Find a quote
INTACT FINANCIAL CORPORATION
280.72 Up 4.36 (1.55 %)
Delayed : 2025/12/11 08:50:42
- Previous close $276.36
- Opening $276.31
- Today High $280.90
- Today Low $275.95
- Price Bid $270.00
- Price Ask $270.00
- 52 Weeks High $317.35
- 52 Weeks Low $250.28
- Size Bid 17
- Size Ask 11
- Volume 463,963
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $280.72 | Up $0.04 | $280.72 | $280.72 | 252,500 |
| 03:59 PM | $280.68 | Down $ -0.07 | $280.90 | $280.68 | 10,200 |
| 03:58 PM | $280.75 | Down $ -0.08 | $280.86 | $280.75 | 5,300 |
| 03:57 PM | $280.83 | Up $0.27 | $280.83 | $280.57 | 2,800 |
| 03:56 PM | $280.56 | Up $0.40 | $280.61 | $280.16 | 3,400 |
| 03:55 PM | $280.16 | Up $0.16 | $280.16 | $279.92 | 2,500 |
| 03:54 PM | $280.00 | Up $0.20 | $280.00 | $279.78 | 1,900 |
| 03:53 PM | $279.80 | Down $ -0.19 | $279.98 | $279.80 | 1,400 |
| 03:52 PM | $279.99 | Up $0.00 | $279.99 | $279.99 | 100 |
| 03:51 PM | $279.99 | Up $0.04 | $280.10 | $279.94 | 2,000 |
| 03:50 PM | $279.95 | Up $0.08 | $280.12 | $279.94 | 1,300 |
| 03:49 PM | $279.87 | Down $0.00 | $279.97 | $279.87 | 800 |
| 03:48 PM | $279.88 | Up $0.17 | $279.96 | $279.73 | 1,400 |
| 03:46 PM | $279.71 | Down $ -0.04 | $279.71 | $279.71 | 300 |
| 03:46 PM | $279.71 | Up $0.00 | $279.71 | $279.71 | 0 |
| 03:45 PM | $279.75 | Down $ -0.19 | $279.89 | $279.70 | 800 |
| 03:44 PM | $279.94 | Down $ -0.17 | $280.10 | $279.94 | 1,200 |
| 03:43 PM | $280.11 | Down $ -0.04 | $280.11 | $280.11 | 100 |
| 03:42 PM | $280.16 | Down $ -0.05 | $280.20 | $280.15 | 800 |
| 03:41 PM | $280.20 | Down $ -0.14 | $280.26 | $280.20 | 1,200 |
| 03:40 PM | $280.34 | Down $ -0.01 | $280.34 | $280.34 | 100 |
| 03:39 PM | $280.35 | Down $ -0.01 | $280.35 | $280.25 | 300 |
| 03:37 PM | $280.36 | Down $ -0.01 | $280.38 | $280.36 | 900 |
| 03:37 PM | $280.36 | Up $0.00 | $280.38 | $280.36 | 0 |
| 03:36 PM | $280.38 | Down $ -0.04 | $280.50 | $280.38 | 400 |
| 03:35 PM | $280.41 | Up $0.39 | $280.41 | $280.24 | 1,300 |
| 03:33 PM | $280.02 | Down $ -0.28 | $280.20 | $280.02 | 1,900 |
| 03:33 PM | $280.02 | Up $0.00 | $280.20 | $280.02 | 0 |
| 03:32 PM | $280.30 | Up $0.17 | $280.30 | $280.20 | 700 |
| 03:31 PM | $280.13 | Up $0.21 | $280.13 | $279.91 | 1,000 |
| 03:30 PM | $279.92 | Up $0.06 | $280.02 | $279.92 | 300 |
| 03:27 PM | $279.86 | Up $0.07 | $279.86 | $279.72 | 500 |
| 03:27 PM | $279.86 | Up $0.00 | $279.86 | $279.72 | 0 |
| 03:27 PM | $279.86 | Up $0.00 | $279.86 | $279.72 | 0 |
| 03:25 PM | $279.79 | Up $0.04 | $279.79 | $279.79 | 100 |
| 03:25 PM | $279.79 | Up $0.00 | $279.79 | $279.79 | 0 |
| 03:24 PM | $279.75 | Up $0.05 | $279.75 | $279.74 | 500 |
| 03:23 PM | $279.70 | Down $ -0.29 | $279.91 | $279.70 | 900 |
| 03:22 PM | $279.99 | Down $ -0.03 | $279.99 | $279.95 | 300 |
| 03:20 PM | $280.02 | Up $0.11 | $280.02 | $280.01 | 200 |
| 03:20 PM | $280.02 | Up $0.00 | $280.02 | $280.01 | 0 |
| 03:19 PM | $279.91 | Up $0.21 | $279.91 | $279.90 | 400 |
| 03:18 PM | $279.71 | Up $0.13 | $279.71 | $279.61 | 700 |
| 03:17 PM | $279.58 | Down $ -0.02 | $279.58 | $279.58 | 300 |
| 03:16 PM | $279.60 | Up $0.03 | $279.61 | $279.60 | 200 |
