Find a quote
INTACT FINANCIAL CORPORATION
261.66 Down -0.08 (-0.03 %)
Delayed : 2026/05/04 07:39:53
- Previous close $261.74
- Opening $262.45
- Today High $263.99
- Today Low $261.00
- Price Bid $261.66
- Price Ask $261.66
- 52 Weeks High $317.35
- 52 Weeks Low $242.87
- Size Bid 1
- Size Ask 1
- Volume 225,279
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $261.66 | Down $ -0.05 | $261.66 | $261.66 | 41,700 |
| 03:59 PM | $261.71 | Down $ -0.14 | $261.97 | $261.70 | 8,800 |
| 03:58 PM | $261.85 | Up $0.01 | $261.97 | $261.84 | 2,300 |
| 03:57 PM | $261.84 | Down $ -0.14 | $262.18 | $261.65 | 3,100 |
| 03:56 PM | $261.98 | Down $ -0.07 | $262.14 | $261.98 | 3,100 |
| 03:55 PM | $262.05 | Up $0.16 | $262.19 | $261.97 | 3,800 |
| 03:54 PM | $261.90 | Up $0.08 | $262.04 | $261.87 | 1,900 |
| 03:53 PM | $261.81 | Up $0.13 | $261.81 | $261.81 | 400 |
| 03:52 PM | $261.68 | Up $0.13 | $261.68 | $261.54 | 500 |
| 03:51 PM | $261.55 | Down $ -0.09 | $261.55 | $261.55 | 100 |
| 03:50 PM | $261.64 | Down $ -0.37 | $261.92 | $261.64 | 1,600 |
| 03:49 PM | $262.01 | Down $ -0.01 | $262.02 | $262.00 | 1,700 |
| 03:48 PM | $262.02 | Up $0.01 | $262.16 | $262.02 | 500 |
| 03:47 PM | $262.01 | Down $ -0.01 | $262.02 | $262.01 | 200 |
| 03:46 PM | $262.02 | Down $ -0.30 | $262.17 | $262.02 | 1,600 |
| 03:44 PM | $262.32 | Up $0.05 | $262.32 | $262.25 | 500 |
| 03:44 PM | $262.32 | Up $0.00 | $262.32 | $262.25 | 0 |
| 03:42 PM | $262.27 | Up $0.01 | $262.27 | $262.26 | 600 |
| 03:42 PM | $262.27 | Up $0.00 | $262.27 | $262.26 | 0 |
| 03:41 PM | $262.26 | Down $ -0.01 | $262.26 | $262.16 | 400 |
| 03:40 PM | $262.27 | Up $0.00 | $262.27 | $262.17 | 300 |
| 03:36 PM | $262.27 | Up $0.03 | $262.27 | $262.27 | 200 |
| 03:36 PM | $262.27 | Up $0.00 | $262.27 | $262.27 | 0 |
| 03:36 PM | $262.27 | Up $0.00 | $262.27 | $262.27 | 0 |
| 03:36 PM | $262.27 | Up $0.00 | $262.27 | $262.27 | 0 |
| 03:35 PM | $262.24 | Up $0.13 | $262.24 | $262.13 | 1,100 |
| 03:34 PM | $262.11 | Up $0.47 | $262.11 | $262.05 | 1,600 |
| 03:31 PM | $261.64 | Down $ -0.42 | $261.92 | $261.64 | 1,300 |
| 03:31 PM | $261.64 | Up $0.00 | $261.92 | $261.64 | 0 |
| 03:31 PM | $261.64 | Up $0.00 | $261.92 | $261.64 | 0 |
| 03:29 PM | $262.06 | Down $ -0.28 | $262.06 | $262.06 | 300 |
| 03:29 PM | $262.06 | Up $0.00 | $262.06 | $262.06 | 0 |
| 03:28 PM | $262.34 | Up $0.14 | $262.34 | $262.34 | 100 |
| 03:27 PM | $262.20 | Down $ -0.13 | $262.33 | $262.20 | 500 |
| 03:25 PM | $262.33 | Up $0.19 | $262.33 | $262.19 | 200 |
| 03:25 PM | $262.33 | Up $0.00 | $262.33 | $262.19 | 0 |
| 03:19 PM | $262.14 | Down $ -0.29 | $262.16 | $262.14 | 300 |
| 03:19 PM | $262.14 | Up $0.00 | $262.16 | $262.14 | 0 |
| 03:19 PM | $262.14 | Up $0.00 | $262.16 | $262.14 | 0 |
| 03:19 PM | $262.14 | Up $0.00 | $262.16 | $262.14 | 0 |
| 03:19 PM | $262.14 | Up $0.00 | $262.16 | $262.14 | 0 |
| 03:19 PM | $262.14 | Up $0.00 | $262.16 | $262.14 | 0 |
| 03:18 PM | $262.43 | Up $0.09 | $262.43 | $262.17 | 400 |
| 03:17 PM | $262.34 | Up $0.20 | $262.34 | $262.25 | 500 |
| 03:16 PM | $262.14 | Down $ -0.06 | $262.22 | $262.14 | 200 |
| 03:15 PM | $262.20 | Up $0.00 | $262.20 | $262.19 | 500 |
| 03:14 PM | $262.20 | Up $0.02 | $262.20 | $262.19 | 500 |
