Find a quote
INTACT FINANCIAL CORPORATION
263.18 Up 2.78 (1.06 %)
Delayed : 2026/02/13 17:40:00
- Previous close $260.40
- Opening $260.26
- Today High $264.46
- Today Low $260.26
- Price Bid $262.37
- Price Ask $262.37
- 52 Weeks High $317.35
- 52 Weeks Low $244.01
- Size Bid 1
- Size Ask 1
- Volume 486,227
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $263.18 | Up $0.01 | $263.18 | $263.18 | 131,800 |
| 03:59 PM | $263.17 | Up $0.33 | $263.20 | $262.87 | 11,700 |
| 03:58 PM | $262.84 | Down $ -0.10 | $262.96 | $262.83 | 4,500 |
| 03:57 PM | $262.94 | Up $0.17 | $262.94 | $262.74 | 3,700 |
| 03:56 PM | $262.77 | Up $0.14 | $262.84 | $262.52 | 2,900 |
| 03:55 PM | $262.63 | Up $0.43 | $262.64 | $262.24 | 4,000 |
| 03:54 PM | $262.20 | Up $0.14 | $262.20 | $261.96 | 1,900 |
| 03:53 PM | $262.06 | Up $0.23 | $262.06 | $261.82 | 1,100 |
| 03:52 PM | $261.84 | Down $ -0.16 | $262.00 | $261.78 | 1,000 |
| 03:51 PM | $261.99 | Down $ -0.02 | $262.08 | $261.86 | 2,300 |
| 03:50 PM | $262.01 | Up $0.47 | $262.14 | $261.61 | 6,500 |
| 03:49 PM | $261.54 | Down $ -0.23 | $261.75 | $261.44 | 2,600 |
| 03:48 PM | $261.77 | Down $ -0.10 | $261.84 | $261.77 | 2,000 |
| 03:47 PM | $261.87 | Down $ -0.06 | $261.90 | $261.87 | 1,300 |
| 03:46 PM | $261.93 | Up $0.03 | $261.93 | $261.85 | 1,200 |
| 03:45 PM | $261.90 | Up $0.13 | $261.92 | $261.81 | 1,300 |
| 03:44 PM | $261.77 | Down $ -0.01 | $261.80 | $261.77 | 1,100 |
| 03:43 PM | $261.78 | Down $ -0.30 | $262.04 | $261.78 | 2,600 |
| 03:42 PM | $262.08 | Down $ -0.06 | $262.14 | $262.08 | 1,300 |
| 03:41 PM | $262.14 | Up $0.00 | $262.15 | $262.14 | 700 |
| 03:40 PM | $262.14 | Down $ -0.09 | $262.19 | $262.14 | 1,600 |
| 03:39 PM | $262.23 | Down $ -0.02 | $262.23 | $262.23 | 300 |
| 03:38 PM | $262.25 | Down $ -0.11 | $262.35 | $262.25 | 1,500 |
| 03:37 PM | $262.36 | Up $0.15 | $262.37 | $262.24 | 1,200 |
| 03:36 PM | $262.21 | Up $0.10 | $262.23 | $262.11 | 900 |
| 03:35 PM | $262.11 | Down $ -0.12 | $262.11 | $262.11 | 100 |
| 03:34 PM | $262.22 | Down $ -0.12 | $262.33 | $262.17 | 2,300 |
| 03:33 PM | $262.34 | Down $ -0.35 | $262.60 | $262.34 | 1,300 |
| 03:32 PM | $262.69 | Down $ -0.08 | $262.89 | $262.69 | 3,700 |
| 03:31 PM | $262.78 | Up $0.17 | $262.84 | $262.65 | 700 |
| 03:30 PM | $262.60 | Up $0.16 | $262.61 | $262.47 | 1,400 |
| 03:29 PM | $262.44 | Up $0.00 | $262.44 | $262.44 | 800 |
| 03:28 PM | $262.44 | Down $ -0.01 | $262.49 | $262.44 | 900 |
| 03:27 PM | $262.45 | Up $0.12 | $262.49 | $262.33 | 1,200 |
| 03:26 PM | $262.33 | Up $0.12 | $262.33 | $262.30 | 400 |
| 03:25 PM | $262.21 | Down $ -0.20 | $262.38 | $262.21 | 1,100 |
| 03:24 PM | $262.41 | Up $0.07 | $262.41 | $262.33 | 700 |
| 03:23 PM | $262.34 | Up $0.27 | $262.39 | $262.08 | 2,300 |
| 03:22 PM | $262.07 | Up $0.02 | $262.09 | $262.07 | 400 |
| 03:21 PM | $262.05 | Up $0.02 | $262.05 | $262.03 | 2,000 |
| 03:20 PM | $262.03 | Up $0.07 | $262.03 | $261.95 | 1,100 |
| 03:19 PM | $261.96 | Down $ -0.01 | $261.96 | $261.92 | 1,100 |
| 03:18 PM | $261.97 | Up $0.12 | $261.97 | $261.80 | 1,200 |