| 03:15 PM | $279.57 | Up $0.25 | $279.60 | $279.37 | 1,400 |
| 03:14 PM | $279.32 | Up $0.01 | $279.32 | $279.26 | 800 |
| 03:12 PM | $279.31 | Up $0.01 | $279.31 | $279.19 | 500 |
| 03:12 PM | $279.31 | Up $0.00 | $279.31 | $279.19 | 0 |
| 03:09 PM | $279.30 | Down $ -0.02 | $279.30 | $279.20 | 300 |
| 03:09 PM | $279.30 | Up $0.00 | $279.30 | $279.20 | 0 |
| 03:09 PM | $279.30 | Up $0.00 | $279.30 | $279.20 | 0 |
| 03:08 PM | $279.32 | Down $ -0.19 | $279.43 | $279.32 | 500 |
| 03:07 PM | $279.51 | Up $0.06 | $279.51 | $279.46 | 600 |
| 03:06 PM | $279.45 | Up $0.10 | $279.45 | $279.27 | 1,900 |
| 03:04 PM | $279.35 | Up $0.06 | $279.35 | $279.35 | 100 |
| 03:04 PM | $279.35 | Up $0.00 | $279.35 | $279.35 | 0 |
| 03:03 PM | $279.29 | Up $0.05 | $279.29 | $279.29 | 600 |
| 03:02 PM | $279.24 | Down $ -0.03 | $279.28 | $279.24 | 800 |
| 03:01 PM | $279.27 | Up $0.12 | $279.27 | $279.27 | 200 |
| 02:59 PM | $279.15 | Down $ -0.07 | $279.22 | $279.15 | 500 |
| 02:59 PM | $279.15 | Up $0.00 | $279.22 | $279.15 | 0 |
| 02:57 PM | $279.22 | Down $ -0.01 | $279.22 | $279.22 | 200 |
| 02:57 PM | $279.22 | Up $0.00 | $279.22 | $279.22 | 0 |
| 02:56 PM | $279.23 | Down $ -0.03 | $279.27 | $279.20 | 1,600 |
| 02:55 PM | $279.27 | Up $0.00 | $279.27 | $279.27 | 100 |
| 02:54 PM | $279.26 | Up $0.06 | $279.26 | $279.25 | 800 |
| 02:51 PM | $279.20 | Up $0.03 | $279.21 | $279.20 | 200 |
| 02:51 PM | $279.20 | Up $0.00 | $279.21 | $279.20 | 0 |
| 02:51 PM | $279.20 | Up $0.00 | $279.21 | $279.20 | 0 |
| 02:50 PM | $279.17 | Down $ -0.02 | $279.17 | $279.17 | 100 |
| 02:49 PM | $279.19 | Up $0.00 | $279.19 | $279.17 | 300 |
| 02:48 PM | $279.19 | Up $0.13 | $279.19 | $279.15 | 700 |
| 02:47 PM | $279.06 | Up $0.12 | $279.06 | $278.94 | 1,000 |
| 02:46 PM | $278.94 | Down $ -0.40 | $279.21 | $278.94 | 900 |
| 02:45 PM | $279.34 | Down $ -0.13 | $279.34 | $279.24 | 800 |
| 02:44 PM | $279.47 | Down $ -0.01 | $279.51 | $279.47 | 900 |
| 02:43 PM | $279.49 | Down $ -0.20 | $279.67 | $279.45 | 2,600 |
| 02:40 PM | $279.69 | Down $ -0.10 | $279.69 | $279.68 | 800 |
| 02:40 PM | $279.69 | Up $0.00 | $279.69 | $279.68 | 0 |
| 02:40 PM | $279.69 | Up $0.00 | $279.69 | $279.68 | 0 |
| 02:39 PM | $279.79 | Up $0.05 | $279.79 | $279.76 | 400 |
| 02:38 PM | $279.74 | Up $0.08 | $279.74 | $279.72 | 300 |
| 02:37 PM | $279.66 | Up $0.01 | $279.72 | $279.59 | 700 |
| 02:36 PM | $279.65 | Down $ -0.20 | $279.71 | $279.65 | 1,000 |
| 02:35 PM | $279.85 | Up $0.27 | $279.86 | $279.70 | 2,000 |
| 02:34 PM | $279.58 | Up $0.20 | $279.62 | $279.39 | 1,900 |
| 02:33 PM | $279.38 | Up $0.06 | $279.38 | $279.38 | 300 |
| 02:31 PM | $279.32 | Up $0.02 | $279.32 | $279.32 | 200 |
| 02:31 PM | $279.32 | Up $0.00 | $279.32 | $279.32 | 0 |
| 02:30 PM | $279.30 | Up $0.04 | $279.37 | $279.26 | 1,500 |
| 02:28 PM | $279.26 | Up $0.11 | $279.26 | $279.24 | 500 |
| 02:28 PM | $279.26 | Up $0.00 | $279.26 | $279.24 | 0 |
| 02:27 PM | $279.16 | Up $0.01 | $279.16 | $279.16 | 100 |
| 02:25 PM | $279.14 | Up $0.00 | $279.14 | $279.14 | 400 |
| 02:25 PM | $279.14 | Up $0.00 | $279.14 | $279.14 | 0 |
| 02:24 PM | $279.14 | Up $0.06 | $279.23 | $279.14 | 800 |
| 02:22 PM | $279.08 | Up $0.02 | $279.08 | $279.08 | 100 |
