Find a quote
INTACT FINANCIAL CORPORATION
267.37 Down -1.74 (-0.65 %)
Delayed : 2025/10/06 17:40:00
- Previous close $269.11
- Opening $270.06
- Today High $270.06
- Today Low $266.78
- Price Bid $266.81
- Price Ask $266.81
- 52 Weeks High $317.35
- 52 Weeks Low $250.28
- Size Bid 12
- Size Ask 1
- Volume 425,766
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $267.37 | Up $0.00 | $267.37 | $267.37 | 147,000 |
| 03:59 PM | $267.37 | Down $ -0.02 | $267.40 | $267.26 | 10,700 |
| 03:58 PM | $267.39 | Up $0.13 | $267.40 | $267.25 | 6,400 |
| 03:57 PM | $267.27 | Up $0.03 | $267.27 | $267.23 | 3,300 |
| 03:56 PM | $267.23 | Up $0.09 | $267.27 | $267.08 | 4,900 |
| 03:55 PM | $267.15 | Up $0.16 | $267.22 | $266.93 | 5,100 |
| 03:54 PM | $266.98 | Down $ -0.15 | $267.12 | $266.98 | 1,700 |
| 03:53 PM | $267.13 | Up $0.05 | $267.13 | $267.05 | 1,600 |
| 03:52 PM | $267.08 | Down $ -0.14 | $267.17 | $267.08 | 2,300 |
| 03:51 PM | $267.22 | Up $0.02 | $267.23 | $267.15 | 4,100 |
| 03:50 PM | $267.20 | Down $ -0.05 | $267.29 | $267.18 | 4,100 |
| 03:49 PM | $267.25 | Down $ -0.03 | $267.27 | $267.25 | 1,900 |
| 03:48 PM | $267.28 | Up $0.03 | $267.28 | $267.23 | 1,700 |
| 03:47 PM | $267.25 | Up $0.03 | $267.25 | $267.21 | 2,900 |
| 03:46 PM | $267.22 | Down $ -0.02 | $267.24 | $267.22 | 2,400 |
| 03:45 PM | $267.24 | Down $ -0.02 | $267.24 | $267.24 | 500 |
| 03:43 PM | $267.26 | Up $0.06 | $267.27 | $267.22 | 700 |
| 03:43 PM | $267.26 | Up $0.00 | $267.27 | $267.22 | 0 |
| 03:42 PM | $267.20 | Down $ -0.02 | $267.20 | $267.20 | 200 |
| 03:41 PM | $267.22 | Up $0.03 | $267.22 | $267.17 | 2,000 |
| 03:40 PM | $267.19 | Up $0.01 | $267.21 | $267.14 | 2,200 |
| 03:39 PM | $267.18 | Up $0.00 | $267.18 | $267.16 | 400 |
| 03:36 PM | $267.17 | Up $0.04 | $267.17 | $267.15 | 600 |
| 03:36 PM | $267.17 | Up $0.00 | $267.17 | $267.15 | 0 |
| 03:36 PM | $267.17 | Up $0.00 | $267.17 | $267.15 | 0 |
| 03:35 PM | $267.13 | Down $ -0.04 | $267.15 | $267.13 | 1,500 |
| 03:34 PM | $267.17 | Up $0.00 | $267.17 | $267.15 | 600 |
| 03:33 PM | $267.16 | Down $ -0.05 | $267.16 | $267.16 | 200 |
| 03:32 PM | $267.21 | Up $0.14 | $267.21 | $267.08 | 1,700 |
| 03:31 PM | $267.07 | Down $ -0.04 | $267.08 | $267.07 | 500 |
| 03:29 PM | $267.11 | Up $0.04 | $267.11 | $267.11 | 100 |
| 03:29 PM | $267.11 | Up $0.00 | $267.11 | $267.11 | 0 |
| 03:28 PM | $267.07 | Up $0.02 | $267.07 | $267.02 | 2,400 |
| 03:27 PM | $267.05 | Down $ -0.05 | $267.05 | $267.05 | 200 |
| 03:26 PM | $267.10 | Up $0.01 | $267.14 | $267.10 | 800 |
| 03:25 PM | $267.09 | Up $0.09 | $267.09 | $267.01 | 600 |
| 03:24 PM | $267.00 | Up $0.13 | $267.00 | $266.78 | 3,200 |
| 03:23 PM | $266.87 | Down $ -0.05 | $266.87 | $266.87 | 200 |
| 03:22 PM | $266.92 | Down $ -0.13 | $267.08 | $266.92 | 2,100 |
| 03:21 PM | $267.05 | Down $ -0.07 | $267.08 | $267.05 | 900 |
| 03:18 PM | $267.13 | Up $0.01 | $267.13 | $267.10 | 700 |
| 03:18 PM | $267.13 | Up $0.00 | $267.13 | $267.10 | 0 |
| 03:18 PM | $267.13 | Up $0.00 | $267.13 | $267.10 | 0 |
| 03:17 PM | $267.11 | Up $0.00 | $267.11 | $267.06 | 700 |
| 03:16 PM | $267.11 | Up $0.06 | $267.11 | $267.10 | 1,000 |
| 03:15 PM | $267.05 | Down $ -0.02 | $267.07 | $267.00 | 2,000 |
