Find a quote
INTACT FINANCIAL CORPORATION
254.29 Down -2.11 (-0.83 %)
Delayed : 2026/09/22 17:00:01
- Previous close $256.40
- Opening $256.63
- Today High $257.88
- Today Low $253.27
- Price Bid $253.99
- Price Ask $253.99
- 52 Weeks High $305.52
- 52 Weeks Low $242.87
- Size Bid 15
- Size Ask 1
- Volume 321,520
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $254.29 | Up $0.00 | $254.29 | $254.29 | 151,800 |
| 03:59 PM | $254.29 | Up $0.26 | $254.32 | $254.09 | 5,600 |
| 03:58 PM | $254.03 | Up $0.00 | $254.20 | $254.03 | 1,800 |
| 03:57 PM | $254.03 | Down $ -0.09 | $254.13 | $254.03 | 800 |
| 03:56 PM | $254.12 | Up $0.25 | $254.12 | $253.98 | 4,600 |
| 03:55 PM | $253.87 | Down $ -0.12 | $254.00 | $253.82 | 2,500 |
| 03:53 PM | $253.99 | Up $0.15 | $253.99 | $253.99 | 200 |
| 03:53 PM | $253.99 | Up $0.00 | $253.99 | $253.99 | 0 |
| 03:51 PM | $253.84 | Down $ -0.39 | $254.11 | $253.84 | 3,400 |
| 03:51 PM | $253.84 | Up $0.00 | $254.11 | $253.84 | 0 |
| 03:50 PM | $254.23 | Down $ -0.08 | $254.42 | $254.22 | 1,600 |
| 03:49 PM | $254.31 | Up $0.02 | $254.32 | $254.12 | 1,200 |
| 03:48 PM | $254.29 | Up $0.13 | $254.30 | $254.25 | 1,300 |
| 03:47 PM | $254.16 | Up $0.05 | $254.16 | $253.94 | 1,200 |
| 03:46 PM | $254.11 | Up $0.09 | $254.15 | $254.01 | 900 |
| 03:45 PM | $254.02 | Up $0.08 | $254.02 | $254.01 | 500 |
| 03:44 PM | $253.94 | Down $ -0.02 | $253.94 | $253.94 | 100 |
| 03:43 PM | $253.96 | Up $0.17 | $254.06 | $253.83 | 2,200 |
| 03:42 PM | $253.79 | Up $0.01 | $253.85 | $253.78 | 1,300 |
| 03:41 PM | $253.78 | Down $ -0.03 | $253.82 | $253.77 | 1,500 |
| 03:40 PM | $253.82 | Up $0.03 | $253.85 | $253.80 | 1,400 |
| 03:39 PM | $253.78 | Down $ -0.02 | $253.78 | $253.78 | 400 |
| 03:38 PM | $253.80 | Down $ -0.06 | $253.85 | $253.80 | 400 |
| 03:37 PM | $253.86 | Up $0.07 | $253.86 | $253.86 | 100 |
| 03:36 PM | $253.79 | Down $ -0.05 | $253.86 | $253.79 | 800 |
| 03:35 PM | $253.84 | Up $0.19 | $253.86 | $253.69 | 1,100 |
| 03:34 PM | $253.65 | Down $ -0.05 | $253.65 | $253.65 | 400 |
| 03:32 PM | $253.70 | Down $ -0.12 | $253.87 | $253.70 | 2,300 |
| 03:32 PM | $253.70 | Up $0.00 | $253.87 | $253.70 | 0 |
| 03:30 PM | $253.82 | Up $0.02 | $253.82 | $253.82 | 300 |
| 03:30 PM | $253.82 | Up $0.00 | $253.82 | $253.82 | 0 |
| 03:29 PM | $253.80 | Down $ -0.07 | $253.88 | $253.80 | 5,300 |
| 03:28 PM | $253.87 | Up $0.06 | $253.87 | $253.84 | 800 |
| 03:27 PM | $253.82 | Up $0.09 | $253.84 | $253.74 | 3,700 |
| 03:26 PM | $253.73 | Down $ -0.02 | $253.73 | $253.73 | 300 |
| 03:24 PM | $253.75 | Down $ -0.04 | $253.79 | $253.75 | 1,300 |
| 03:24 PM | $253.75 | Up $0.00 | $253.79 | $253.75 | 0 |
| 03:23 PM | $253.79 | Down $ -0.06 | $253.82 | $253.79 | 600 |