| 03:13 PM | $262.18 | Up $0.14 | $262.18 | $262.07 | 400 |
| 03:12 PM | $262.04 | Down $ -0.01 | $262.04 | $261.98 | 700 |
| 03:09 PM | $262.05 | Down $ -0.14 | $262.05 | $262.05 | 100 |
| 03:09 PM | $262.05 | Up $0.00 | $262.05 | $262.05 | 0 |
| 03:09 PM | $262.05 | Up $0.00 | $262.05 | $262.05 | 0 |
| 03:06 PM | $262.19 | Up $0.06 | $262.19 | $262.19 | 100 |
| 03:06 PM | $262.19 | Up $0.00 | $262.19 | $262.19 | 0 |
| 03:06 PM | $262.19 | Up $0.00 | $262.19 | $262.19 | 0 |
| 03:05 PM | $262.13 | Up $0.02 | $262.17 | $262.13 | 200 |
| 03:04 PM | $262.11 | Down $ -0.01 | $262.11 | $262.05 | 900 |
| 03:03 PM | $262.12 | Down $ -0.11 | $262.13 | $262.12 | 600 |
| 03:02 PM | $262.23 | Up $0.05 | $262.33 | $262.23 | 200 |
| 03:00 PM | $262.18 | Down $ -0.07 | $262.25 | $262.18 | 400 |
| 03:00 PM | $262.18 | Up $0.00 | $262.25 | $262.18 | 0 |
| 02:59 PM | $262.25 | Up $0.05 | $262.33 | $262.23 | 1,600 |
| 02:58 PM | $262.20 | Up $0.27 | $262.20 | $261.94 | 4,800 |
| 02:57 PM | $261.93 | Down $ -0.13 | $261.93 | $261.93 | 100 |
| 02:56 PM | $262.06 | Up $0.30 | $262.06 | $261.92 | 900 |
| 02:55 PM | $261.76 | Down $ -0.16 | $261.92 | $261.76 | 11,300 |
| 02:53 PM | $261.92 | Up $0.06 | $261.92 | $261.92 | 100 |
| 02:53 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 02:52 PM | $261.86 | Down $ -0.02 | $261.86 | $261.86 | 100 |
| 02:51 PM | $261.88 | Up $0.00 | $261.88 | $261.88 | 100 |
| 02:50 PM | $261.88 | Up $0.10 | $261.88 | $261.88 | 100 |
| 02:49 PM | $261.78 | Down $ -0.15 | $261.78 | $261.78 | 100 |
| 02:48 PM | $261.93 | Up $0.23 | $261.94 | $261.79 | 1,600 |
| 02:44 PM | $261.71 | Down $ -0.19 | $261.71 | $261.71 | 100 |
| 02:44 PM | $261.71 | Up $0.00 | $261.71 | $261.71 | 0 |
| 02:44 PM | $261.71 | Up $0.00 | $261.71 | $261.71 | 0 |
| 02:44 PM | $261.71 | Up $0.00 | $261.71 | $261.71 | 0 |
| 02:43 PM | $261.90 | Up $0.05 | $261.90 | $261.90 | 100 |
| 02:40 PM | $261.85 | Up $0.14 | $261.85 | $261.71 | 200 |
| 02:40 PM | $261.85 | Up $0.00 | $261.85 | $261.71 | 0 |
| 02:40 PM | $261.85 | Up $0.00 | $261.85 | $261.71 | 0 |
| 02:38 PM | $261.71 | Up $0.20 | $261.86 | $261.71 | 300 |
| 02:38 PM | $261.71 | Up $0.00 | $261.86 | $261.71 | 0 |
| 02:36 PM | $261.51 | Down $ -0.28 | $261.51 | $261.51 | 100 |
| 02:36 PM | $261.51 | Up $0.00 | $261.51 | $261.51 | 0 |
| 02:31 PM | $261.79 | Down $ -0.27 | $262.05 | $261.79 | 900 |
| 02:31 PM | $261.79 | Up $0.00 | $262.05 | $261.79 | 0 |
| 02:31 PM | $261.79 | Up $0.00 | $262.05 | $261.79 | 0 |
| 02:31 PM | $261.79 | Up $0.00 | $262.05 | $261.79 | 0 |
| 02:31 PM | $261.79 | Up $0.00 | $262.05 | $261.79 | 0 |
| 02:30 PM | $262.06 | Up $0.04 | $262.06 | $261.95 | 300 |
| 02:29 PM | $262.02 | Up $0.03 | $262.02 | $262.01 | 300 |
| 02:28 PM | $261.99 | Up $0.02 | $261.99 | $261.90 | 700 |
| 02:25 PM | $261.97 | Up $0.21 | $261.97 | $261.97 | 400 |
| 02:25 PM | $261.97 | Up $0.00 | $261.97 | $261.97 | 0 |
| 02:25 PM | $261.97 | Up $0.00 | $261.97 | $261.97 | 0 |
| 02:23 PM | $261.76 | Down $ -0.22 | $261.76 | $261.76 | 100 |
| 02:23 PM | $261.76 | Up $0.00 | $261.76 | $261.76 | 0 |
| 02:22 PM | $261.98 | Up $0.44 | $261.98 | $261.98 | 100 |
| 02:18 PM | $261.54 | Down $ -0.05 | $261.81 | $261.54 | 200 |
| 02:18 PM | $261.54 | Up $0.00 | $261.81 | $261.54 | 0 |