| 03:14 PM | $267.07 | Down $ -0.11 | $267.12 | $267.07 | 400 |
| 03:12 PM | $267.18 | Down $ -0.08 | $267.26 | $267.18 | 400 |
| 03:12 PM | $267.18 | Up $0.00 | $267.26 | $267.18 | 0 |
| 03:11 PM | $267.26 | Down $ -0.07 | $267.38 | $267.26 | 2,300 |
| 03:10 PM | $267.33 | Down $ -0.03 | $267.34 | $267.33 | 700 |
| 03:09 PM | $267.36 | Up $0.00 | $267.36 | $267.36 | 600 |
| 03:08 PM | $267.36 | Up $0.06 | $267.36 | $267.24 | 1,400 |
| 03:07 PM | $267.30 | Up $0.00 | $267.30 | $267.21 | 1,700 |
| 03:06 PM | $267.30 | Up $0.08 | $267.34 | $267.30 | 500 |
| 03:05 PM | $267.22 | Down $ -0.18 | $267.22 | $267.22 | 100 |
| 03:04 PM | $267.40 | Down $ -0.05 | $267.43 | $267.40 | 900 |
| 03:03 PM | $267.45 | Down $ -0.07 | $267.49 | $267.45 | 1,700 |
| 03:02 PM | $267.52 | Up $0.04 | $267.54 | $267.46 | 1,300 |
| 03:01 PM | $267.48 | Down $ -0.14 | $267.60 | $267.48 | 3,800 |
| 03:00 PM | $267.62 | Up $0.05 | $267.63 | $267.60 | 800 |
| 02:59 PM | $267.57 | Down $ -0.11 | $267.57 | $267.57 | 100 |
| 02:57 PM | $267.68 | Down $ -0.06 | $267.73 | $267.68 | 2,300 |
| 02:57 PM | $267.68 | Up $0.00 | $267.73 | $267.68 | 0 |
| 02:56 PM | $267.74 | Up $0.00 | $267.80 | $267.74 | 800 |
| 02:55 PM | $267.74 | Down $ -0.02 | $267.74 | $267.74 | 300 |
| 02:53 PM | $267.77 | Down $ -0.01 | $267.77 | $267.73 | 400 |
| 02:53 PM | $267.77 | Up $0.00 | $267.77 | $267.73 | 0 |
| 02:52 PM | $267.78 | Down $ -0.01 | $267.78 | $267.78 | 100 |
| 02:51 PM | $267.79 | Down $ -0.06 | $267.83 | $267.79 | 1,400 |
| 02:50 PM | $267.85 | Down $ -0.02 | $267.85 | $267.79 | 1,100 |
| 02:48 PM | $267.87 | Up $0.11 | $267.87 | $267.75 | 1,900 |
| 02:48 PM | $267.87 | Up $0.00 | $267.87 | $267.75 | 0 |
| 02:47 PM | $267.76 | Up $0.08 | $267.76 | $267.74 | 600 |
| 02:46 PM | $267.68 | Up $0.01 | $267.68 | $267.68 | 100 |
| 02:45 PM | $267.67 | Down $ -0.02 | $267.68 | $267.67 | 600 |
| 02:44 PM | $267.69 | Up $0.02 | $267.71 | $267.64 | 500 |
| 02:43 PM | $267.67 | Up $0.04 | $267.67 | $267.67 | 200 |
| 02:42 PM | $267.63 | Down $ -0.10 | $267.63 | $267.63 | 100 |
| 02:41 PM | $267.73 | Down $ -0.25 | $267.96 | $267.73 | 2,000 |
| 02:39 PM | $267.98 | Down $ -0.05 | $268.02 | $267.98 | 3,000 |
| 02:39 PM | $267.98 | Up $0.00 | $268.02 | $267.98 | 0 |
| 02:38 PM | $268.03 | Down $ -0.04 | $268.03 | $268.03 | 100 |
| 02:36 PM | $268.07 | Down $ -0.06 | $268.13 | $268.07 | 700 |
| 02:36 PM | $268.07 | Up $0.00 | $268.13 | $268.07 | 0 |
| 02:35 PM | $268.13 | Down $ -0.07 | $268.13 | $268.13 | 100 |
| 02:34 PM | $268.20 | Down $ -0.01 | $268.21 | $268.20 | 500 |
| 02:33 PM | $268.21 | Down $ -0.09 | $268.25 | $268.21 | 300 |
| 02:32 PM | $268.30 | Up $0.09 | $268.30 | $268.25 | 800 |
| 02:31 PM | $268.21 | Down $ -0.07 | $268.30 | $268.21 | 2,900 |
| 02:30 PM | $268.28 | Down $ -0.01 | $268.28 | $268.28 | 100 |
| 02:28 PM | $268.29 | Down $ -0.02 | $268.31 | $268.29 | 200 |
| 02:28 PM | $268.29 | Up $0.00 | $268.31 | $268.29 | 0 |
| 02:27 PM | $268.31 | Up $0.02 | $268.37 | $268.30 | 1,300 |
| 02:26 PM | $268.29 | Up $0.00 | $268.29 | $268.29 | 100 |
| 02:24 PM | $268.29 | Up $0.03 | $268.29 | $268.26 | 300 |
| 02:24 PM | $268.29 | Up $0.00 | $268.29 | $268.26 | 0 |
| 02:23 PM | $268.26 | Up $0.02 | $268.31 | $268.19 | 1,200 |