| 02:22 PM | $279.08 | Up $0.00 | $279.08 | $279.08 | 0 |
| 02:21 PM | $279.06 | Down $ -0.04 | $279.25 | $279.06 | 1,100 |
| 02:19 PM | $279.10 | Up $0.10 | $279.10 | $278.92 | 500 |
| 02:19 PM | $279.10 | Up $0.00 | $279.10 | $278.92 | 0 |
| 02:18 PM | $279.00 | Up $0.18 | $279.00 | $278.91 | 700 |
| 02:17 PM | $278.83 | Up $0.08 | $278.83 | $278.83 | 200 |
| 02:16 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 200 |
| 02:13 PM | $278.74 | Down $ -0.01 | $278.74 | $278.74 | 100 |
| 02:13 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 02:13 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 02:12 PM | $278.75 | Up $0.02 | $278.75 | $278.75 | 100 |
| 02:10 PM | $278.73 | Down $ -0.07 | $278.73 | $278.73 | 100 |
| 02:10 PM | $278.73 | Up $0.00 | $278.73 | $278.73 | 0 |
| 02:09 PM | $278.80 | Down $ -0.03 | $278.80 | $278.65 | 400 |
| 02:08 PM | $278.83 | Down $ -0.08 | $278.89 | $278.83 | 400 |
| 02:07 PM | $278.91 | Down $ -0.15 | $279.06 | $278.91 | 1,500 |
| 02:06 PM | $279.06 | Up $0.02 | $279.06 | $279.05 | 300 |
| 02:04 PM | $279.04 | Up $0.33 | $279.04 | $278.83 | 600 |
| 02:04 PM | $279.04 | Up $0.00 | $279.04 | $278.83 | 0 |
| 02:02 PM | $278.71 | Down $ -0.11 | $278.77 | $278.71 | 200 |
| 02:02 PM | $278.71 | Up $0.00 | $278.77 | $278.71 | 0 |
| 02:00 PM | $278.82 | Up $0.14 | $278.82 | $278.67 | 600 |
| 02:00 PM | $278.82 | Up $0.00 | $278.82 | $278.67 | 0 |
| 01:59 PM | $278.68 | Down $ -0.04 | $278.68 | $278.68 | 100 |
| 01:58 PM | $278.72 | Up $0.00 | $278.72 | $278.72 | 100 |
| 01:56 PM | $278.72 | Down $ -0.03 | $278.75 | $278.72 | 200 |
| 01:56 PM | $278.72 | Up $0.00 | $278.75 | $278.72 | 0 |
| 01:55 PM | $278.75 | Down $ -0.26 | $278.90 | $278.75 | 1,600 |
| 01:50 PM | $279.01 | Up $0.12 | $279.01 | $279.01 | 100 |
| 01:50 PM | $279.01 | Up $0.00 | $279.01 | $279.01 | 0 |
| 01:50 PM | $279.01 | Up $0.00 | $279.01 | $279.01 | 0 |
| 01:50 PM | $279.01 | Up $0.00 | $279.01 | $279.01 | 0 |
| 01:50 PM | $279.01 | Up $0.00 | $279.01 | $279.01 | 0 |
| 01:46 PM | $278.89 | Up $0.01 | $278.99 | $278.89 | 500 |
| 01:46 PM | $278.89 | Up $0.00 | $278.99 | $278.89 | 0 |
| 01:46 PM | $278.89 | Up $0.00 | $278.99 | $278.89 | 0 |
| 01:46 PM | $278.89 | Up $0.00 | $278.99 | $278.89 | 0 |
| 01:40 PM | $278.88 | Up $0.09 | $278.88 | $278.88 | 200 |
| 01:40 PM | $278.88 | Up $0.00 | $278.88 | $278.88 | 0 |
| 01:40 PM | $278.88 | Up $0.00 | $278.88 | $278.88 | 0 |
| 01:40 PM | $278.88 | Up $0.00 | $278.88 | $278.88 | 0 |
| 01:40 PM | $278.88 | Up $0.00 | $278.88 | $278.88 | 0 |
| 01:40 PM | $278.88 | Up $0.00 | $278.88 | $278.88 | 0 |
| 01:38 PM | $278.79 | Down $0.00 | $278.90 | $278.70 | 600 |
| 01:38 PM | $278.79 | Up $0.00 | $278.90 | $278.70 | 0 |
| 01:36 PM | $278.79 | Down $ -0.09 | $278.84 | $278.68 | 1,500 |
| 01:36 PM | $278.79 | Up $0.00 | $278.84 | $278.68 | 0 |
| 01:35 PM | $278.88 | Up $0.00 | $278.88 | $278.88 | 100 |
| 01:33 PM | $278.88 | Down $ -0.05 | $278.88 | $278.88 | 100 |
| 01:33 PM | $278.88 | Up $0.00 | $278.88 | $278.88 | 0 |
| 01:31 PM | $278.93 | Down $ -0.02 | $278.99 | $278.93 | 600 |
| 01:31 PM | $278.93 | Up $0.00 | $278.99 | $278.93 | 0 |