| 02:18 PM | $261.54 | Up $0.00 | $261.81 | $261.54 | 0 |
| 02:18 PM | $261.54 | Up $0.00 | $261.81 | $261.54 | 0 |
| 02:16 PM | $261.59 | Down $ -0.20 | $261.59 | $261.59 | 100 |
| 02:16 PM | $261.59 | Up $0.00 | $261.59 | $261.59 | 0 |
| 02:15 PM | $261.79 | Down $ -0.38 | $262.27 | $261.79 | 2,000 |
| 02:14 PM | $262.18 | Down $ -0.13 | $262.18 | $262.18 | 100 |
| 02:12 PM | $262.30 | Up $0.00 | $262.30 | $262.30 | 100 |
| 02:12 PM | $262.30 | Up $0.00 | $262.30 | $262.30 | 0 |
| 02:11 PM | $262.30 | Down $ -0.05 | $262.30 | $262.30 | 100 |
| 02:10 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 400 |
| 02:09 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 100 |
| 02:07 PM | $262.35 | Up $0.29 | $262.35 | $262.35 | 400 |
| 02:07 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 0 |
| 02:04 PM | $262.06 | Down $ -0.39 | $262.06 | $262.06 | 100 |
| 02:04 PM | $262.06 | Up $0.00 | $262.06 | $262.06 | 0 |
| 02:04 PM | $262.06 | Up $0.00 | $262.06 | $262.06 | 0 |
| 02:02 PM | $262.45 | Up $0.00 | $262.45 | $262.45 | 200 |
| 02:02 PM | $262.45 | Up $0.00 | $262.45 | $262.45 | 0 |
| 02:00 PM | $262.45 | Down $ -0.25 | $262.45 | $262.45 | 100 |
| 02:00 PM | $262.45 | Up $0.00 | $262.45 | $262.45 | 0 |
| 01:59 PM | $262.70 | Down $ -0.05 | $262.70 | $262.70 | 100 |
| 01:56 PM | $262.75 | Up $0.31 | $262.75 | $262.44 | 2,000 |
| 01:56 PM | $262.75 | Up $0.00 | $262.75 | $262.44 | 0 |
| 01:56 PM | $262.75 | Up $0.00 | $262.75 | $262.44 | 0 |
| 01:53 PM | $262.44 | Up $0.00 | $262.44 | $262.44 | 100 |
| 01:53 PM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 01:53 PM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 01:49 PM | $262.44 | Down $ -0.09 | $262.44 | $262.44 | 100 |
| 01:49 PM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 01:49 PM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 01:49 PM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 01:45 PM | $262.53 | Up $0.04 | $262.53 | $262.49 | 500 |
| 01:45 PM | $262.53 | Up $0.00 | $262.53 | $262.49 | 0 |
| 01:45 PM | $262.53 | Up $0.00 | $262.53 | $262.49 | 0 |
| 01:45 PM | $262.53 | Up $0.00 | $262.53 | $262.49 | 0 |
| 01:42 PM | $262.49 | Up $0.10 | $262.49 | $262.38 | 700 |
| 01:42 PM | $262.49 | Up $0.00 | $262.49 | $262.38 | 0 |
| 01:42 PM | $262.49 | Up $0.00 | $262.49 | $262.38 | 0 |
| 01:38 PM | $262.39 | Down $ -0.09 | $262.39 | $262.39 | 100 |
| 01:38 PM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 01:38 PM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 01:38 PM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 01:36 PM | $262.48 | Down $ -0.05 | $262.48 | $262.48 | 100 |
| 01:36 PM | $262.48 | Up $0.00 | $262.48 | $262.48 | 0 |
| 01:34 PM | $262.53 | Down $ -0.55 | $262.95 | $262.53 | 1,600 |
| 01:34 PM | $262.53 | Up $0.00 | $262.95 | $262.53 | 0 |
| 01:33 PM | $263.08 | Up $0.13 | $263.08 | $263.08 | 100 |
| 01:32 PM | $262.95 | Down $ -0.13 | $262.95 | $262.95 | 100 |
| 01:28 PM | $263.08 | Up $0.14 | $263.08 | $262.94 | 200 |
| 01:28 PM | $263.08 | Up $0.00 | $263.08 | $262.94 | 0 |
| 01:28 PM | $263.08 | Up $0.00 | $263.08 | $262.94 | 0 |
| 01:28 PM | $263.08 | Up $0.00 | $263.08 | $262.94 | 0 |
| 01:27 PM | $262.94 | Down $ -0.14 | $263.08 | $262.94 | 200 |