| 02:21 PM | $268.24 | Up $0.03 | $268.24 | $268.24 | 100 |
| 02:21 PM | $268.24 | Up $0.00 | $268.24 | $268.24 | 0 |
| 02:20 PM | $268.21 | Down $ -0.06 | $268.27 | $268.21 | 400 |
| 02:19 PM | $268.27 | Up $0.07 | $268.27 | $268.07 | 1,300 |
| 02:18 PM | $268.20 | Down $ -0.10 | $268.30 | $268.20 | 2,200 |
| 02:17 PM | $268.30 | Down $ -0.05 | $268.33 | $268.30 | 900 |
| 02:16 PM | $268.35 | Up $0.02 | $268.36 | $268.35 | 500 |
| 02:15 PM | $268.33 | Up $0.01 | $268.33 | $268.32 | 900 |
| 02:14 PM | $268.32 | Up $0.00 | $268.33 | $268.32 | 200 |
| 02:13 PM | $268.32 | Down $ -0.01 | $268.32 | $268.32 | 300 |
| 02:12 PM | $268.33 | Down $ -0.10 | $268.39 | $268.33 | 600 |
| 02:11 PM | $268.43 | Down $ -0.14 | $268.50 | $268.43 | 2,600 |
| 02:07 PM | $268.57 | Up $0.06 | $268.58 | $268.51 | 1,000 |
| 02:07 PM | $268.57 | Up $0.00 | $268.58 | $268.51 | 0 |
| 02:07 PM | $268.57 | Up $0.00 | $268.58 | $268.51 | 0 |
| 02:07 PM | $268.57 | Up $0.00 | $268.58 | $268.51 | 0 |
| 02:06 PM | $268.51 | Up $0.13 | $268.51 | $268.46 | 400 |
| 02:05 PM | $268.38 | Down $ -0.15 | $268.47 | $268.38 | 1,200 |
| 02:03 PM | $268.53 | Up $0.04 | $268.53 | $268.50 | 500 |
| 02:03 PM | $268.53 | Up $0.00 | $268.53 | $268.50 | 0 |
| 02:02 PM | $268.49 | Down $ -0.06 | $268.57 | $268.48 | 2,500 |
| 02:01 PM | $268.55 | Down $ -0.02 | $268.55 | $268.55 | 400 |
| 01:57 PM | $268.57 | Up $0.06 | $268.57 | $268.57 | 100 |
| 01:57 PM | $268.57 | Up $0.00 | $268.57 | $268.57 | 0 |
| 01:57 PM | $268.57 | Up $0.00 | $268.57 | $268.57 | 0 |
| 01:57 PM | $268.57 | Up $0.00 | $268.57 | $268.57 | 0 |
| 01:56 PM | $268.51 | Up $0.01 | $268.51 | $268.51 | 100 |
| 01:55 PM | $268.50 | Down $ -0.09 | $268.56 | $268.50 | 900 |
| 01:54 PM | $268.59 | Down $ -0.01 | $268.73 | $268.59 | 2,600 |
| 01:53 PM | $268.60 | Down $ -0.05 | $268.65 | $268.60 | 2,200 |
| 01:52 PM | $268.65 | Up $0.07 | $268.65 | $268.50 | 3,400 |
| 01:50 PM | $268.58 | Down $ -0.08 | $268.58 | $268.58 | 100 |
| 01:50 PM | $268.58 | Up $0.00 | $268.58 | $268.58 | 0 |
| 01:49 PM | $268.66 | Up $0.01 | $268.66 | $268.66 | 100 |
| 01:48 PM | $268.65 | Down $ -0.11 | $268.77 | $268.65 | 2,600 |
| 01:47 PM | $268.76 | Up $0.26 | $268.76 | $268.60 | 2,400 |
| 01:45 PM | $268.50 | Up $0.03 | $268.55 | $268.50 | 300 |
| 01:45 PM | $268.50 | Up $0.00 | $268.55 | $268.50 | 0 |
| 01:41 PM | $268.47 | Down $ -0.13 | $268.56 | $268.47 | 1,100 |
| 01:41 PM | $268.47 | Up $0.00 | $268.56 | $268.47 | 0 |
| 01:41 PM | $268.47 | Up $0.00 | $268.56 | $268.47 | 0 |
| 01:41 PM | $268.47 | Up $0.00 | $268.56 | $268.47 | 0 |
| 01:40 PM | $268.61 | Up $0.02 | $268.61 | $268.56 | 300 |
| 01:36 PM | $268.59 | Up $0.09 | $268.59 | $268.54 | 300 |
| 01:36 PM | $268.59 | Up $0.00 | $268.59 | $268.54 | 0 |
| 01:36 PM | $268.59 | Up $0.00 | $268.59 | $268.54 | 0 |
| 01:36 PM | $268.59 | Up $0.00 | $268.59 | $268.54 | 0 |
| 01:34 PM | $268.50 | Up $0.02 | $268.50 | $268.50 | 100 |
| 01:34 PM | $268.50 | Up $0.00 | $268.50 | $268.50 | 0 |
| 01:33 PM | $268.48 | Up $0.02 | $268.48 | $268.47 | 200 |
| 01:32 PM | $268.46 | Up $0.18 | $268.46 | $268.28 | 1,400 |
| 01:31 PM | $268.28 | Up $0.01 | $268.28 | $268.27 | 200 |