| 03:22 PM | $253.85 | Up $0.01 | $253.85 | $253.84 | 500 |
| 03:21 PM | $253.84 | Up $0.19 | $253.84 | $253.74 | 1,400 |
| 03:20 PM | $253.65 | Up $0.12 | $253.65 | $253.65 | 100 |
| 03:19 PM | $253.53 | Down $ -0.22 | $253.53 | $253.53 | 100 |
| 03:16 PM | $253.75 | Up $0.18 | $253.75 | $253.63 | 300 |
| 03:16 PM | $253.75 | Up $0.00 | $253.75 | $253.63 | 0 |
| 03:16 PM | $253.75 | Up $0.00 | $253.75 | $253.63 | 0 |
| 03:14 PM | $253.57 | Down $ -0.18 | $253.71 | $253.57 | 1,200 |
| 03:14 PM | $253.57 | Up $0.00 | $253.71 | $253.57 | 0 |
| 03:13 PM | $253.75 | Up $0.06 | $253.75 | $253.75 | 100 |
| 03:12 PM | $253.69 | Up $0.40 | $253.69 | $253.33 | 1,400 |
| 03:10 PM | $253.29 | Up $0.01 | $253.29 | $253.29 | 200 |
| 03:10 PM | $253.29 | Up $0.00 | $253.29 | $253.29 | 0 |
| 03:08 PM | $253.28 | Up $0.01 | $253.29 | $253.28 | 1,000 |
| 03:08 PM | $253.28 | Up $0.00 | $253.29 | $253.28 | 0 |
| 03:06 PM | $253.27 | Down $ -0.14 | $253.27 | $253.27 | 100 |
| 03:06 PM | $253.27 | Up $0.00 | $253.27 | $253.27 | 0 |
| 03:05 PM | $253.41 | Down $ -0.09 | $253.41 | $253.40 | 600 |
| 03:04 PM | $253.50 | Down $ -0.08 | $253.58 | $253.50 | 400 |
| 03:02 PM | $253.58 | Down $ -0.17 | $253.70 | $253.58 | 500 |
| 03:02 PM | $253.58 | Up $0.00 | $253.70 | $253.58 | 0 |
| 03:00 PM | $253.75 | Down $ -0.12 | $253.75 | $253.75 | 200 |
| 03:00 PM | $253.75 | Up $0.00 | $253.75 | $253.75 | 0 |
| 02:59 PM | $253.87 | Up $0.22 | $253.87 | $253.78 | 1,700 |
| 02:56 PM | $253.65 | Down $ -0.14 | $253.65 | $253.65 | 100 |
| 02:56 PM | $253.65 | Up $0.00 | $253.65 | $253.65 | 0 |
| 02:56 PM | $253.65 | Up $0.00 | $253.65 | $253.65 | 0 |
| 02:54 PM | $253.79 | Up $0.11 | $253.80 | $253.68 | 1,000 |
| 02:54 PM | $253.79 | Up $0.00 | $253.80 | $253.68 | 0 |
| 02:53 PM | $253.68 | Down $ -0.35 | $253.89 | $253.64 | 2,000 |
| 02:52 PM | $254.04 | Up $0.00 | $254.04 | $254.04 | 100 |
| 02:50 PM | $254.03 | Down $ -0.16 | $254.03 | $254.03 | 400 |
| 02:50 PM | $254.03 | Up $0.00 | $254.03 | $254.03 | 0 |
| 02:49 PM | $254.19 | Up $0.02 | $254.19 | $254.19 | 100 |
| 02:48 PM | $254.17 | Up $0.11 | $254.17 | $254.05 | 700 |
| 02:46 PM | $254.06 | Up $0.04 | $254.06 | $254.04 | 200 |
| 02:46 PM | $254.06 | Up $0.00 | $254.06 | $254.04 | 0 |
| 02:45 PM | $254.02 | Up $0.17 | $254.03 | $253.85 | 700 |
| 02:43 PM | $253.85 | Down $ -0.45 | $254.40 | $253.85 | 1,200 |
| 02:43 PM | $253.85 | Up $0.00 | $254.40 | $253.85 | 0 |
| 02:42 PM | $254.30 | Down $ -0.11 | $254.41 | $254.30 | 800 |
| 02:41 PM | $254.41 | Down $ -0.09 | $254.41 | $254.41 | 100 |
| 02:40 PM | $254.50 | Up $0.02 | $254.50 | $254.41 | 200 |
| 02:37 PM | $254.48 | Up $0.01 | $254.48 | $254.37 | 800 |
| 02:37 PM | $254.48 | Up $0.00 | $254.48 | $254.37 | 0 |