| 03:17 PM | $261.86 | Down $ -0.16 | $261.92 | $261.86 | 400 |
| 03:16 PM | $262.02 | Up $0.10 | $262.02 | $261.80 | 2,000 |
| 03:15 PM | $261.92 | Up $0.04 | $261.92 | $261.91 | 200 |
| 03:14 PM | $261.88 | Down $ -0.07 | $262.04 | $261.88 | 1,800 |
| 03:13 PM | $261.95 | Up $0.07 | $262.00 | $261.92 | 1,100 |
| 03:12 PM | $261.88 | Up $0.00 | $261.89 | $261.88 | 1,600 |
| 03:11 PM | $261.88 | Up $0.03 | $261.88 | $261.88 | 100 |
| 03:10 PM | $261.85 | Down $ -0.07 | $261.89 | $261.71 | 1,100 |
| 03:09 PM | $261.92 | Down $ -0.21 | $262.09 | $261.92 | 1,200 |
| 03:08 PM | $262.13 | Up $0.05 | $262.19 | $262.13 | 800 |
| 03:07 PM | $262.08 | Down $ -0.08 | $262.09 | $262.08 | 1,100 |
| 03:06 PM | $262.16 | Down $ -0.06 | $262.21 | $262.16 | 700 |
| 03:05 PM | $262.22 | Up $0.40 | $262.22 | $261.87 | 1,100 |
| 03:04 PM | $261.82 | Up $0.08 | $261.84 | $261.79 | 800 |
| 03:01 PM | $261.74 | Up $0.29 | $261.74 | $261.50 | 1,700 |
| 03:01 PM | $261.74 | Up $0.00 | $261.74 | $261.50 | 0 |
| 03:01 PM | $261.74 | Up $0.00 | $261.74 | $261.50 | 0 |
| 03:00 PM | $261.45 | Down $ -0.02 | $261.45 | $261.44 | 600 |
| 02:59 PM | $261.47 | Up $0.05 | $261.52 | $261.47 | 1,100 |
| 02:58 PM | $261.42 | Up $0.15 | $261.42 | $261.27 | 900 |
| 02:57 PM | $261.27 | Up $0.23 | $261.27 | $261.14 | 1,400 |
| 02:55 PM | $261.04 | Down $ -0.05 | $261.14 | $261.04 | 1,100 |
| 02:55 PM | $261.04 | Up $0.00 | $261.14 | $261.04 | 0 |
| 02:54 PM | $261.09 | Down $ -0.04 | $261.09 | $261.03 | 1,000 |
| 02:53 PM | $261.13 | Down $ -0.19 | $261.25 | $261.13 | 1,400 |
| 02:52 PM | $261.32 | Up $0.05 | $261.32 | $261.21 | 700 |
| 02:51 PM | $261.27 | Up $0.13 | $261.27 | $261.13 | 600 |
| 02:50 PM | $261.14 | Up $0.05 | $261.14 | $261.06 | 1,600 |
| 02:49 PM | $261.09 | Up $0.13 | $261.09 | $261.02 | 2,000 |
| 02:48 PM | $260.96 | Up $0.09 | $260.96 | $260.94 | 1,500 |
| 02:46 PM | $260.86 | Up $0.00 | $260.86 | $260.86 | 100 |
| 02:46 PM | $260.86 | Up $0.00 | $260.86 | $260.86 | 0 |
| 02:45 PM | $260.86 | Down $ -0.08 | $261.08 | $260.86 | 2,400 |
| 02:43 PM | $260.94 | Down $ -0.07 | $261.01 | $260.93 | 3,100 |
| 02:43 PM | $260.94 | Up $0.00 | $261.01 | $260.93 | 0 |
| 02:41 PM | $261.01 | Down $ -0.13 | $261.14 | $261.01 | 400 |
| 02:41 PM | $261.01 | Up $0.00 | $261.14 | $261.01 | 0 |
| 02:40 PM | $261.14 | Down $ -0.03 | $261.15 | $261.14 | 200 |
| 02:39 PM | $261.17 | Down $ -0.04 | $261.19 | $261.17 | 800 |
| 02:38 PM | $261.21 | Down $ -0.01 | $261.22 | $261.21 | 800 |
| 02:35 PM | $261.22 | Down $ -0.08 | $261.30 | $261.22 | 300 |
| 02:35 PM | $261.22 | Up $0.00 | $261.30 | $261.22 | 0 |
| 02:35 PM | $261.22 | Up $0.00 | $261.30 | $261.22 | 0 |
| 02:34 PM | $261.30 | Up $0.03 | $261.30 | $261.18 | 700 |
| 02:33 PM | $261.27 | Down $ -0.36 | $261.50 | $261.23 | 2,600 |
| 02:32 PM | $261.63 | Down $ -0.27 | $261.77 | $261.62 | 1,300 |
| 02:30 PM | $261.90 | Up $0.04 | $261.90 | $261.85 | 1,100 |
| 02:30 PM | $261.90 | Up $0.00 | $261.90 | $261.85 | 0 |
| 02:29 PM | $261.86 | Down $ -0.06 | $261.91 | $261.75 | 3,800 |
| 02:25 PM | $261.92 | Down $ -0.06 | $262.02 | $261.92 | 2,100 |