| 01:28 PM | $278.95 | Up $0.01 | $278.95 | $278.78 | 300 |
| 01:28 PM | $278.95 | Up $0.00 | $278.95 | $278.78 | 0 |
| 01:28 PM | $278.95 | Up $0.00 | $278.95 | $278.78 | 0 |
| 01:25 PM | $278.94 | Up $0.20 | $278.94 | $278.84 | 300 |
| 01:25 PM | $278.94 | Up $0.00 | $278.94 | $278.84 | 0 |
| 01:25 PM | $278.94 | Up $0.00 | $278.94 | $278.84 | 0 |
| 01:18 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 100 |
| 01:18 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 01:18 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 01:18 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 01:18 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 01:18 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 01:18 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 01:15 PM | $278.74 | Down $ -0.17 | $278.74 | $278.74 | 200 |
| 01:15 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 01:15 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 01:14 PM | $278.91 | Up $0.29 | $278.91 | $278.42 | 1,700 |
| 01:11 PM | $278.62 | Down $ -0.55 | $279.02 | $278.61 | 1,100 |
| 01:11 PM | $278.62 | Up $0.00 | $279.02 | $278.61 | 0 |
| 01:11 PM | $278.62 | Up $0.00 | $279.02 | $278.61 | 0 |
| 01:10 PM | $279.17 | Down $ -0.11 | $279.18 | $279.16 | 700 |
| 01:08 PM | $279.28 | Up $0.02 | $279.29 | $279.28 | 400 |
| 01:08 PM | $279.28 | Up $0.00 | $279.29 | $279.28 | 0 |
| 01:05 PM | $279.26 | Up $0.09 | $279.26 | $279.25 | 200 |
| 01:05 PM | $279.26 | Up $0.00 | $279.26 | $279.25 | 0 |
| 01:05 PM | $279.26 | Up $0.00 | $279.26 | $279.25 | 0 |
| 01:04 PM | $279.17 | Up $0.00 | $279.17 | $279.17 | 100 |
| 01:03 PM | $279.16 | Up $0.10 | $279.16 | $279.15 | 300 |
| 01:00 PM | $279.06 | Up $0.03 | $279.06 | $279.06 | 100 |
| 01:00 PM | $279.06 | Up $0.00 | $279.06 | $279.06 | 0 |
| 01:00 PM | $279.06 | Up $0.00 | $279.06 | $279.06 | 0 |
| 12:58 PM | $279.03 | Down $ -0.26 | $279.29 | $279.03 | 2,200 |
| 12:58 PM | $279.03 | Up $0.00 | $279.29 | $279.03 | 0 |
| 12:56 PM | $279.29 | Down $ -0.03 | $279.29 | $279.29 | 100 |
| 12:56 PM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 12:55 PM | $279.32 | Up $0.46 | $279.32 | $279.25 | 900 |
| 12:52 PM | $278.86 | Down $ -0.19 | $278.97 | $278.86 | 1,200 |
| 12:52 PM | $278.86 | Up $0.00 | $278.97 | $278.86 | 0 |
| 12:52 PM | $278.86 | Up $0.00 | $278.97 | $278.86 | 0 |
| 12:51 PM | $279.05 | Up $0.00 | $279.05 | $279.05 | 100 |
| 12:48 PM | $279.05 | Up $0.08 | $279.05 | $279.00 | 700 |
| 12:48 PM | $279.05 | Up $0.00 | $279.05 | $279.00 | 0 |
| 12:48 PM | $279.05 | Up $0.00 | $279.05 | $279.00 | 0 |
| 12:45 PM | $278.97 | Up $0.00 | $278.97 | $278.96 | 500 |
| 12:45 PM | $278.97 | Up $0.00 | $278.97 | $278.96 | 0 |
| 12:45 PM | $278.97 | Up $0.00 | $278.97 | $278.96 | 0 |
| 12:43 PM | $278.97 | Up $0.15 | $278.97 | $278.83 | 300 |
| 12:43 PM | $278.97 | Up $0.00 | $278.97 | $278.83 | 0 |
| 12:40 PM | $278.82 | Down $ -0.09 | $278.98 | $278.82 | 1,100 |
| 12:40 PM | $278.82 | Up $0.00 | $278.98 | $278.82 | 0 |
| 12:40 PM | $278.82 | Up $0.00 | $278.98 | $278.82 | 0 |
| 12:38 PM | $278.91 | Down $ -0.14 | $279.02 | $278.91 | 1,500 |
| 12:38 PM | $278.91 | Up $0.00 | $279.02 | $278.91 | 0 |