| 02:37 PM | $254.48 | Up $0.00 | $254.48 | $254.37 | 0 |
| 02:34 PM | $254.47 | Up $0.14 | $254.47 | $254.36 | 800 |
| 02:34 PM | $254.47 | Up $0.00 | $254.47 | $254.36 | 0 |
| 02:34 PM | $254.47 | Up $0.00 | $254.47 | $254.36 | 0 |
| 02:32 PM | $254.33 | Up $0.10 | $254.33 | $254.29 | 700 |
| 02:32 PM | $254.33 | Up $0.00 | $254.33 | $254.29 | 0 |
| 02:31 PM | $254.23 | Down $ -0.07 | $254.23 | $254.23 | 100 |
| 02:30 PM | $254.30 | Up $0.10 | $254.30 | $254.30 | 100 |
| 02:29 PM | $254.20 | Down $ -0.14 | $254.30 | $254.20 | 200 |
| 02:27 PM | $254.34 | Up $0.11 | $254.34 | $254.20 | 300 |
| 02:27 PM | $254.34 | Up $0.00 | $254.34 | $254.20 | 0 |
| 02:24 PM | $254.23 | Down $ -0.04 | $254.28 | $254.23 | 600 |
| 02:24 PM | $254.23 | Up $0.00 | $254.28 | $254.23 | 0 |
| 02:24 PM | $254.23 | Up $0.00 | $254.28 | $254.23 | 0 |
| 02:23 PM | $254.27 | Up $0.14 | $254.27 | $254.14 | 200 |
| 02:21 PM | $254.13 | Down $ -0.01 | $254.13 | $253.97 | 200 |
| 02:21 PM | $254.13 | Up $0.00 | $254.13 | $253.97 | 0 |
| 02:19 PM | $254.14 | Up $0.01 | $254.14 | $254.14 | 100 |
| 02:19 PM | $254.14 | Up $0.00 | $254.14 | $254.14 | 0 |
| 02:17 PM | $254.13 | Down $ -0.04 | $254.13 | $254.13 | 100 |
| 02:17 PM | $254.13 | Up $0.00 | $254.13 | $254.13 | 0 |
| 02:16 PM | $254.17 | Up $0.19 | $254.18 | $254.14 | 1,100 |
| 02:15 PM | $253.98 | Down $0.00 | $254.11 | $253.98 | 400 |
| 02:14 PM | $253.98 | Down $ -0.16 | $254.00 | $253.98 | 200 |
| 02:13 PM | $254.14 | Down $ -0.04 | $254.16 | $254.14 | 4,000 |
| 02:12 PM | $254.18 | Down $ -0.02 | $254.22 | $254.18 | 2,600 |
| 02:09 PM | $254.20 | Down $ -0.14 | $254.22 | $254.20 | 400 |
| 02:09 PM | $254.20 | Up $0.00 | $254.22 | $254.20 | 0 |
| 02:09 PM | $254.20 | Up $0.00 | $254.22 | $254.20 | 0 |
| 02:07 PM | $254.34 | Down $ -0.03 | $254.34 | $254.25 | 300 |
| 02:07 PM | $254.34 | Up $0.00 | $254.34 | $254.25 | 0 |
| 02:06 PM | $254.37 | Down $ -0.25 | $254.52 | $254.37 | 500 |
| 02:04 PM | $254.62 | Down $ -0.13 | $254.62 | $254.62 | 500 |
| 02:04 PM | $254.62 | Up $0.00 | $254.62 | $254.62 | 0 |
| 02:03 PM | $254.75 | Down $ -0.08 | $254.83 | $254.67 | 900 |
| 02:02 PM | $254.83 | Up $0.01 | $254.83 | $254.83 | 100 |
| 02:01 PM | $254.82 | Up $0.00 | $254.82 | $254.82 | 400 |
| 01:59 PM | $254.82 | Up $0.01 | $254.82 | $254.82 | 500 |
| 01:59 PM | $254.82 | Up $0.00 | $254.82 | $254.82 | 0 |
| 01:58 PM | $254.81 | Down $ -0.05 | $254.83 | $254.81 | 300 |
| 01:56 PM | $254.86 | Up $0.12 | $254.95 | $254.86 | 200 |
| 01:56 PM | $254.86 | Up $0.00 | $254.95 | $254.86 | 0 |
| 01:52 PM | $254.74 | Up $0.35 | $254.74 | $254.53 | 1,000 |
| 01:52 PM | $254.74 | Up $0.00 | $254.74 | $254.53 | 0 |
| 01:52 PM | $254.74 | Up $0.00 | $254.74 | $254.53 | 0 |