| 02:25 PM | $261.92 | Up $0.00 | $262.02 | $261.92 | 0 |
| 02:25 PM | $261.92 | Up $0.00 | $262.02 | $261.92 | 0 |
| 02:25 PM | $261.92 | Up $0.00 | $262.02 | $261.92 | 0 |
| 02:24 PM | $261.99 | Up $0.00 | $261.99 | $261.99 | 300 |
| 02:23 PM | $261.99 | Up $0.00 | $261.99 | $261.99 | 100 |
| 02:21 PM | $261.98 | Down $ -0.08 | $262.05 | $261.98 | 1,000 |
| 02:21 PM | $261.98 | Up $0.00 | $262.05 | $261.98 | 0 |
| 02:20 PM | $262.06 | Up $0.21 | $262.08 | $262.00 | 2,000 |
| 02:18 PM | $261.85 | Down $ -0.08 | $261.85 | $261.85 | 100 |
| 02:18 PM | $261.85 | Up $0.00 | $261.85 | $261.85 | 0 |
| 02:17 PM | $261.93 | Down $ -0.01 | $261.93 | $261.92 | 600 |
| 02:16 PM | $261.94 | Up $0.09 | $262.00 | $261.93 | 800 |
| 02:15 PM | $261.85 | Down $ -0.17 | $261.93 | $261.85 | 500 |
| 02:14 PM | $262.02 | Up $0.08 | $262.02 | $262.02 | 100 |
| 02:13 PM | $261.94 | Down $ -0.16 | $261.94 | $261.94 | 100 |
| 02:12 PM | $262.10 | Down $ -0.01 | $262.15 | $262.10 | 3,000 |
| 02:10 PM | $262.11 | Down $ -0.03 | $262.15 | $262.10 | 1,000 |
| 02:10 PM | $262.11 | Up $0.00 | $262.15 | $262.10 | 0 |
| 02:09 PM | $262.14 | Up $0.07 | $262.14 | $262.14 | 100 |
| 02:08 PM | $262.07 | Down $ -0.08 | $262.12 | $262.07 | 700 |
| 02:07 PM | $262.15 | Up $0.18 | $262.25 | $262.15 | 2,000 |
| 02:04 PM | $261.97 | Up $0.15 | $261.98 | $261.83 | 3,800 |
| 02:04 PM | $261.97 | Up $0.00 | $261.98 | $261.83 | 0 |
| 02:04 PM | $261.97 | Up $0.00 | $261.98 | $261.83 | 0 |
| 02:03 PM | $261.82 | Up $0.17 | $261.82 | $261.71 | 1,300 |
| 02:02 PM | $261.65 | Down $ -0.03 | $261.70 | $261.65 | 500 |
| 02:01 PM | $261.68 | Down $ -0.20 | $261.81 | $261.47 | 6,100 |
| 02:00 PM | $261.88 | Up $0.03 | $261.90 | $261.88 | 1,200 |
| 01:59 PM | $261.85 | Down $ -0.02 | $261.86 | $261.66 | 1,300 |
| 01:57 PM | $261.87 | Down $ -0.12 | $261.98 | $261.87 | 1,800 |
| 01:57 PM | $261.87 | Up $0.00 | $261.98 | $261.87 | 0 |
| 01:56 PM | $261.99 | Down $ -0.05 | $262.06 | $261.99 | 800 |
| 01:55 PM | $262.04 | Up $0.05 | $262.05 | $261.98 | 1,500 |
| 01:54 PM | $261.99 | Up $0.07 | $261.99 | $261.99 | 100 |
| 01:53 PM | $261.92 | Up $0.17 | $261.98 | $261.84 | 1,300 |
| 01:51 PM | $261.75 | Down $ -0.07 | $261.75 | $261.74 | 600 |
| 01:51 PM | $261.75 | Up $0.00 | $261.75 | $261.74 | 0 |
| 01:50 PM | $261.82 | Down $ -0.01 | $261.90 | $261.82 | 600 |
| 01:49 PM | $261.83 | Down $ -0.13 | $261.93 | $261.83 | 1,600 |
| 01:48 PM | $261.96 | Up $0.05 | $261.96 | $261.96 | 400 |
| 01:47 PM | $261.91 | Down $ -0.08 | $262.00 | $261.91 | 800 |
| 01:46 PM | $262.00 | Down $ -0.05 | $262.00 | $262.00 | 100 |
| 01:45 PM | $262.04 | Up $0.02 | $262.04 | $262.01 | 500 |
| 01:44 PM | $262.02 | Up $0.09 | $262.03 | $261.96 | 1,100 |
| 01:43 PM | $261.93 | Down $ -0.04 | $262.02 | $261.86 | 1,200 |
| 01:41 PM | $261.97 | Down $ -0.08 | $261.97 | $261.97 | 100 |
| 01:41 PM | $261.97 | Up $0.00 | $261.97 | $261.97 | 0 |
| 01:40 PM | $262.05 | Up $0.06 | $262.05 | $262.05 | 100 |
| 01:37 PM | $261.99 | Up $0.05 | $261.99 | $261.93 | 900 |
| 01:37 PM | $261.99 | Up $0.00 | $261.99 | $261.93 | 0 |