| 01:24 PM | $263.08 | Up $0.19 | $263.08 | $263.08 | 100 |
| 01:24 PM | $263.08 | Up $0.00 | $263.08 | $263.08 | 0 |
| 01:24 PM | $263.08 | Up $0.00 | $263.08 | $263.08 | 0 |
| 01:20 PM | $262.89 | Down $ -0.25 | $263.10 | $262.89 | 1,300 |
| 01:20 PM | $262.89 | Up $0.00 | $263.10 | $262.89 | 0 |
| 01:20 PM | $262.89 | Up $0.00 | $263.10 | $262.89 | 0 |
| 01:20 PM | $262.89 | Up $0.00 | $263.10 | $262.89 | 0 |
| 01:15 PM | $263.14 | Up $0.03 | $263.14 | $263.13 | 200 |
| 01:15 PM | $263.14 | Up $0.00 | $263.14 | $263.13 | 0 |
| 01:15 PM | $263.14 | Up $0.00 | $263.14 | $263.13 | 0 |
| 01:15 PM | $263.14 | Up $0.00 | $263.14 | $263.13 | 0 |
| 01:15 PM | $263.14 | Up $0.00 | $263.14 | $263.13 | 0 |
| 01:14 PM | $263.11 | Up $0.18 | $263.11 | $263.11 | 100 |
| 01:10 PM | $262.93 | Down $ -0.02 | $262.93 | $262.93 | 200 |
| 01:10 PM | $262.93 | Up $0.00 | $262.93 | $262.93 | 0 |
| 01:10 PM | $262.93 | Up $0.00 | $262.93 | $262.93 | 0 |
| 01:10 PM | $262.93 | Up $0.00 | $262.93 | $262.93 | 0 |
| 01:09 PM | $262.95 | Down $ -0.19 | $263.04 | $262.95 | 2,600 |
| 01:08 PM | $263.14 | Down $ -0.09 | $263.14 | $263.13 | 300 |
| 01:06 PM | $263.23 | Up $0.34 | $263.23 | $263.23 | 100 |
| 01:06 PM | $263.23 | Up $0.00 | $263.23 | $263.23 | 0 |
| 01:00 PM | $262.89 | Down $ -0.28 | $263.02 | $262.89 | 1,200 |
| 01:00 PM | $262.89 | Up $0.00 | $263.02 | $262.89 | 0 |
| 01:00 PM | $262.89 | Up $0.00 | $263.02 | $262.89 | 0 |
| 01:00 PM | $262.89 | Up $0.00 | $263.02 | $262.89 | 0 |
| 01:00 PM | $262.89 | Up $0.00 | $263.02 | $262.89 | 0 |
| 01:00 PM | $262.89 | Up $0.00 | $263.02 | $262.89 | 0 |
| 12:56 PM | $263.17 | Down $ -0.13 | $263.17 | $263.15 | 600 |
| 12:56 PM | $263.17 | Up $0.00 | $263.17 | $263.15 | 0 |
| 12:56 PM | $263.17 | Up $0.00 | $263.17 | $263.15 | 0 |
| 12:56 PM | $263.17 | Up $0.00 | $263.17 | $263.15 | 0 |
| 12:55 PM | $263.30 | Up $0.00 | $263.42 | $263.30 | 200 |
| 12:53 PM | $263.30 | Down $ -0.13 | $263.43 | $263.30 | 200 |
| 12:53 PM | $263.30 | Up $0.00 | $263.43 | $263.30 | 0 |
| 12:52 PM | $263.43 | Down $ -0.08 | $263.43 | $263.43 | 100 |
| 12:48 PM | $263.51 | Up $0.00 | $263.51 | $263.51 | 100 |
| 12:48 PM | $263.51 | Up $0.00 | $263.51 | $263.51 | 0 |
| 12:48 PM | $263.51 | Up $0.00 | $263.51 | $263.51 | 0 |
| 12:48 PM | $263.51 | Up $0.00 | $263.51 | $263.51 | 0 |
| 12:47 PM | $263.51 | Down $ -0.09 | $263.51 | $263.51 | 100 |
| 12:43 PM | $263.60 | Down $ -0.01 | $263.60 | $263.60 | 100 |
| 12:43 PM | $263.60 | Up $0.00 | $263.60 | $263.60 | 0 |
| 12:43 PM | $263.60 | Up $0.00 | $263.60 | $263.60 | 0 |
| 12:43 PM | $263.60 | Up $0.00 | $263.60 | $263.60 | 0 |
| 12:39 PM | $263.61 | Up $0.25 | $263.61 | $263.61 | 100 |
| 12:39 PM | $263.61 | Up $0.00 | $263.61 | $263.61 | 0 |
| 12:39 PM | $263.61 | Up $0.00 | $263.61 | $263.61 | 0 |
| 12:39 PM | $263.61 | Up $0.00 | $263.61 | $263.61 | 0 |
| 12:31 PM | $263.36 | Down $ -0.30 | $263.49 | $263.36 | 500 |
| 12:31 PM | $263.36 | Up $0.00 | $263.49 | $263.36 | 0 |
| 12:31 PM | $263.36 | Up $0.00 | $263.49 | $263.36 | 0 |
| 12:31 PM | $263.36 | Up $0.00 | $263.49 | $263.36 | 0 |
| 12:31 PM | $263.36 | Up $0.00 | $263.49 | $263.36 | 0 |
| 12:31 PM | $263.36 | Up $0.00 | $263.49 | $263.36 | 0 |
| 12:31 PM | $263.36 | Up $0.00 | $263.49 | $263.36 | 0 |