| 01:30 PM | $268.27 | Up $0.00 | $268.28 | $268.27 | 200 |
| 01:29 PM | $268.27 | Down $ -0.04 | $268.27 | $268.27 | 200 |
| 01:28 PM | $268.31 | Up $0.00 | $268.31 | $268.25 | 1,100 |
| 01:27 PM | $268.31 | Up $0.04 | $268.31 | $268.29 | 200 |
| 01:25 PM | $268.27 | Down $ -0.05 | $268.32 | $268.27 | 1,400 |
| 01:25 PM | $268.27 | Up $0.00 | $268.32 | $268.27 | 0 |
| 01:24 PM | $268.32 | Down $ -0.04 | $268.32 | $268.32 | 200 |
| 01:23 PM | $268.36 | Down $ -0.01 | $268.39 | $268.36 | 1,000 |
| 01:22 PM | $268.37 | Down $ -0.03 | $268.38 | $268.37 | 400 |
| 01:21 PM | $268.40 | Up $0.07 | $268.40 | $268.35 | 600 |
| 01:20 PM | $268.33 | Up $0.00 | $268.33 | $268.26 | 200 |
| 01:17 PM | $268.33 | Up $0.06 | $268.33 | $268.30 | 300 |
| 01:17 PM | $268.33 | Up $0.00 | $268.33 | $268.30 | 0 |
| 01:17 PM | $268.33 | Up $0.00 | $268.33 | $268.30 | 0 |
| 01:16 PM | $268.27 | Down $ -0.03 | $268.27 | $268.26 | 700 |
| 01:14 PM | $268.30 | Down $ -0.10 | $268.35 | $268.30 | 1,000 |
| 01:14 PM | $268.30 | Up $0.00 | $268.35 | $268.30 | 0 |
| 01:13 PM | $268.41 | Up $0.03 | $268.41 | $268.41 | 700 |
| 01:12 PM | $268.37 | Up $0.00 | $268.37 | $268.37 | 100 |
| 01:11 PM | $268.37 | Down $ -0.11 | $268.40 | $268.37 | 400 |
| 01:10 PM | $268.48 | Up $0.07 | $268.48 | $268.41 | 900 |
| 01:08 PM | $268.41 | Up $0.03 | $268.41 | $268.35 | 800 |
| 01:08 PM | $268.41 | Up $0.00 | $268.41 | $268.35 | 0 |
| 01:05 PM | $268.38 | Down $ -0.04 | $268.38 | $268.32 | 400 |
| 01:05 PM | $268.38 | Up $0.00 | $268.38 | $268.32 | 0 |
| 01:05 PM | $268.38 | Up $0.00 | $268.38 | $268.32 | 0 |
| 01:03 PM | $268.42 | Down $ -0.07 | $268.42 | $268.30 | 1,500 |
| 01:03 PM | $268.42 | Up $0.00 | $268.42 | $268.30 | 0 |
| 01:02 PM | $268.49 | Up $0.07 | $268.49 | $268.49 | 100 |
| 12:58 PM | $268.42 | Up $0.10 | $268.42 | $268.34 | 600 |
| 12:58 PM | $268.42 | Up $0.00 | $268.42 | $268.34 | 0 |
| 12:58 PM | $268.42 | Up $0.00 | $268.42 | $268.34 | 0 |
| 12:58 PM | $268.42 | Up $0.00 | $268.42 | $268.34 | 0 |
| 12:56 PM | $268.32 | Up $0.01 | $268.32 | $268.28 | 1,300 |
| 12:56 PM | $268.32 | Up $0.00 | $268.32 | $268.28 | 0 |
| 12:55 PM | $268.31 | Up $0.06 | $268.31 | $268.26 | 500 |
| 12:52 PM | $268.25 | Down $ -0.06 | $268.25 | $268.22 | 800 |
| 12:52 PM | $268.25 | Up $0.00 | $268.25 | $268.22 | 0 |
| 12:52 PM | $268.25 | Up $0.00 | $268.25 | $268.22 | 0 |
| 12:51 PM | $268.31 | Down $ -0.02 | $268.31 | $268.31 | 100 |
| 12:50 PM | $268.33 | Up $0.03 | $268.33 | $268.33 | 800 |
| 12:49 PM | $268.30 | Up $0.08 | $268.30 | $268.30 | 200 |
| 12:48 PM | $268.22 | Up $0.13 | $268.22 | $268.22 | 100 |
| 12:47 PM | $268.09 | Up $0.01 | $268.13 | $268.09 | 400 |
| 12:45 PM | $268.08 | Down $ -0.10 | $268.12 | $268.08 | 800 |
| 12:45 PM | $268.08 | Up $0.00 | $268.12 | $268.08 | 0 |
| 12:44 PM | $268.18 | Down $ -0.15 | $268.29 | $268.13 | 2,100 |
| 12:42 PM | $268.33 | Down $ -0.04 | $268.33 | $268.33 | 100 |
| 12:42 PM | $268.33 | Up $0.00 | $268.33 | $268.33 | 0 |
| 12:41 PM | $268.37 | Up $0.04 | $268.37 | $268.37 | 200 |
| 12:40 PM | $268.33 | Up $0.00 | $268.33 | $268.33 | 300 |
| 12:37 PM | $268.33 | Down $ -0.05 | $268.34 | $268.33 | 400 |
| 12:37 PM | $268.33 | Up $0.00 | $268.34 | $268.33 | 0 |