| 01:37 PM | $261.99 | Up $0.00 | $261.99 | $261.93 | 0 |
| 01:36 PM | $261.94 | Up $0.00 | $261.94 | $261.93 | 600 |
| 01:35 PM | $261.94 | Down $ -0.22 | $262.12 | $261.93 | 800 |
| 01:34 PM | $262.16 | Down $ -0.16 | $262.26 | $262.16 | 700 |
| 01:33 PM | $262.32 | Up $0.01 | $262.32 | $262.32 | 200 |
| 01:31 PM | $262.31 | Up $0.41 | $262.31 | $262.03 | 1,700 |
| 01:31 PM | $262.31 | Up $0.00 | $262.31 | $262.03 | 0 |
| 01:30 PM | $261.91 | Down $ -0.16 | $262.07 | $261.87 | 2,600 |
| 01:29 PM | $262.06 | Down $ -0.15 | $262.16 | $261.80 | 3,600 |
| 01:28 PM | $262.21 | Down $ -0.02 | $262.22 | $262.21 | 400 |
| 01:27 PM | $262.23 | Down $ -0.04 | $262.26 | $262.21 | 800 |
| 01:26 PM | $262.27 | Down $ -0.03 | $262.27 | $262.24 | 500 |
| 01:25 PM | $262.30 | Up $0.04 | $262.30 | $262.30 | 600 |
| 01:22 PM | $262.26 | Down $ -0.12 | $262.39 | $262.26 | 1,100 |
| 01:22 PM | $262.26 | Up $0.00 | $262.39 | $262.26 | 0 |
| 01:22 PM | $262.26 | Up $0.00 | $262.39 | $262.26 | 0 |
| 01:19 PM | $262.38 | Up $0.14 | $262.48 | $262.32 | 500 |
| 01:19 PM | $262.38 | Up $0.00 | $262.48 | $262.32 | 0 |
| 01:19 PM | $262.38 | Up $0.00 | $262.48 | $262.32 | 0 |
| 01:18 PM | $262.23 | Up $0.03 | $262.25 | $262.14 | 900 |
| 01:17 PM | $262.20 | Up $0.10 | $262.20 | $262.15 | 300 |
| 01:16 PM | $262.10 | Up $0.05 | $262.10 | $262.10 | 300 |
| 01:15 PM | $262.05 | Up $0.01 | $262.12 | $262.00 | 1,900 |
| 01:14 PM | $262.04 | Down $ -0.09 | $262.18 | $262.04 | 1,700 |
| 01:13 PM | $262.13 | Up $0.00 | $262.13 | $262.11 | 800 |
| 01:12 PM | $262.13 | Down $ -0.02 | $262.22 | $262.13 | 2,000 |
| 01:10 PM | $262.15 | Down $ -0.01 | $262.16 | $262.15 | 500 |
| 01:10 PM | $262.15 | Up $0.00 | $262.16 | $262.15 | 0 |
| 01:09 PM | $262.16 | Down $ -0.08 | $262.19 | $262.16 | 500 |
| 01:08 PM | $262.24 | Up $0.04 | $262.25 | $262.20 | 1,500 |
| 01:07 PM | $262.20 | Up $0.06 | $262.24 | $262.17 | 2,000 |
| 01:06 PM | $262.14 | Up $0.00 | $262.14 | $262.14 | 200 |
| 01:05 PM | $262.14 | Down $ -0.07 | $262.22 | $262.14 | 2,700 |
| 01:04 PM | $262.21 | Up $0.05 | $262.21 | $262.21 | 200 |
| 01:01 PM | $262.16 | Down $ -0.01 | $262.16 | $262.16 | 200 |
| 01:01 PM | $262.16 | Up $0.00 | $262.16 | $262.16 | 0 |
| 01:01 PM | $262.16 | Up $0.00 | $262.16 | $262.16 | 0 |
| 01:00 PM | $262.17 | Up $0.01 | $262.32 | $262.17 | 3,100 |
| 12:59 PM | $262.16 | Up $0.00 | $262.16 | $262.16 | 100 |
| 12:54 PM | $262.16 | Down $ -0.04 | $262.22 | $262.16 | 1,500 |
| 12:54 PM | $262.16 | Up $0.00 | $262.22 | $262.16 | 0 |
| 12:54 PM | $262.16 | Up $0.00 | $262.22 | $262.16 | 0 |
| 12:54 PM | $262.16 | Up $0.00 | $262.22 | $262.16 | 0 |
| 12:54 PM | $262.16 | Up $0.00 | $262.22 | $262.16 | 0 |
| 12:51 PM | $262.20 | Down $ -0.02 | $262.29 | $262.20 | 600 |
| 12:51 PM | $262.20 | Up $0.00 | $262.29 | $262.20 | 0 |
| 12:51 PM | $262.20 | Up $0.00 | $262.29 | $262.20 | 0 |
| 12:49 PM | $262.22 | Up $0.05 | $262.22 | $262.22 | 100 |
| 12:49 PM | $262.22 | Up $0.00 | $262.22 | $262.22 | 0 |
| 12:48 PM | $262.17 | Down $ -0.05 | $262.17 | $262.17 | 100 |
| 12:45 PM | $262.22 | Down $ -0.13 | $262.34 | $262.21 | 1,100 |