| 12:34 PM | $279.05 | Up $0.01 | $279.05 | $278.97 | 200 |
| 12:34 PM | $279.05 | Up $0.00 | $279.05 | $278.97 | 0 |
| 12:34 PM | $279.05 | Up $0.00 | $279.05 | $278.97 | 0 |
| 12:34 PM | $279.05 | Up $0.00 | $279.05 | $278.97 | 0 |
| 12:31 PM | $279.04 | Up $0.06 | $279.04 | $279.04 | 100 |
| 12:31 PM | $279.04 | Up $0.00 | $279.04 | $279.04 | 0 |
| 12:31 PM | $279.04 | Up $0.00 | $279.04 | $279.04 | 0 |
| 12:29 PM | $278.98 | Up $0.02 | $278.98 | $278.98 | 100 |
| 12:29 PM | $278.98 | Up $0.00 | $278.98 | $278.98 | 0 |
| 12:27 PM | $278.96 | Up $0.12 | $278.97 | $278.84 | 500 |
| 12:27 PM | $278.96 | Up $0.00 | $278.97 | $278.84 | 0 |
| 12:26 PM | $278.84 | Down $ -0.25 | $278.99 | $278.84 | 700 |
| 12:25 PM | $279.09 | Down $ -0.05 | $279.10 | $279.09 | 500 |
| 12:24 PM | $279.14 | Down $ -0.04 | $279.20 | $279.14 | 900 |
| 12:22 PM | $279.18 | Down $ -0.08 | $279.19 | $279.18 | 400 |
| 12:22 PM | $279.18 | Up $0.00 | $279.19 | $279.18 | 0 |
| 12:21 PM | $279.26 | Down $ -0.03 | $279.26 | $279.20 | 300 |
| 12:18 PM | $279.29 | Up $0.07 | $279.29 | $279.29 | 300 |
| 12:18 PM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 12:18 PM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 12:17 PM | $279.22 | Down $ -0.23 | $279.41 | $279.22 | 2,300 |
| 12:16 PM | $279.46 | Up $0.01 | $279.51 | $279.46 | 400 |
| 12:14 PM | $279.44 | Up $0.01 | $279.44 | $279.44 | 100 |
| 12:14 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:11 PM | $279.43 | Down $ -0.06 | $279.43 | $279.41 | 400 |
| 12:11 PM | $279.43 | Up $0.00 | $279.43 | $279.41 | 0 |
| 12:11 PM | $279.43 | Up $0.00 | $279.43 | $279.41 | 0 |
| 12:09 PM | $279.49 | Down $ -0.10 | $279.55 | $279.49 | 300 |
| 12:09 PM | $279.49 | Up $0.00 | $279.55 | $279.49 | 0 |
| 12:08 PM | $279.59 | Up $0.05 | $279.59 | $279.54 | 700 |
| 12:07 PM | $279.54 | Down $ -0.01 | $279.54 | $279.54 | 100 |
| 12:05 PM | $279.55 | Up $0.02 | $279.57 | $279.54 | 1,000 |
| 12:05 PM | $279.55 | Up $0.00 | $279.57 | $279.54 | 0 |
| 12:04 PM | $279.53 | Down $ -0.04 | $279.59 | $279.53 | 500 |
| 12:02 PM | $279.57 | Down $ -0.14 | $279.57 | $279.57 | 100 |
| 12:02 PM | $279.57 | Up $0.00 | $279.57 | $279.57 | 0 |
| 12:01 PM | $279.71 | Up $0.16 | $279.71 | $279.71 | 100 |
| 11:59 AM | $279.55 | Down $ -0.25 | $279.76 | $279.55 | 500 |
| 11:59 AM | $279.55 | Up $0.00 | $279.76 | $279.55 | 0 |
| 11:58 AM | $279.80 | Up $0.06 | $279.80 | $279.79 | 400 |
| 11:55 AM | $279.74 | Up $0.13 | $279.82 | $279.74 | 900 |
| 11:55 AM | $279.74 | Up $0.00 | $279.82 | $279.74 | 0 |
| 11:55 AM | $279.74 | Up $0.00 | $279.82 | $279.74 | 0 |
| 11:53 AM | $279.61 | Up $0.34 | $279.61 | $279.25 | 500 |
| 11:53 AM | $279.61 | Up $0.00 | $279.61 | $279.25 | 0 |
| 11:52 AM | $279.27 | Up $0.12 | $279.27 | $279.12 | 500 |
| 11:50 AM | $279.15 | Down $ -0.58 | $279.73 | $279.15 | 1,300 |
| 11:50 AM | $279.15 | Up $0.00 | $279.73 | $279.15 | 0 |
| 11:49 AM | $279.73 | Down $ -0.08 | $279.86 | $279.73 | 500 |
| 11:48 AM | $279.81 | Down $ -0.11 | $279.81 | $279.81 | 100 |
| 11:47 AM | $279.92 | Up $0.13 | $279.98 | $279.92 | 800 |
| 11:46 AM | $279.79 | Up $0.00 | $279.79 | $279.79 | 100 |