| 12:31 PM | $263.36 | Up $0.00 | $263.49 | $263.36 | 0 |
| 12:23 PM | $263.66 | Down $ -0.01 | $263.75 | $263.66 | 700 |
| 12:23 PM | $263.66 | Up $0.00 | $263.75 | $263.66 | 0 |
| 12:23 PM | $263.66 | Up $0.00 | $263.75 | $263.66 | 0 |
| 12:23 PM | $263.66 | Up $0.00 | $263.75 | $263.66 | 0 |
| 12:23 PM | $263.66 | Up $0.00 | $263.75 | $263.66 | 0 |
| 12:23 PM | $263.66 | Up $0.00 | $263.75 | $263.66 | 0 |
| 12:23 PM | $263.66 | Up $0.00 | $263.75 | $263.66 | 0 |
| 12:23 PM | $263.66 | Up $0.00 | $263.75 | $263.66 | 0 |
| 12:22 PM | $263.67 | Down $ -0.11 | $263.71 | $263.66 | 1,000 |
| 12:21 PM | $263.78 | Up $0.02 | $263.78 | $263.78 | 100 |
| 12:19 PM | $263.76 | Up $0.26 | $263.77 | $263.51 | 2,800 |
| 12:19 PM | $263.76 | Up $0.00 | $263.77 | $263.51 | 0 |
| 12:18 PM | $263.50 | Up $0.06 | $263.50 | $263.49 | 1,400 |
| 12:17 PM | $263.44 | Down $ -0.08 | $263.44 | $263.44 | 100 |
| 12:16 PM | $263.52 | Down $ -0.18 | $263.52 | $263.52 | 400 |
| 12:14 PM | $263.70 | Down $ -0.29 | $263.99 | $263.70 | 900 |
| 12:14 PM | $263.70 | Up $0.00 | $263.99 | $263.70 | 0 |
| 12:13 PM | $263.99 | Up $0.25 | $263.99 | $263.80 | 900 |
| 12:12 PM | $263.74 | Up $0.06 | $263.74 | $263.73 | 500 |
| 12:10 PM | $263.68 | Up $0.00 | $263.68 | $263.66 | 300 |
| 12:10 PM | $263.68 | Up $0.00 | $263.68 | $263.66 | 0 |
| 12:09 PM | $263.68 | Up $0.04 | $263.73 | $263.68 | 200 |
| 12:07 PM | $263.64 | Down $ -0.10 | $263.74 | $263.64 | 700 |
| 12:07 PM | $263.64 | Up $0.00 | $263.74 | $263.64 | 0 |
| 12:05 PM | $263.74 | Up $0.20 | $263.74 | $263.62 | 600 |
| 12:05 PM | $263.74 | Up $0.00 | $263.74 | $263.62 | 0 |
| 12:04 PM | $263.54 | Up $0.22 | $263.54 | $263.46 | 800 |
| 12:03 PM | $263.32 | Up $0.07 | $263.32 | $263.32 | 100 |
| 11:57 AM | $263.25 | Down $ -0.18 | $263.25 | $263.25 | 100 |
| 11:57 AM | $263.25 | Up $0.00 | $263.25 | $263.25 | 0 |
| 11:57 AM | $263.25 | Up $0.00 | $263.25 | $263.25 | 0 |
| 11:57 AM | $263.25 | Up $0.00 | $263.25 | $263.25 | 0 |
| 11:57 AM | $263.25 | Up $0.00 | $263.25 | $263.25 | 0 |
| 11:57 AM | $263.25 | Up $0.00 | $263.25 | $263.25 | 0 |
| 11:56 AM | $263.43 | Down $ -0.09 | $263.53 | $263.43 | 1,000 |
| 11:55 AM | $263.52 | Up $0.03 | $263.52 | $263.49 | 600 |
| 11:54 AM | $263.49 | Up $0.04 | $263.49 | $263.49 | 100 |
| 11:53 AM | $263.45 | Up $0.22 | $263.45 | $263.29 | 1,100 |
| 11:50 AM | $263.23 | Down $ -0.44 | $263.66 | $263.22 | 2,000 |
| 11:50 AM | $263.23 | Up $0.00 | $263.66 | $263.22 | 0 |
| 11:50 AM | $263.23 | Up $0.00 | $263.66 | $263.22 | 0 |
| 11:47 AM | $263.66 | Up $0.00 | $263.66 | $263.55 | 200 |
| 11:47 AM | $263.66 | Up $0.00 | $263.66 | $263.55 | 0 |
| 11:47 AM | $263.66 | Up $0.00 | $263.66 | $263.55 | 0 |
| 11:44 AM | $263.66 | Down $ -0.05 | $263.85 | $263.63 | 3,100 |
| 11:44 AM | $263.66 | Up $0.00 | $263.85 | $263.63 | 0 |
| 11:44 AM | $263.66 | Up $0.00 | $263.85 | $263.63 | 0 |
| 11:42 AM | $263.72 | Down $ -0.10 | $263.72 | $263.72 | 100 |
| 11:42 AM | $263.72 | Up $0.00 | $263.72 | $263.72 | 0 |
| 11:41 AM | $263.81 | Up $0.04 | $263.81 | $263.72 | 200 |
| 11:40 AM | $263.77 | Up $0.04 | $263.83 | $263.73 | 500 |
| 11:38 AM | $263.73 | Down $0.00 | $263.82 | $263.73 | 200 |
| 11:38 AM | $263.73 | Up $0.00 | $263.82 | $263.73 | 0 |