| 12:45 PM | $262.22 | Up $0.00 | $262.34 | $262.21 | 0 |
| 12:45 PM | $262.22 | Up $0.00 | $262.34 | $262.21 | 0 |
| 12:44 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 300 |
| 12:40 PM | $262.35 | Up $0.12 | $262.35 | $262.35 | 100 |
| 12:40 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 0 |
| 12:40 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 0 |
| 12:40 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 0 |
| 12:37 PM | $262.23 | Down $ -0.22 | $262.23 | $262.23 | 100 |
| 12:37 PM | $262.23 | Up $0.00 | $262.23 | $262.23 | 0 |
| 12:37 PM | $262.23 | Up $0.00 | $262.23 | $262.23 | 0 |
| 12:35 PM | $262.46 | Down $ -0.17 | $262.71 | $262.46 | 1,900 |
| 12:35 PM | $262.46 | Up $0.00 | $262.71 | $262.46 | 0 |
| 12:31 PM | $262.62 | Down $ -0.03 | $262.62 | $262.62 | 100 |
| 12:31 PM | $262.62 | Up $0.00 | $262.62 | $262.62 | 0 |
| 12:31 PM | $262.62 | Up $0.00 | $262.62 | $262.62 | 0 |
| 12:31 PM | $262.62 | Up $0.00 | $262.62 | $262.62 | 0 |
| 12:29 PM | $262.65 | Down $ -0.03 | $262.72 | $262.65 | 1,200 |
| 12:29 PM | $262.65 | Up $0.00 | $262.72 | $262.65 | 0 |
| 12:27 PM | $262.68 | Up $0.16 | $262.73 | $262.53 | 1,200 |
| 12:27 PM | $262.68 | Up $0.00 | $262.73 | $262.53 | 0 |
| 12:26 PM | $262.52 | Up $0.04 | $262.52 | $262.52 | 100 |
| 12:25 PM | $262.48 | Up $0.17 | $262.48 | $262.37 | 800 |
| 12:24 PM | $262.31 | Down $ -0.11 | $262.32 | $262.31 | 500 |
| 12:22 PM | $262.42 | Up $0.11 | $262.42 | $262.22 | 1,700 |
| 12:22 PM | $262.42 | Up $0.00 | $262.42 | $262.22 | 0 |
| 12:21 PM | $262.31 | Up $0.07 | $262.37 | $262.27 | 1,200 |
| 12:20 PM | $262.24 | Up $0.02 | $262.41 | $262.24 | 1,500 |
| 12:19 PM | $262.22 | Down $ -0.23 | $262.46 | $262.22 | 2,300 |
| 12:18 PM | $262.45 | Down $ -0.04 | $262.50 | $262.45 | 1,300 |
| 12:17 PM | $262.49 | Down $ -0.05 | $262.55 | $262.49 | 1,700 |
| 12:16 PM | $262.54 | Down $ -0.07 | $262.66 | $262.49 | 3,400 |
| 12:14 PM | $262.61 | Up $0.18 | $262.67 | $262.45 | 1,600 |
| 12:14 PM | $262.61 | Up $0.00 | $262.67 | $262.45 | 0 |
| 12:12 PM | $262.43 | Up $0.13 | $262.43 | $262.30 | 1,800 |
| 12:12 PM | $262.43 | Up $0.00 | $262.43 | $262.30 | 0 |
| 12:10 PM | $262.30 | Down $ -0.03 | $262.31 | $262.03 | 3,400 |
| 12:10 PM | $262.30 | Up $0.00 | $262.31 | $262.03 | 0 |
| 12:09 PM | $262.34 | Up $0.25 | $262.34 | $262.34 | 600 |
| 12:08 PM | $262.09 | Down $ -0.68 | $262.75 | $262.09 | 1,300 |
| 12:07 PM | $262.77 | Down $ -0.23 | $262.97 | $262.76 | 2,200 |
| 12:05 PM | $263.00 | Up $0.04 | $263.06 | $262.99 | 1,900 |
| 12:05 PM | $263.00 | Up $0.00 | $263.06 | $262.99 | 0 |
| 12:01 PM | $262.96 | Down $ -0.04 | $263.02 | $262.96 | 1,000 |
| 12:01 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 12:01 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 12:01 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 12:00 PM | $263.00 | Down $ -0.08 | $263.17 | $263.00 | 1,500 |
| 11:57 AM | $263.08 | Down $ -0.18 | $263.13 | $263.08 | 1,800 |
| 11:57 AM | $263.08 | Up $0.00 | $263.13 | $263.08 | 0 |
| 11:57 AM | $263.08 | Up $0.00 | $263.13 | $263.08 | 0 |