| 11:45 AM | $279.79 | Down $ -0.63 | $280.42 | $279.79 | 3,200 |
| 11:44 AM | $280.43 | Up $0.29 | $280.43 | $280.27 | 2,100 |
| 11:42 AM | $280.14 | Down $ -0.46 | $280.75 | $280.14 | 1,000 |
| 11:42 AM | $280.14 | Up $0.00 | $280.75 | $280.14 | 0 |
| 11:38 AM | $280.60 | Up $0.16 | $280.72 | $280.60 | 1,100 |
| 11:38 AM | $280.60 | Up $0.00 | $280.72 | $280.60 | 0 |
| 11:38 AM | $280.60 | Up $0.00 | $280.72 | $280.60 | 0 |
| 11:38 AM | $280.60 | Up $0.00 | $280.72 | $280.60 | 0 |
| 11:32 AM | $280.44 | Down $ -0.11 | $280.45 | $280.44 | 200 |
| 11:32 AM | $280.44 | Up $0.00 | $280.45 | $280.44 | 0 |
| 11:32 AM | $280.44 | Up $0.00 | $280.45 | $280.44 | 0 |
| 11:32 AM | $280.44 | Up $0.00 | $280.45 | $280.44 | 0 |
| 11:32 AM | $280.44 | Up $0.00 | $280.45 | $280.44 | 0 |
| 11:32 AM | $280.44 | Up $0.00 | $280.45 | $280.44 | 0 |
| 11:29 AM | $280.55 | Down $ -0.19 | $280.61 | $280.55 | 700 |
| 11:29 AM | $280.55 | Up $0.00 | $280.61 | $280.55 | 0 |
| 11:29 AM | $280.55 | Up $0.00 | $280.61 | $280.55 | 0 |
| 11:28 AM | $280.74 | Up $0.21 | $280.74 | $280.63 | 200 |
| 11:27 AM | $280.53 | Up $0.26 | $280.53 | $280.34 | 600 |
| 11:24 AM | $280.27 | Up $0.12 | $280.27 | $280.27 | 400 |
| 11:24 AM | $280.27 | Up $0.00 | $280.27 | $280.27 | 0 |
| 11:24 AM | $280.27 | Up $0.00 | $280.27 | $280.27 | 0 |
| 11:23 AM | $280.15 | Down $ -0.41 | $280.47 | $280.15 | 1,300 |
| 11:22 AM | $280.56 | Down $ -0.01 | $280.56 | $280.56 | 100 |
| 11:21 AM | $280.57 | Down $ -0.16 | $280.72 | $280.53 | 1,700 |
| 11:19 AM | $280.73 | Up $0.10 | $280.79 | $280.47 | 1,800 |
| 11:19 AM | $280.73 | Up $0.00 | $280.79 | $280.47 | 0 |
| 11:18 AM | $280.63 | Down $ -0.13 | $280.76 | $280.63 | 1,400 |
| 11:17 AM | $280.77 | Down $ -0.03 | $280.77 | $280.77 | 100 |
| 11:15 AM | $280.79 | Up $0.49 | $280.79 | $280.66 | 400 |
| 11:15 AM | $280.79 | Up $0.00 | $280.79 | $280.66 | 0 |
| 11:12 AM | $280.30 | Down $ -0.14 | $280.47 | $280.30 | 800 |
| 11:12 AM | $280.30 | Up $0.00 | $280.47 | $280.30 | 0 |
| 11:12 AM | $280.30 | Up $0.00 | $280.47 | $280.30 | 0 |
| 11:11 AM | $280.44 | Up $0.12 | $280.44 | $280.33 | 200 |
| 11:07 AM | $280.33 | Down $ -0.05 | $280.43 | $280.33 | 200 |
| 11:07 AM | $280.33 | Up $0.00 | $280.43 | $280.33 | 0 |
| 11:07 AM | $280.33 | Up $0.00 | $280.43 | $280.33 | 0 |
| 11:07 AM | $280.33 | Up $0.00 | $280.43 | $280.33 | 0 |
| 11:06 AM | $280.37 | Up $0.12 | $280.37 | $280.36 | 200 |
| 11:05 AM | $280.25 | Up $0.13 | $280.25 | $280.25 | 200 |
| 11:04 AM | $280.12 | Down $ -0.14 | $280.25 | $280.07 | 1,000 |
| 11:03 AM | $280.26 | Up $0.11 | $280.27 | $280.26 | 600 |
| 11:02 AM | $280.15 | Up $0.01 | $280.15 | $280.09 | 500 |
| 11:00 AM | $280.14 | Up $0.33 | $280.14 | $279.96 | 500 |
| 11:00 AM | $280.14 | Up $0.00 | $280.14 | $279.96 | 0 |
| 10:59 AM | $279.81 | Up $0.16 | $279.81 | $279.77 | 600 |
| 10:55 AM | $279.65 | Up $0.18 | $279.65 | $279.64 | 400 |
| 10:55 AM | $279.65 | Up $0.00 | $279.65 | $279.64 | 0 |
| 10:55 AM | $279.65 | Up $0.00 | $279.65 | $279.64 | 0 |
| 10:55 AM | $279.65 | Up $0.00 | $279.65 | $279.64 | 0 |
| 10:54 AM | $279.47 | Up $0.30 | $279.50 | $279.47 | 600 |
| 10:51 AM | $279.18 | Up $0.07 | $279.30 | $279.18 | 200 |