| 12:37 PM | $268.33 | Up $0.00 | $268.34 | $268.33 | 0 |
| 12:36 PM | $268.38 | Up $0.07 | $268.38 | $268.32 | 600 |
| 12:34 PM | $268.31 | Up $0.06 | $268.31 | $268.31 | 200 |
| 12:34 PM | $268.31 | Up $0.00 | $268.31 | $268.31 | 0 |
| 12:31 PM | $268.25 | Down $ -0.03 | $268.25 | $268.20 | 900 |
| 12:31 PM | $268.25 | Up $0.00 | $268.25 | $268.20 | 0 |
| 12:31 PM | $268.25 | Up $0.00 | $268.25 | $268.20 | 0 |
| 12:30 PM | $268.28 | Up $0.03 | $268.28 | $268.14 | 1,400 |
| 12:27 PM | $268.25 | Up $0.01 | $268.25 | $268.24 | 300 |
| 12:27 PM | $268.25 | Up $0.00 | $268.25 | $268.24 | 0 |
| 12:27 PM | $268.25 | Up $0.00 | $268.25 | $268.24 | 0 |
| 12:24 PM | $268.24 | Up $0.35 | $268.24 | $268.11 | 400 |
| 12:24 PM | $268.24 | Up $0.00 | $268.24 | $268.11 | 0 |
| 12:24 PM | $268.24 | Up $0.00 | $268.24 | $268.11 | 0 |
| 12:23 PM | $267.89 | Up $0.20 | $267.89 | $267.76 | 400 |
| 12:20 PM | $267.69 | Down $ -0.05 | $267.76 | $267.69 | 200 |
| 12:20 PM | $267.69 | Up $0.00 | $267.76 | $267.69 | 0 |
| 12:20 PM | $267.69 | Up $0.00 | $267.76 | $267.69 | 0 |
| 12:19 PM | $267.74 | Up $0.06 | $267.74 | $267.69 | 500 |
| 12:18 PM | $267.68 | Up $0.04 | $267.68 | $267.68 | 100 |
| 12:17 PM | $267.64 | Down $ -0.11 | $267.67 | $267.64 | 200 |
| 12:15 PM | $267.75 | Down $ -0.07 | $267.79 | $267.75 | 1,300 |
| 12:15 PM | $267.75 | Up $0.00 | $267.79 | $267.75 | 0 |
| 12:14 PM | $267.82 | Down $ -0.07 | $267.82 | $267.82 | 100 |
| 12:13 PM | $267.89 | Up $0.03 | $267.89 | $267.89 | 200 |
| 12:12 PM | $267.86 | Down $ -0.05 | $267.89 | $267.86 | 600 |
| 12:11 PM | $267.91 | Down $ -0.01 | $267.91 | $267.91 | 100 |
| 12:10 PM | $267.92 | Down $ -0.04 | $267.96 | $267.91 | 2,200 |
| 12:09 PM | $267.96 | Down $ -0.04 | $267.96 | $267.96 | 100 |
| 12:04 PM | $268.00 | Up $0.02 | $268.00 | $267.97 | 600 |
| 12:04 PM | $268.00 | Up $0.00 | $268.00 | $267.97 | 0 |
| 12:04 PM | $268.00 | Up $0.00 | $268.00 | $267.97 | 0 |
| 12:04 PM | $268.00 | Up $0.00 | $268.00 | $267.97 | 0 |
| 12:04 PM | $268.00 | Up $0.00 | $268.00 | $267.97 | 0 |
| 12:00 PM | $267.98 | Down $ -0.03 | $267.99 | $267.98 | 200 |
| 12:00 PM | $267.98 | Up $0.00 | $267.99 | $267.98 | 0 |
| 12:00 PM | $267.98 | Up $0.00 | $267.99 | $267.98 | 0 |
| 12:00 PM | $267.98 | Up $0.00 | $267.99 | $267.98 | 0 |
| 11:59 AM | $268.01 | Down $ -0.10 | $268.14 | $268.01 | 500 |
| 11:58 AM | $268.11 | Up $0.01 | $268.11 | $268.11 | 100 |
| 11:56 AM | $268.10 | Up $0.01 | $268.10 | $268.10 | 100 |
| 11:56 AM | $268.10 | Up $0.00 | $268.10 | $268.10 | 0 |
| 11:55 AM | $268.09 | Down $ -0.02 | $268.09 | $268.04 | 300 |
| 11:52 AM | $268.11 | Down $ -0.16 | $268.26 | $268.11 | 1,900 |
| 11:52 AM | $268.11 | Up $0.00 | $268.26 | $268.11 | 0 |
| 11:52 AM | $268.11 | Up $0.00 | $268.26 | $268.11 | 0 |
| 11:51 AM | $268.27 | Up $0.00 | $268.27 | $268.21 | 500 |
| 11:50 AM | $268.27 | Up $0.12 | $268.27 | $268.20 | 1,600 |
| 11:49 AM | $268.15 | Down $ -0.05 | $268.15 | $268.15 | 100 |
| 11:48 AM | $268.20 | Down $ -0.02 | $268.20 | $268.20 | 900 |
| 11:47 AM | $268.22 | Down $ -0.17 | $268.31 | $268.22 | 600 |
| 11:45 AM | $268.39 | Up $0.00 | $268.39 | $268.39 | 100 |
| 11:45 AM | $268.39 | Up $0.00 | $268.39 | $268.39 | 0 |