| 11:56 AM | $263.26 | Up $0.02 | $263.26 | $263.26 | 100 |
| 11:54 AM | $263.23 | Down $ -0.14 | $263.42 | $263.23 | 700 |
| 11:54 AM | $263.23 | Up $0.00 | $263.42 | $263.23 | 0 |
| 11:53 AM | $263.37 | Down $ -0.05 | $263.46 | $263.37 | 800 |
| 11:52 AM | $263.42 | Up $0.05 | $263.42 | $263.42 | 100 |
| 11:51 AM | $263.37 | Up $0.28 | $263.40 | $263.10 | 1,700 |
| 11:50 AM | $263.09 | Up $0.00 | $263.10 | $263.09 | 200 |
| 11:49 AM | $263.09 | Down $ -0.12 | $263.09 | $263.09 | 100 |
| 11:48 AM | $263.21 | Down $ -0.40 | $263.41 | $263.21 | 2,800 |
| 11:45 AM | $263.61 | Up $0.06 | $263.61 | $263.58 | 1,000 |
| 11:45 AM | $263.61 | Up $0.00 | $263.61 | $263.58 | 0 |
| 11:45 AM | $263.61 | Up $0.00 | $263.61 | $263.58 | 0 |
| 11:43 AM | $263.55 | Down $ -0.06 | $263.55 | $263.55 | 100 |
| 11:43 AM | $263.55 | Up $0.00 | $263.55 | $263.55 | 0 |
| 11:40 AM | $263.61 | Up $0.22 | $263.63 | $263.56 | 900 |
| 11:40 AM | $263.61 | Up $0.00 | $263.63 | $263.56 | 0 |
| 11:40 AM | $263.61 | Up $0.00 | $263.63 | $263.56 | 0 |
| 11:39 AM | $263.39 | Down $ -0.07 | $263.49 | $263.22 | 500 |
| 11:38 AM | $263.46 | Up $0.17 | $263.46 | $263.44 | 400 |
| 11:37 AM | $263.29 | Down $ -0.32 | $263.49 | $263.11 | 1,900 |
| 11:34 AM | $263.62 | Down $ -0.11 | $263.84 | $263.61 | 1,400 |
| 11:34 AM | $263.62 | Up $0.00 | $263.84 | $263.61 | 0 |
| 11:34 AM | $263.62 | Up $0.00 | $263.84 | $263.61 | 0 |
| 11:33 AM | $263.72 | Up $0.12 | $263.72 | $263.60 | 700 |
| 11:32 AM | $263.60 | Down $ -0.11 | $263.60 | $263.60 | 100 |
| 11:31 AM | $263.71 | Down $ -0.35 | $263.98 | $263.68 | 2,100 |
| 11:29 AM | $264.06 | Up $0.09 | $264.06 | $263.98 | 400 |
| 11:29 AM | $264.06 | Up $0.00 | $264.06 | $263.98 | 0 |
| 11:28 AM | $263.97 | Down $ -0.31 | $264.28 | $263.97 | 1,500 |
| 11:27 AM | $264.28 | Up $0.27 | $264.28 | $264.28 | 100 |
| 11:25 AM | $264.01 | Down $ -0.24 | $264.29 | $264.01 | 200 |
| 11:25 AM | $264.01 | Up $0.00 | $264.29 | $264.01 | 0 |
| 11:24 AM | $264.25 | Up $0.69 | $264.25 | $263.70 | 3,600 |
| 11:23 AM | $263.56 | Up $0.02 | $263.58 | $263.55 | 1,700 |
| 11:22 AM | $263.54 | Up $0.16 | $263.54 | $263.54 | 100 |
| 11:19 AM | $263.38 | Up $0.14 | $263.38 | $263.37 | 500 |
| 11:19 AM | $263.38 | Up $0.00 | $263.38 | $263.37 | 0 |
| 11:19 AM | $263.38 | Up $0.00 | $263.38 | $263.37 | 0 |
| 11:16 AM | $263.24 | Up $0.03 | $263.24 | $263.24 | 100 |
| 11:16 AM | $263.24 | Up $0.00 | $263.24 | $263.24 | 0 |
| 11:16 AM | $263.24 | Up $0.00 | $263.24 | $263.24 | 0 |
| 11:15 AM | $263.21 | Up $0.39 | $263.23 | $263.01 | 900 |
| 11:14 AM | $262.82 | Up $0.50 | $262.82 | $262.68 | 800 |
| 11:13 AM | $262.32 | Up $0.04 | $262.33 | $262.32 | 200 |
| 11:12 AM | $262.28 | Down $ -0.72 | $262.74 | $262.08 | 2,600 |
| 11:11 AM | $263.00 | Down $ -0.20 | $263.08 | $262.97 | 600 |
| 11:10 AM | $263.20 | Down $ -0.73 | $263.69 | $263.20 | 1,400 |
| 11:07 AM | $263.93 | Down $ -0.07 | $263.97 | $263.92 | 2,900 |
| 11:07 AM | $263.93 | Up $0.00 | $263.97 | $263.92 | 0 |
| 11:07 AM | $263.93 | Up $0.00 | $263.97 | $263.92 | 0 |
| 11:06 AM | $264.00 | Down $ -0.20 | $264.05 | $264.00 | 1,000 |