| 10:51 AM | $279.18 | Up $0.00 | $279.30 | $279.18 | 0 |
| 10:51 AM | $279.18 | Up $0.00 | $279.30 | $279.18 | 0 |
| 10:50 AM | $279.10 | Up $0.33 | $279.19 | $279.04 | 2,200 |
| 10:49 AM | $278.77 | Up $0.25 | $278.77 | $278.76 | 300 |
| 10:43 AM | $278.53 | Up $0.56 | $278.54 | $278.13 | 1,000 |
| 10:43 AM | $278.53 | Up $0.00 | $278.54 | $278.13 | 0 |
| 10:43 AM | $278.53 | Up $0.00 | $278.54 | $278.13 | 0 |
| 10:43 AM | $278.53 | Up $0.00 | $278.54 | $278.13 | 0 |
| 10:43 AM | $278.53 | Up $0.00 | $278.54 | $278.13 | 0 |
| 10:43 AM | $278.53 | Up $0.00 | $278.54 | $278.13 | 0 |
| 10:42 AM | $277.96 | Down $ -0.17 | $277.96 | $277.96 | 100 |
| 10:41 AM | $278.13 | Up $0.08 | $278.13 | $278.05 | 200 |
| 10:40 AM | $278.05 | Down $0.00 | $278.05 | $278.05 | 100 |
| 10:39 AM | $278.05 | Down $ -0.12 | $278.05 | $277.98 | 300 |
| 10:38 AM | $278.17 | Up $0.09 | $278.18 | $278.17 | 200 |
| 10:37 AM | $278.08 | Up $0.21 | $278.10 | $278.05 | 800 |
| 10:25 AM | $277.86 | Up $0.19 | $277.86 | $277.86 | 100 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:25 AM | $277.86 | Up $0.00 | $277.86 | $277.86 | 0 |
| 10:24 AM | $277.67 | Up $0.22 | $277.68 | $277.64 | 500 |
| 10:18 AM | $277.45 | Up $0.14 | $277.45 | $277.29 | 300 |
| 10:18 AM | $277.45 | Up $0.00 | $277.45 | $277.29 | 0 |
| 10:18 AM | $277.45 | Up $0.00 | $277.45 | $277.29 | 0 |
| 10:18 AM | $277.45 | Up $0.00 | $277.45 | $277.29 | 0 |
| 10:18 AM | $277.45 | Up $0.00 | $277.45 | $277.29 | 0 |
| 10:18 AM | $277.45 | Up $0.00 | $277.45 | $277.29 | 0 |
| 10:17 AM | $277.31 | Up $0.43 | $277.31 | $277.05 | 1,500 |
| 10:12 AM | $276.88 | Up $0.00 | $277.00 | $276.88 | 700 |
| 10:12 AM | $276.88 | Up $0.00 | $277.00 | $276.88 | 0 |
| 10:12 AM | $276.88 | Up $0.00 | $277.00 | $276.88 | 0 |
| 10:12 AM | $276.88 | Up $0.00 | $277.00 | $276.88 | 0 |
| 10:12 AM | $276.88 | Up $0.00 | $277.00 | $276.88 | 0 |
| 10:11 AM | $276.88 | Up $0.12 | $276.88 | $276.76 | 700 |
| 10:08 AM | $276.77 | Up $0.06 | $276.77 | $276.77 | 100 |
| 10:08 AM | $276.77 | Up $0.00 | $276.77 | $276.77 | 0 |
| 10:08 AM | $276.77 | Up $0.00 | $276.77 | $276.77 | 0 |
| 10:07 AM | $276.70 | Down $ -0.07 | $276.70 | $276.70 | 100 |
| 10:06 AM | $276.77 | Down $ -0.08 | $276.81 | $276.63 | 1,400 |
| 10:01 AM | $276.85 | Down $ -0.07 | $276.85 | $276.85 | 100 |
| 10:01 AM | $276.85 | Up $0.00 | $276.85 | $276.85 | 0 |
| 10:01 AM | $276.85 | Up $0.00 | $276.85 | $276.85 | 0 |
| 10:01 AM | $276.85 | Up $0.00 | $276.85 | $276.85 | 0 |
| 10:01 AM | $276.85 | Up $0.00 | $276.85 | $276.85 | 0 |
| 10:00 AM | $276.92 | Up $0.23 | $276.92 | $276.92 | 300 |
| 09:59 AM | $276.69 | Down $ -0.01 | $276.71 | $276.69 | 300 |
| 09:56 AM | $276.70 | Down $ -0.09 | $276.81 | $276.70 | 800 |
| 09:56 AM | $276.70 | Up $0.00 | $276.81 | $276.70 | 0 |
| 09:56 AM | $276.70 | Up $0.00 | $276.81 | $276.70 | 0 |
| 09:50 AM | $276.79 | Down $ -0.26 | $276.80 | $276.71 | 1,400 |
| 09:50 AM | $276.79 | Up $0.00 | $276.80 | $276.71 | 0 |
| 09:50 AM | $276.79 | Up $0.00 | $276.80 | $276.71 | 0 |
| 09:50 AM | $276.79 | Up $0.00 | $276.80 | $276.71 | 0 |
| 09:50 AM | $276.79 | Up $0.00 | $276.80 | $276.71 | 0 |