| 11:44 AM | $268.39 | Up $0.04 | $268.39 | $268.26 | 600 |
| 11:43 AM | $268.35 | Up $0.10 | $268.35 | $268.31 | 200 |
| 11:42 AM | $268.25 | Down $ -0.09 | $268.25 | $268.25 | 700 |
| 11:41 AM | $268.34 | Down $ -0.13 | $268.36 | $268.34 | 500 |
| 11:40 AM | $268.47 | Up $0.23 | $268.47 | $268.22 | 2,700 |
| 11:37 AM | $268.24 | Down $ -0.11 | $268.35 | $268.24 | 800 |
| 11:37 AM | $268.24 | Up $0.00 | $268.35 | $268.24 | 0 |
| 11:37 AM | $268.24 | Up $0.00 | $268.35 | $268.24 | 0 |
| 11:36 AM | $268.35 | Up $0.19 | $268.35 | $268.07 | 2,400 |
| 11:35 AM | $268.16 | Up $0.17 | $268.16 | $268.02 | 700 |
| 11:34 AM | $267.99 | Up $0.23 | $267.99 | $267.91 | 400 |
| 11:33 AM | $267.76 | Down $ -0.23 | $267.92 | $267.76 | 800 |
| 11:32 AM | $267.99 | Down $ -0.13 | $267.99 | $267.99 | 100 |
| 11:31 AM | $268.12 | Up $0.11 | $268.12 | $268.12 | 300 |
| 11:30 AM | $268.01 | Up $0.01 | $268.01 | $268.00 | 300 |
| 11:29 AM | $268.00 | Up $0.20 | $268.01 | $267.90 | 2,000 |
| 11:28 AM | $267.80 | Down $ -0.18 | $267.85 | $267.80 | 600 |
| 11:26 AM | $267.98 | Up $0.01 | $267.98 | $267.89 | 1,000 |
| 11:26 AM | $267.98 | Up $0.00 | $267.98 | $267.89 | 0 |
| 11:25 AM | $267.97 | Down $ -0.05 | $268.01 | $267.92 | 1,200 |
| 11:23 AM | $268.02 | Up $0.00 | $268.02 | $268.01 | 300 |
| 11:23 AM | $268.02 | Up $0.00 | $268.02 | $268.01 | 0 |
| 11:22 AM | $268.02 | Up $0.02 | $268.02 | $268.01 | 400 |
| 11:21 AM | $268.00 | Down $ -0.03 | $268.05 | $267.95 | 700 |
| 11:20 AM | $268.03 | Up $0.08 | $268.03 | $268.02 | 300 |
| 11:16 AM | $267.95 | Down $ -0.11 | $267.95 | $267.91 | 500 |
| 11:16 AM | $267.95 | Up $0.00 | $267.95 | $267.91 | 0 |
| 11:16 AM | $267.95 | Up $0.00 | $267.95 | $267.91 | 0 |
| 11:16 AM | $267.95 | Up $0.00 | $267.95 | $267.91 | 0 |
| 11:14 AM | $268.05 | Down $ -0.05 | $268.11 | $268.05 | 400 |
| 11:14 AM | $268.05 | Up $0.00 | $268.11 | $268.05 | 0 |
| 11:13 AM | $268.10 | Up $0.37 | $268.10 | $267.89 | 1,000 |
| 11:11 AM | $267.73 | Down $ -0.14 | $267.90 | $267.69 | 3,100 |
| 11:11 AM | $267.73 | Up $0.00 | $267.90 | $267.69 | 0 |
| 11:10 AM | $267.87 | Down $ -0.06 | $267.87 | $267.78 | 400 |
| 11:09 AM | $267.93 | Up $0.08 | $267.93 | $267.75 | 600 |
| 11:08 AM | $267.85 | Up $0.10 | $267.92 | $267.75 | 400 |
| 11:07 AM | $267.75 | Down $ -0.01 | $267.76 | $267.75 | 400 |
| 11:06 AM | $267.76 | Down $ -0.18 | $267.76 | $267.76 | 100 |
| 11:05 AM | $267.94 | Down $ -0.09 | $267.94 | $267.70 | 1,800 |
| 11:01 AM | $268.03 | Down $ -0.32 | $268.28 | $268.03 | 1,800 |
| 11:01 AM | $268.03 | Up $0.00 | $268.28 | $268.03 | 0 |
| 11:01 AM | $268.03 | Up $0.00 | $268.28 | $268.03 | 0 |
| 11:01 AM | $268.03 | Up $0.00 | $268.28 | $268.03 | 0 |
| 11:00 AM | $268.35 | Down $ -0.06 | $268.44 | $268.26 | 4,700 |
| 10:58 AM | $268.41 | Down $ -0.02 | $268.41 | $268.27 | 1,600 |
| 10:58 AM | $268.41 | Up $0.00 | $268.41 | $268.27 | 0 |
| 10:57 AM | $268.43 | Up $0.16 | $268.43 | $268.31 | 2,800 |
| 10:56 AM | $268.28 | Up $0.00 | $268.28 | $268.27 | 500 |
| 10:55 AM | $268.27 | Up $0.07 | $268.27 | $268.27 | 100 |
| 10:54 AM | $268.20 | Up $0.17 | $268.20 | $268.20 | 100 |
| 10:53 AM | $268.03 | Up $0.13 | $268.03 | $267.96 | 800 |
| 10:52 AM | $267.90 | Up $0.10 | $267.90 | $267.90 | 200 |