| 11:05 AM | $264.20 | Up $0.05 | $264.20 | $264.17 | 200 |
| 11:04 AM | $264.15 | Down $ -0.16 | $264.22 | $264.15 | 1,400 |
| 11:03 AM | $264.31 | Up $0.18 | $264.31 | $264.16 | 1,800 |
| 11:02 AM | $264.13 | Up $0.29 | $264.13 | $263.82 | 1,300 |
| 11:01 AM | $263.84 | Down $ -0.20 | $263.84 | $263.83 | 200 |
| 10:59 AM | $264.04 | Down $ -0.42 | $264.43 | $264.04 | 6,100 |
| 10:59 AM | $264.04 | Up $0.00 | $264.43 | $264.04 | 0 |
| 10:58 AM | $264.46 | Up $0.15 | $264.46 | $264.28 | 200 |
| 10:56 AM | $264.31 | Up $0.28 | $264.31 | $264.17 | 1,200 |
| 10:56 AM | $264.31 | Up $0.00 | $264.31 | $264.17 | 0 |
| 10:55 AM | $264.03 | Down $ -0.20 | $264.18 | $264.03 | 700 |
| 10:54 AM | $264.23 | Up $0.06 | $264.23 | $264.23 | 100 |
| 10:50 AM | $264.17 | Up $0.27 | $264.18 | $263.89 | 1,200 |
| 10:50 AM | $264.17 | Up $0.00 | $264.18 | $263.89 | 0 |
| 10:50 AM | $264.17 | Up $0.00 | $264.18 | $263.89 | 0 |
| 10:50 AM | $264.17 | Up $0.00 | $264.18 | $263.89 | 0 |
| 10:49 AM | $263.90 | Up $0.08 | $263.92 | $263.80 | 1,300 |
| 10:48 AM | $263.82 | Up $0.12 | $263.82 | $263.72 | 700 |
| 10:47 AM | $263.70 | Down $ -0.06 | $263.70 | $263.70 | 100 |
| 10:46 AM | $263.76 | Up $0.11 | $263.76 | $263.72 | 1,200 |
| 10:44 AM | $263.65 | Down $ -0.09 | $263.65 | $263.52 | 2,800 |
| 10:44 AM | $263.65 | Up $0.00 | $263.65 | $263.52 | 0 |
| 10:43 AM | $263.74 | Up $0.14 | $263.76 | $263.74 | 600 |
| 10:42 AM | $263.60 | Up $0.01 | $263.74 | $263.58 | 1,200 |
| 10:41 AM | $263.59 | Up $0.34 | $263.59 | $263.39 | 1,200 |
| 10:40 AM | $263.25 | Down $ -0.02 | $263.40 | $263.25 | 1,200 |
| 10:37 AM | $263.27 | Down $ -0.07 | $263.28 | $263.09 | 2,100 |
| 10:37 AM | $263.27 | Up $0.00 | $263.28 | $263.09 | 0 |
| 10:37 AM | $263.27 | Up $0.00 | $263.28 | $263.09 | 0 |
| 10:34 AM | $263.34 | Up $0.04 | $263.43 | $263.25 | 800 |
| 10:34 AM | $263.34 | Up $0.00 | $263.43 | $263.25 | 0 |
| 10:34 AM | $263.34 | Up $0.00 | $263.43 | $263.25 | 0 |
| 10:33 AM | $263.30 | Up $0.08 | $263.30 | $263.17 | 2,400 |
| 10:32 AM | $263.22 | Up $0.05 | $263.22 | $262.94 | 1,900 |
| 10:31 AM | $263.17 | Up $0.50 | $263.17 | $263.17 | 100 |
| 10:27 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 200 |
| 10:27 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 0 |
| 10:27 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 0 |
| 10:27 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 0 |
| 10:25 AM | $262.67 | Down $ -0.73 | $263.14 | $262.67 | 1,300 |
| 10:25 AM | $262.67 | Up $0.00 | $263.14 | $262.67 | 0 |
| 10:24 AM | $263.40 | Up $0.00 | $263.40 | $263.40 | 100 |
| 10:23 AM | $263.40 | Up $0.26 | $263.40 | $263.40 | 100 |
| 10:20 AM | $263.14 | Down $ -0.01 | $263.14 | $263.14 | 100 |
| 10:20 AM | $263.14 | Up $0.00 | $263.14 | $263.14 | 0 |
| 10:20 AM | $263.14 | Up $0.00 | $263.14 | $263.14 | 0 |
| 10:17 AM | $263.15 | Down $ -0.08 | $263.15 | $263.15 | 100 |
| 10:17 AM | $263.15 | Up $0.00 | $263.15 | $263.15 | 0 |
| 10:17 AM | $263.15 | Up $0.00 | $263.15 | $263.15 | 0 |
| 10:16 AM | $263.23 | Down $ -0.17 | $263.23 | $263.23 | 300 |