| 11:37 AM | $263.74 | Down $ -0.12 | $263.94 | $263.74 | 1,100 |
| 11:34 AM | $263.85 | Down $ -0.01 | $263.85 | $263.85 | 100 |
| 11:34 AM | $263.85 | Up $0.00 | $263.85 | $263.85 | 0 |
| 11:34 AM | $263.85 | Up $0.00 | $263.85 | $263.85 | 0 |
| 11:30 AM | $263.86 | Up $0.18 | $263.86 | $263.72 | 200 |
| 11:30 AM | $263.86 | Up $0.00 | $263.86 | $263.72 | 0 |
| 11:30 AM | $263.86 | Up $0.00 | $263.86 | $263.72 | 0 |
| 11:30 AM | $263.86 | Up $0.00 | $263.86 | $263.72 | 0 |
| 11:28 AM | $263.68 | Down $ -0.06 | $263.80 | $263.68 | 700 |
| 11:28 AM | $263.68 | Up $0.00 | $263.80 | $263.68 | 0 |
| 11:26 AM | $263.74 | Up $0.38 | $263.76 | $263.36 | 1,800 |
| 11:26 AM | $263.74 | Up $0.00 | $263.76 | $263.36 | 0 |
| 11:23 AM | $263.35 | Down $ -0.09 | $263.35 | $263.23 | 500 |
| 11:23 AM | $263.35 | Up $0.00 | $263.35 | $263.23 | 0 |
| 11:23 AM | $263.35 | Up $0.00 | $263.35 | $263.23 | 0 |
| 11:18 AM | $263.44 | Up $0.16 | $263.44 | $263.44 | 100 |
| 11:18 AM | $263.44 | Up $0.00 | $263.44 | $263.44 | 0 |
| 11:18 AM | $263.44 | Up $0.00 | $263.44 | $263.44 | 0 |
| 11:18 AM | $263.44 | Up $0.00 | $263.44 | $263.44 | 0 |
| 11:18 AM | $263.44 | Up $0.00 | $263.44 | $263.44 | 0 |
| 11:17 AM | $263.28 | Up $0.14 | $263.35 | $263.00 | 1,100 |
| 11:14 AM | $263.14 | Down $ -0.21 | $263.14 | $263.14 | 100 |
| 11:14 AM | $263.14 | Up $0.00 | $263.14 | $263.14 | 0 |
| 11:14 AM | $263.14 | Up $0.00 | $263.14 | $263.14 | 0 |
| 11:11 AM | $263.35 | Up $0.09 | $263.35 | $263.35 | 500 |
| 11:11 AM | $263.35 | Up $0.00 | $263.35 | $263.35 | 0 |
| 11:11 AM | $263.35 | Up $0.00 | $263.35 | $263.35 | 0 |
| 11:10 AM | $263.26 | Up $0.18 | $263.26 | $263.12 | 1,200 |
| 11:09 AM | $263.08 | Up $0.04 | $263.08 | $263.05 | 700 |
| 11:08 AM | $263.04 | Down $ -0.01 | $263.04 | $263.04 | 100 |
| 11:07 AM | $263.05 | Up $0.13 | $263.05 | $263.05 | 100 |
| 11:05 AM | $262.92 | Down $ -0.03 | $262.92 | $262.92 | 100 |
| 11:05 AM | $262.92 | Up $0.00 | $262.92 | $262.92 | 0 |
| 11:04 AM | $262.96 | Up $0.00 | $262.96 | $262.96 | 100 |
| 11:03 AM | $262.96 | Down $ -0.16 | $262.96 | $262.96 | 100 |
| 11:02 AM | $263.11 | Up $0.07 | $263.11 | $263.03 | 600 |
| 10:59 AM | $263.04 | Up $0.10 | $263.05 | $263.04 | 400 |
| 10:59 AM | $263.04 | Up $0.00 | $263.05 | $263.04 | 0 |
| 10:59 AM | $263.04 | Up $0.00 | $263.05 | $263.04 | 0 |
| 10:56 AM | $262.95 | Up $0.05 | $262.95 | $262.95 | 100 |
| 10:56 AM | $262.95 | Up $0.00 | $262.95 | $262.95 | 0 |
| 10:56 AM | $262.95 | Up $0.00 | $262.95 | $262.95 | 0 |
| 10:52 AM | $262.90 | Down $ -0.24 | $263.20 | $262.89 | 2,000 |
| 10:52 AM | $262.90 | Up $0.00 | $263.20 | $262.89 | 0 |
| 10:52 AM | $262.90 | Up $0.00 | $263.20 | $262.89 | 0 |
| 10:52 AM | $262.90 | Up $0.00 | $263.20 | $262.89 | 0 |
| 10:50 AM | $263.14 | Up $0.20 | $263.14 | $263.14 | 300 |
| 10:50 AM | $263.14 | Up $0.00 | $263.14 | $263.14 | 0 |
| 10:46 AM | $262.94 | Up $0.00 | $262.94 | $262.70 | 200 |
| 10:46 AM | $262.94 | Up $0.00 | $262.94 | $262.70 | 0 |
| 10:46 AM | $262.94 | Up $0.00 | $262.94 | $262.70 | 0 |
| 10:46 AM | $262.94 | Up $0.00 | $262.94 | $262.70 | 0 |
| 10:44 AM | $262.94 | Down $ -0.04 | $262.94 | $262.94 | 100 |
| 10:44 AM | $262.94 | Up $0.00 | $262.94 | $262.94 | 0 |