| 10:50 AM | $267.80 | Up $0.10 | $267.80 | $267.69 | 1,200 |
| 10:50 AM | $267.80 | Up $0.00 | $267.80 | $267.69 | 0 |
| 10:49 AM | $267.70 | Up $0.14 | $267.70 | $267.69 | 300 |
| 10:48 AM | $267.56 | Down $ -0.13 | $267.62 | $267.56 | 900 |
| 10:47 AM | $267.69 | Up $0.11 | $267.69 | $267.69 | 200 |
| 10:46 AM | $267.58 | Down $ -0.09 | $267.58 | $267.58 | 100 |
| 10:45 AM | $267.67 | Down $ -0.22 | $267.81 | $267.67 | 1,300 |
| 10:44 AM | $267.89 | Up $0.05 | $267.89 | $267.89 | 200 |
| 10:43 AM | $267.84 | Up $0.08 | $267.84 | $267.70 | 200 |
| 10:42 AM | $267.76 | Up $0.18 | $267.78 | $267.69 | 500 |
| 10:40 AM | $267.58 | Up $0.00 | $267.65 | $267.49 | 1,400 |
| 10:40 AM | $267.58 | Up $0.00 | $267.65 | $267.49 | 0 |
| 10:38 AM | $267.58 | Down $ -0.10 | $267.58 | $267.57 | 500 |
| 10:38 AM | $267.58 | Up $0.00 | $267.58 | $267.57 | 0 |
| 10:37 AM | $267.68 | Down $ -0.26 | $267.81 | $267.68 | 500 |
| 10:34 AM | $267.94 | Down $ -0.11 | $267.97 | $267.94 | 400 |
| 10:34 AM | $267.94 | Up $0.00 | $267.97 | $267.94 | 0 |
| 10:34 AM | $267.94 | Up $0.00 | $267.97 | $267.94 | 0 |
| 10:33 AM | $268.05 | Down $ -0.01 | $268.07 | $268.05 | 500 |
| 10:32 AM | $268.06 | Down $ -0.03 | $268.23 | $268.06 | 1,100 |
| 10:31 AM | $268.09 | Down $ -0.03 | $268.09 | $268.09 | 100 |
| 10:28 AM | $268.12 | Down $ -0.28 | $268.28 | $268.12 | 1,600 |
| 10:28 AM | $268.12 | Up $0.00 | $268.28 | $268.12 | 0 |
| 10:28 AM | $268.12 | Up $0.00 | $268.28 | $268.12 | 0 |
| 10:26 AM | $268.40 | Up $0.08 | $268.40 | $268.39 | 300 |
| 10:26 AM | $268.40 | Up $0.00 | $268.40 | $268.39 | 0 |
| 10:23 AM | $268.32 | Up $0.14 | $268.32 | $268.30 | 300 |
| 10:23 AM | $268.32 | Up $0.00 | $268.32 | $268.30 | 0 |
| 10:23 AM | $268.32 | Up $0.00 | $268.32 | $268.30 | 0 |
| 10:21 AM | $268.18 | Down $ -0.08 | $268.18 | $268.18 | 100 |
| 10:21 AM | $268.18 | Up $0.00 | $268.18 | $268.18 | 0 |
| 10:20 AM | $268.26 | Up $0.28 | $268.26 | $268.02 | 1,200 |
| 10:19 AM | $267.98 | Up $0.02 | $267.98 | $267.98 | 200 |
| 10:18 AM | $267.96 | Up $0.11 | $267.96 | $267.96 | 200 |
| 10:17 AM | $267.85 | Down $ -0.14 | $267.85 | $267.85 | 300 |
| 10:16 AM | $267.99 | Down $ -0.12 | $267.99 | $267.94 | 1,200 |
| 10:15 AM | $268.11 | Up $0.10 | $268.11 | $268.10 | 200 |
| 10:13 AM | $268.01 | Down $ -0.05 | $268.10 | $268.01 | 800 |
| 10:13 AM | $268.01 | Up $0.00 | $268.10 | $268.01 | 0 |
| 10:12 AM | $268.06 | Up $0.12 | $268.06 | $268.06 | 300 |
| 10:11 AM | $267.94 | Down $ -0.01 | $267.94 | $267.94 | 100 |
| 10:10 AM | $267.95 | Up $0.19 | $267.95 | $267.89 | 700 |
| 10:08 AM | $267.76 | Up $0.09 | $267.82 | $267.76 | 200 |
| 10:08 AM | $267.76 | Up $0.00 | $267.82 | $267.76 | 0 |
| 10:06 AM | $267.67 | Up $0.21 | $267.67 | $267.52 | 400 |
| 10:06 AM | $267.67 | Up $0.00 | $267.67 | $267.52 | 0 |
| 10:05 AM | $267.46 | Down $ -0.01 | $267.48 | $267.46 | 900 |
| 10:04 AM | $267.47 | Up $0.01 | $267.47 | $267.29 | 1,000 |
| 10:03 AM | $267.46 | Up $0.03 | $267.48 | $267.46 | 700 |
| 10:00 AM | $267.43 | Down $ -0.05 | $267.43 | $267.43 | 200 |
| 10:00 AM | $267.43 | Up $0.00 | $267.43 | $267.43 | 0 |
| 10:00 AM | $267.43 | Up $0.00 | $267.43 | $267.43 | 0 |