| 10:15 AM | $263.40 | Up $0.25 | $263.57 | $263.17 | 2,500 |
| 10:14 AM | $263.15 | Up $0.24 | $263.15 | $263.15 | 100 |
| 10:12 AM | $262.91 | Up $0.24 | $262.93 | $262.91 | 200 |
| 10:12 AM | $262.91 | Up $0.00 | $262.93 | $262.91 | 0 |
| 10:10 AM | $262.67 | Down $ -0.23 | $262.94 | $262.67 | 400 |
| 10:10 AM | $262.67 | Up $0.00 | $262.94 | $262.67 | 0 |
| 10:09 AM | $262.90 | Down $ -0.15 | $262.90 | $262.90 | 100 |
| 10:08 AM | $263.05 | Up $0.11 | $263.05 | $262.82 | 400 |
| 10:07 AM | $262.94 | Down $ -0.25 | $263.01 | $262.94 | 500 |
| 10:06 AM | $263.19 | Up $0.16 | $263.26 | $263.03 | 800 |
| 10:05 AM | $263.03 | Down $ -0.05 | $263.03 | $262.82 | 1,100 |
| 10:03 AM | $263.08 | Down $ -0.15 | $263.35 | $263.08 | 800 |
| 10:03 AM | $263.08 | Up $0.00 | $263.35 | $263.08 | 0 |
| 10:02 AM | $263.23 | Up $0.32 | $263.23 | $263.13 | 1,500 |
| 10:01 AM | $262.91 | Down $ -0.03 | $262.92 | $262.91 | 700 |
| 10:00 AM | $262.94 | Up $0.23 | $263.19 | $262.50 | 1,500 |
| 09:59 AM | $262.71 | Up $0.59 | $262.71 | $262.17 | 1,100 |
| 09:58 AM | $262.12 | Down $ -0.10 | $262.38 | $262.12 | 1,000 |
| 09:57 AM | $262.22 | Up $0.17 | $262.22 | $262.22 | 100 |
| 09:56 AM | $262.05 | Up $0.37 | $262.05 | $261.95 | 1,400 |
| 09:55 AM | $261.68 | Down $ -0.09 | $261.97 | $261.68 | 600 |
| 09:54 AM | $261.77 | Up $0.63 | $261.90 | $261.55 | 1,400 |
| 09:53 AM | $261.14 | Up $0.10 | $261.36 | $261.14 | 1,100 |
| 09:50 AM | $261.04 | Up $0.43 | $261.04 | $260.76 | 1,400 |
| 09:50 AM | $261.04 | Up $0.00 | $261.04 | $260.76 | 0 |
| 09:50 AM | $261.04 | Up $0.00 | $261.04 | $260.76 | 0 |
| 09:49 AM | $260.61 | Up $0.01 | $260.69 | $260.61 | 300 |
| 09:48 AM | $260.60 | Up $0.00 | $260.79 | $260.48 | 700 |
| 09:47 AM | $260.60 | Up $0.18 | $260.60 | $260.36 | 1,000 |
| 09:45 AM | $260.42 | Down $ -0.58 | $260.99 | $260.42 | 500 |
| 09:45 AM | $260.42 | Up $0.00 | $260.99 | $260.42 | 0 |
| 09:44 AM | $261.00 | Up $0.26 | $261.00 | $260.53 | 900 |
| 09:43 AM | $260.74 | Down $ -0.25 | $260.74 | $260.55 | 200 |
| 09:42 AM | $260.98 | Up $0.55 | $260.98 | $260.42 | 700 |
| 09:37 AM | $260.43 | Down $ -0.07 | $260.43 | $260.28 | 300 |
| 09:37 AM | $260.43 | Up $0.00 | $260.43 | $260.28 | 0 |
| 09:37 AM | $260.43 | Up $0.00 | $260.43 | $260.28 | 0 |
| 09:37 AM | $260.43 | Up $0.00 | $260.43 | $260.28 | 0 |
| 09:37 AM | $260.43 | Up $0.00 | $260.43 | $260.28 | 0 |
| 09:36 AM | $260.50 | Down $ -0.35 | $260.50 | $260.50 | 100 |
| 09:35 AM | $260.85 | Up $0.02 | $260.85 | $260.85 | 200 |
| 09:33 AM | $260.83 | Down $ -0.17 | $260.88 | $260.78 | 700 |
| 09:33 AM | $260.83 | Up $0.00 | $260.88 | $260.78 | 0 |
| 09:31 AM | $261.00 | Down $ -0.04 | $261.00 | $261.00 | 100 |
| 09:31 AM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 09:30 AM | $261.04 | Up $0.64 | $261.84 | $260.26 | 4,500 |
| Previous close | $260.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $261.50 | $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 | $279.10 | $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 |
Graphs are not available, please refer to the detailed table