| 10:39 AM | $262.98 | Down $ -0.03 | $263.01 | $262.54 | 1,000 |
| 10:39 AM | $262.98 | Up $0.00 | $263.01 | $262.54 | 0 |
| 10:39 AM | $262.98 | Up $0.00 | $263.01 | $262.54 | 0 |
| 10:39 AM | $262.98 | Up $0.00 | $263.01 | $262.54 | 0 |
| 10:39 AM | $262.98 | Up $0.00 | $263.01 | $262.54 | 0 |
| 10:37 AM | $263.01 | Down $ -0.13 | $263.01 | $262.99 | 2,800 |
| 10:37 AM | $263.01 | Up $0.00 | $263.01 | $262.99 | 0 |
| 10:35 AM | $263.14 | Down $ -0.05 | $263.19 | $263.14 | 300 |
| 10:35 AM | $263.14 | Up $0.00 | $263.19 | $263.14 | 0 |
| 10:34 AM | $263.19 | Up $0.19 | $263.19 | $262.93 | 200 |
| 10:29 AM | $263.00 | Down $ -0.16 | $263.40 | $262.99 | 400 |
| 10:29 AM | $263.00 | Up $0.00 | $263.40 | $262.99 | 0 |
| 10:29 AM | $263.00 | Up $0.00 | $263.40 | $262.99 | 0 |
| 10:29 AM | $263.00 | Up $0.00 | $263.40 | $262.99 | 0 |
| 10:29 AM | $263.00 | Up $0.00 | $263.40 | $262.99 | 0 |
| 10:28 AM | $263.16 | Up $0.15 | $263.35 | $263.16 | 800 |
| 10:27 AM | $263.01 | Down $ -0.53 | $263.54 | $263.01 | 7,000 |
| 10:26 AM | $263.54 | Down $ -0.14 | $263.54 | $263.54 | 100 |
| 10:24 AM | $263.68 | Up $0.09 | $263.68 | $263.54 | 200 |
| 10:24 AM | $263.68 | Up $0.00 | $263.68 | $263.54 | 0 |
| 10:23 AM | $263.59 | Up $0.46 | $263.59 | $263.25 | 900 |
| 10:22 AM | $263.13 | Up $0.36 | $263.31 | $263.08 | 1,100 |
| 10:20 AM | $262.77 | Up $0.00 | $263.09 | $262.77 | 400 |
| 10:20 AM | $262.77 | Up $0.00 | $263.09 | $262.77 | 0 |
| 10:18 AM | $262.77 | Down $ -0.28 | $262.77 | $262.77 | 100 |
| 10:18 AM | $262.77 | Up $0.00 | $262.77 | $262.77 | 0 |
| 10:16 AM | $263.05 | Down $ -0.02 | $263.05 | $263.05 | 100 |
| 10:16 AM | $263.05 | Up $0.00 | $263.05 | $263.05 | 0 |
| 10:15 AM | $263.07 | Up $0.10 | $263.07 | $263.03 | 600 |
| 10:12 AM | $262.97 | Up $0.16 | $262.97 | $262.77 | 400 |
| 10:12 AM | $262.97 | Up $0.00 | $262.97 | $262.77 | 0 |
| 10:12 AM | $262.97 | Up $0.00 | $262.97 | $262.77 | 0 |
| 10:11 AM | $262.82 | Up $0.01 | $262.82 | $262.82 | 100 |
| 10:10 AM | $262.80 | Up $0.32 | $262.80 | $262.53 | 1,000 |
| 10:08 AM | $262.48 | Down $ -0.11 | $262.50 | $262.48 | 1,200 |
| 10:08 AM | $262.48 | Up $0.00 | $262.50 | $262.48 | 0 |
| 10:06 AM | $262.59 | Up $0.10 | $262.59 | $262.59 | 100 |
| 10:06 AM | $262.59 | Up $0.00 | $262.59 | $262.59 | 0 |
| 10:04 AM | $262.49 | Down $ -0.50 | $262.67 | $262.49 | 900 |
| 10:04 AM | $262.49 | Up $0.00 | $262.67 | $262.49 | 0 |
| 10:03 AM | $262.99 | Down $ -0.08 | $262.99 | $262.99 | 200 |
| 10:01 AM | $263.07 | Up $0.02 | $263.07 | $262.93 | 500 |
| 10:01 AM | $263.07 | Up $0.00 | $263.07 | $262.93 | 0 |
| 10:00 AM | $263.05 | Up $0.55 | $263.05 | $262.57 | 700 |
| 09:56 AM | $262.50 | Up $0.31 | $262.50 | $262.42 | 600 |
| 09:56 AM | $262.50 | Up $0.00 | $262.50 | $262.42 | 0 |
| 09:56 AM | $262.50 | Up $0.00 | $262.50 | $262.42 | 0 |
| 09:56 AM | $262.50 | Up $0.00 | $262.50 | $262.42 | 0 |
| 09:55 AM | $262.20 | Down $ -0.01 | $262.20 | $262.20 | 200 |
| 09:54 AM | $262.21 | Up $0.21 | $262.21 | $261.99 | 700 |
| 09:51 AM | $262.00 | Up $0.06 | $262.10 | $261.86 | 900 |
| 09:51 AM | $262.00 | Up $0.00 | $262.10 | $261.86 | 0 |
| 09:51 AM | $262.00 | Up $0.00 | $262.10 | $261.86 | 0 |
| 09:47 AM | $261.93 | Down $ -0.05 | $261.93 | $261.88 | 300 |
| 09:47 AM | $261.93 | Up $0.00 | $261.93 | $261.88 | 0 |