| 09:59 AM | $267.48 | Down $ -0.16 | $267.56 | $267.48 | 900 |
| 09:58 AM | $267.64 | Down $ -0.01 | $267.64 | $267.64 | 200 |
| 09:57 AM | $267.65 | Down $ -0.26 | $267.65 | $267.65 | 400 |
| 09:56 AM | $267.91 | Up $0.25 | $267.91 | $267.67 | 900 |
| 09:54 AM | $267.66 | Up $0.11 | $267.66 | $267.50 | 200 |
| 09:54 AM | $267.66 | Up $0.00 | $267.66 | $267.50 | 0 |
| 09:53 AM | $267.55 | Down $ -0.34 | $267.62 | $267.55 | 600 |
| 09:50 AM | $267.89 | Up $0.33 | $267.89 | $267.53 | 1,200 |
| 09:50 AM | $267.89 | Up $0.00 | $267.89 | $267.53 | 0 |
| 09:50 AM | $267.89 | Up $0.00 | $267.89 | $267.53 | 0 |
| 09:48 AM | $267.56 | Up $0.07 | $267.56 | $267.45 | 200 |
| 09:48 AM | $267.56 | Up $0.00 | $267.56 | $267.45 | 0 |
| 09:47 AM | $267.49 | Down $ -0.09 | $267.73 | $267.49 | 1,200 |
| 09:46 AM | $267.58 | Down $ -0.33 | $267.86 | $267.58 | 600 |
| 09:45 AM | $267.91 | Down $ -0.22 | $268.01 | $267.91 | 900 |
| 09:44 AM | $268.13 | Down $ -0.24 | $268.22 | $268.13 | 300 |
| 09:42 AM | $268.37 | Up $0.13 | $268.47 | $268.37 | 300 |
| 09:42 AM | $268.37 | Up $0.00 | $268.47 | $268.37 | 0 |
| 09:41 AM | $268.24 | Down $ -0.23 | $268.24 | $268.24 | 100 |
| 09:40 AM | $268.47 | Down $ -0.33 | $268.75 | $268.47 | 900 |
| 09:39 AM | $268.80 | Up $0.28 | $268.80 | $268.80 | 100 |
| 09:38 AM | $268.52 | Up $0.55 | $268.52 | $268.40 | 300 |
| 09:37 AM | $267.97 | Down $ -0.41 | $268.19 | $267.85 | 600 |
| 09:36 AM | $268.38 | Down $ -0.16 | $268.55 | $268.38 | 800 |
| 09:35 AM | $268.54 | Down $ -0.01 | $268.86 | $268.54 | 400 |
| 09:34 AM | $268.55 | Up $0.10 | $268.74 | $268.31 | 1,400 |
| 09:32 AM | $268.45 | Down $ -1.61 | $268.75 | $268.45 | 1,000 |
| 09:32 AM | $268.45 | Up $0.00 | $268.75 | $268.45 | 0 |
| 09:30 AM | $270.06 | Up $0.95 | $270.06 | $270.06 | 3,300 |
| 09:30 AM | $270.06 | Up $0.00 | $270.06 | $270.06 | 0 |
| Previous close | $269.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $269.11 | $268.19 | $269.52 | $267.69 | 213,800 |
| 02/10/2025 | $268.25 | $267.59 | $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 |
| 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 |
| 12/09/2025 | $277.97 | $277.50 | $279.09 | $277.50 | 140,100 |
| 11/09/2025 | $280.47 | $280.15 | $280.82 | $279.07 | 227,600 |
| 10/09/2025 | $277.20 | $276.01 | $277.69 | $275.37 | 239,300 |
| 08/09/2025 | $277.61 | $278.91 | $278.91 | $276.67 | 200,600 |
| 05/09/2025 | $278.33 | $275.70 | $279.20 | $275.70 | 237,300 |
| 04/09/2025 | $275.72 | $276.33 | $276.80 | $275.41 | 192,800 |
| 03/09/2025 | $276.25 | $276.79 | $277.41 | $275.97 | 150,100 |
| 02/09/2025 | $276.16 | $274.39 | $276.33 | $274.18 | 179,600 |
| 29/08/2025 | $275.03 | $275.94 | $276.25 | $274.69 | 253,800 |
| 28/08/2025 | $275.94 | $275.65 | $276.96 | $275.40 | 185,000 |
| 27/08/2025 | $275.81 | $274.67 | $275.93 | $273.88 | 531,200 |
| 26/08/2025 | $272.32 | $273.18 | $273.54 | $272.08 | 1,308,200 |
| 25/08/2025 | $275.37 | $275.37 | $276.00 | $274.98 | 251,400 |
| 22/08/2025 | $279.49 | $279.61 | $280.62 | $279.16 | 241,500 |
| 21/08/2025 | $281.80 | $281.07 | $281.80 | $279.95 | 438,300 |
| 20/08/2025 | $279.75 | $279.92 | $280.22 | $279.36 | 190,900 |
Graphs are not available, please refer to the detailed table