| 09:50 AM | $276.79 | Up $0.00 | $276.80 | $276.71 | 0 |
| 09:49 AM | $277.05 | Up $0.20 | $277.05 | $276.94 | 2,400 |
| 09:46 AM | $276.85 | Up $0.37 | $276.85 | $276.58 | 3,100 |
| 09:46 AM | $276.85 | Up $0.00 | $276.85 | $276.58 | 0 |
| 09:46 AM | $276.85 | Up $0.00 | $276.85 | $276.58 | 0 |
| 09:44 AM | $276.48 | Up $0.05 | $276.48 | $276.48 | 200 |
| 09:44 AM | $276.48 | Up $0.00 | $276.48 | $276.48 | 0 |
| 09:43 AM | $276.43 | Down $ -0.91 | $277.18 | $276.43 | 3,600 |
| 09:42 AM | $277.34 | Down $ -0.15 | $277.34 | $277.31 | 600 |
| 09:41 AM | $277.49 | Down $ -0.06 | $277.64 | $277.23 | 2,800 |
| 09:39 AM | $277.55 | Up $0.00 | $277.55 | $277.55 | 800 |
| 09:39 AM | $277.55 | Up $0.00 | $277.55 | $277.55 | 0 |
| 09:38 AM | $277.55 | Down $ -0.01 | $277.80 | $277.31 | 3,100 |
| 09:37 AM | $277.56 | Up $0.40 | $277.56 | $277.00 | 15,200 |
| 09:33 AM | $277.16 | Up $1.21 | $277.17 | $276.01 | 5,200 |
| 09:33 AM | $277.16 | Up $0.00 | $277.17 | $276.01 | 0 |
| 09:33 AM | $277.16 | Up $0.00 | $277.17 | $276.01 | 0 |
| 09:33 AM | $277.16 | Up $0.00 | $277.17 | $276.01 | 0 |
| 09:32 AM | $275.95 | Down $ -0.36 | $275.95 | $275.95 | 100 |
| 09:30 AM | $276.31 | Down $ -0.05 | $276.31 | $276.31 | 1,000 |
| 09:30 AM | $276.31 | Up $0.00 | $276.31 | $276.31 | 0 |
| Previous close | $276.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/12/2025 | $274.00 | $273.63 | $274.96 | $273.07 | 300,300 |
| 04/12/2025 | $277.04 | $275.84 | $278.02 | $275.61 | 224,300 |
| 03/12/2025 | $273.32 | $273.71 | $273.75 | $272.28 | 375,800 |
| 02/12/2025 | $276.89 | $276.33 | $277.16 | $275.57 | 287,700 |
| 01/12/2025 | $280.34 | $280.63 | $281.70 | $279.91 | 278,700 |
| 28/11/2025 | $285.40 | $284.51 | $286.33 | $284.46 | 324,900 |
| 27/11/2025 | $284.47 | $284.55 | $285.70 | $284.05 | 62,200 |
| 26/11/2025 | $286.98 | $288.00 | $288.08 | $286.50 | 270,900 |
| 25/11/2025 | $287.25 | $286.54 | $287.49 | $286.05 | 193,200 |
| 24/11/2025 | $283.93 | $282.60 | $284.26 | $281.78 | 621,300 |
| 21/11/2025 | $284.19 | $285.02 | $286.08 | $283.60 | 163,200 |
| 20/11/2025 | $281.00 | $280.03 | $281.74 | $279.28 | 132,000 |
| 19/11/2025 | $282.38 | $283.36 | $283.67 | $281.17 | 167,300 |
| 18/11/2025 | $283.66 | $285.86 | $286.80 | $283.65 | 283,700 |
| 17/11/2025 | $285.72 | $283.89 | $286.18 | $283.41 | 536,700 |
| 14/11/2025 | $282.18 | $282.04 | $282.49 | $281.11 | 245,500 |
| 13/11/2025 | $281.28 | $282.29 | $282.84 | $281.00 | 241,300 |
| 12/11/2025 | $284.23 | $281.08 | $285.15 | $280.98 | 306,200 |
| 11/11/2025 | $276.42 | $277.63 | $277.64 | $275.58 | 235,700 |
| 10/11/2025 | $281.88 | $278.99 | $283.19 | $278.69 | 689,900 |
| 07/11/2025 | $280.17 | $271.12 | $281.37 | $270.93 | 592,900 |
| 06/11/2025 | $268.13 | $270.78 | $270.78 | $267.40 | 260,400 |
| 05/11/2025 | $269.73 | $271.18 | $271.86 | $268.20 | 672,700 |
| 04/11/2025 | $265.18 | $263.44 | $266.37 | $262.51 | 367,500 |
| 03/11/2025 | $263.40 | $260.26 | $263.46 | $260.25 | 424,500 |
| 31/10/2025 | $261.63 | $261.23 | $262.40 | $260.89 | 207,600 |
| 30/10/2025 | $259.41 | $259.10 | $259.85 | $258.98 | 203,700 |
Graphs are not available, please refer to the detailed table