| 09:47 AM | $261.93 | Up $0.00 | $261.93 | $261.88 | 0 |
| 09:47 AM | $261.93 | Up $0.00 | $261.93 | $261.88 | 0 |
| 09:45 AM | $261.98 | Up $0.62 | $262.07 | $261.40 | 2,200 |
| 09:45 AM | $261.98 | Up $0.00 | $262.07 | $261.40 | 0 |
| 09:42 AM | $261.36 | Down $ -0.03 | $261.36 | $261.36 | 100 |
| 09:42 AM | $261.36 | Up $0.00 | $261.36 | $261.36 | 0 |
| 09:42 AM | $261.36 | Up $0.00 | $261.36 | $261.36 | 0 |
| 09:41 AM | $261.39 | Down $ -0.11 | $261.39 | $261.00 | 300 |
| 09:40 AM | $261.50 | Down $ -0.05 | $261.96 | $261.50 | 3,200 |
| 09:39 AM | $261.55 | Down $ -0.88 | $262.41 | $261.54 | 3,500 |
| 09:36 AM | $262.44 | Up $0.01 | $262.44 | $262.44 | 100 |
| 09:36 AM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 09:36 AM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 09:33 AM | $262.43 | Down $ -0.02 | $262.43 | $262.43 | 100 |
| 09:33 AM | $262.43 | Up $0.00 | $262.43 | $262.43 | 0 |
| 09:33 AM | $262.43 | Up $0.00 | $262.43 | $262.43 | 0 |
| 09:30 AM | $262.45 | Up $0.71 | $262.55 | $262.45 | 2,100 |
| 09:30 AM | $262.45 | Up $0.00 | $262.55 | $262.45 | 0 |
| 09:30 AM | $262.45 | Up $0.00 | $262.55 | $262.45 | 0 |
| Previous close | $261.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $261.66 | $263.32 | $263.99 | $261.51 | 161,100 |
| 30/04/2026 | $261.74 | $259.18 | $262.15 | $258.98 | 239,800 |
| 29/04/2026 | $259.85 | $258.18 | $260.11 | $258.18 | 260,600 |
| 28/04/2026 | $257.53 | $258.65 | $259.01 | $257.13 | 435,000 |
| 27/04/2026 | $255.71 | $256.68 | $256.87 | $254.83 | 300,300 |
| 24/04/2026 | $256.63 | $258.09 | $258.48 | $255.73 | 342,000 |
| 23/04/2026 | $258.80 | $258.93 | $259.49 | $258.45 | 321,900 |
| 22/04/2026 | $258.13 | $259.32 | $259.32 | $257.68 | 369,000 |
| 21/04/2026 | $261.33 | $262.22 | $262.85 | $260.88 | 150,500 |
| 20/04/2026 | $261.38 | $262.21 | $262.91 | $260.17 | 295,800 |
| 17/04/2026 | $262.16 | $261.76 | $262.39 | $260.17 | 241,700 |
| 16/04/2026 | $257.28 | $257.85 | $257.88 | $256.85 | 193,900 |
| 15/04/2026 | $258.97 | $260.07 | $261.42 | $258.96 | 321,600 |
| 14/04/2026 | $256.27 | $254.38 | $257.00 | $254.10 | 281,400 |
| 13/04/2026 | $253.83 | $251.88 | $254.31 | $251.65 | 663,900 |
| 10/04/2026 | $251.70 | $250.26 | $252.44 | $250.22 | 203,800 |
| 09/04/2026 | $252.80 | $253.45 | $254.00 | $252.38 | 316,300 |
| 08/04/2026 | $251.07 | $247.79 | $251.09 | $245.99 | 214,100 |
| 07/04/2026 | $247.98 | $248.38 | $249.49 | $246.75 | 260,900 |
| 06/04/2026 | $246.87 | $247.04 | $247.56 | $245.39 | 653,300 |
| 02/04/2026 | $247.18 | $244.93 | $247.76 | $244.90 | 422,400 |
| 01/04/2026 | $244.28 | $248.41 | $248.69 | $243.95 | 400,800 |
| 31/03/2026 | $252.08 | $251.04 | $252.96 | $250.58 | 441,800 |
| 30/03/2026 | $249.47 | $249.31 | $250.41 | $247.50 | 376,100 |
| 27/03/2026 | $246.60 | $248.75 | $248.75 | $245.45 | 277,200 |
| 26/03/2026 | $249.33 | $250.49 | $250.70 | $249.03 | 242,900 |
| 25/03/2026 | $251.14 | $250.67 | $251.75 | $249.97 | 304,700 |
| 24/03/2026 | $252.75 | $252.11 | $254.50 | $251.61 | 260,000 |
| 23/03/2026 | $254.01 | $253.41 | $254.20 | $251.68 | 282,600 |
| 20/03/2026 | $250.22 | $249.75 | $251.73 | $249.20 | 596,200 |
Graphs are not available, please refer to the detailed table