| 01:52 PM | $254.74 | Up $0.00 | $254.74 | $254.53 | 0 |
| 01:51 PM | $254.39 | Down $ -0.02 | $254.46 | $254.27 | 2,000 |
| 01:50 PM | $254.41 | Down $ -0.06 | $254.41 | $254.39 | 300 |
| 01:48 PM | $254.47 | Up $0.08 | $254.58 | $254.47 | 2,100 |
| 01:48 PM | $254.47 | Up $0.00 | $254.58 | $254.47 | 0 |
| 01:46 PM | $254.39 | Up $0.01 | $254.39 | $254.38 | 200 |
| 01:46 PM | $254.39 | Up $0.00 | $254.39 | $254.38 | 0 |
| 01:45 PM | $254.38 | Up $0.04 | $254.38 | $254.38 | 100 |
| 01:42 PM | $254.34 | Down $ -0.15 | $254.34 | $254.34 | 100 |
| 01:42 PM | $254.34 | Up $0.00 | $254.34 | $254.34 | 0 |
| 01:42 PM | $254.34 | Up $0.00 | $254.34 | $254.34 | 0 |
| 01:41 PM | $254.49 | Down $ -0.15 | $254.61 | $254.48 | 1,100 |
| 01:37 PM | $254.64 | Up $0.10 | $254.64 | $254.64 | 100 |
| 01:37 PM | $254.64 | Up $0.00 | $254.64 | $254.64 | 0 |
| 01:37 PM | $254.64 | Up $0.00 | $254.64 | $254.64 | 0 |
| 01:37 PM | $254.64 | Up $0.00 | $254.64 | $254.64 | 0 |
| 01:36 PM | $254.54 | Down $ -0.16 | $254.70 | $254.54 | 300 |
| 01:35 PM | $254.70 | Down $ -0.24 | $254.83 | $254.70 | 300 |
| 01:34 PM | $254.94 | Down $ -0.14 | $255.09 | $254.94 | 1,500 |
| 01:30 PM | $255.08 | Down $ -0.06 | $255.08 | $255.08 | 100 |
| 01:30 PM | $255.08 | Up $0.00 | $255.08 | $255.08 | 0 |
| 01:30 PM | $255.08 | Up $0.00 | $255.08 | $255.08 | 0 |
| 01:30 PM | $255.08 | Up $0.00 | $255.08 | $255.08 | 0 |
| 01:29 PM | $255.14 | Down $ -0.06 | $255.20 | $255.14 | 500 |
| 01:28 PM | $255.20 | Up $0.00 | $255.20 | $255.20 | 100 |
| 01:26 PM | $255.20 | Down $ -0.03 | $255.20 | $255.09 | 700 |
| 01:26 PM | $255.20 | Up $0.00 | $255.20 | $255.09 | 0 |
| 01:24 PM | $255.23 | Up $0.08 | $255.23 | $255.15 | 700 |
| 01:24 PM | $255.23 | Up $0.00 | $255.23 | $255.15 | 0 |
| 01:21 PM | $255.15 | Up $0.14 | $255.15 | $255.09 | 400 |
| 01:21 PM | $255.15 | Up $0.00 | $255.15 | $255.09 | 0 |
| 01:21 PM | $255.15 | Up $0.00 | $255.15 | $255.09 | 0 |
| 01:20 PM | $255.01 | Up $0.02 | $255.01 | $255.01 | 100 |
| 01:19 PM | $254.99 | Up $0.00 | $254.99 | $254.99 | 100 |
| 01:17 PM | $254.99 | Down $ -0.13 | $255.03 | $254.99 | 800 |
| 01:17 PM | $254.99 | Up $0.00 | $255.03 | $254.99 | 0 |
| 01:15 PM | $255.13 | Up $0.13 | $255.13 | $254.98 | 400 |
| 01:15 PM | $255.13 | Up $0.00 | $255.13 | $254.98 | 0 |
| 01:11 PM | $255.00 | Up $0.31 | $255.00 | $254.69 | 1,100 |
| 01:11 PM | $255.00 | Up $0.00 | $255.00 | $254.69 | 0 |
| 01:11 PM | $255.00 | Up $0.00 | $255.00 | $254.69 | 0 |
| 01:11 PM | $255.00 | Up $0.00 | $255.00 | $254.69 | 0 |
| 01:07 PM | $254.69 | Up $0.19 | $254.69 | $254.69 | 200 |
| 01:07 PM | $254.69 | Up $0.00 | $254.69 | $254.69 | 0 |
| 01:07 PM | $254.69 | Up $0.00 | $254.69 | $254.69 | 0 |
| 01:07 PM | $254.69 | Up $0.00 | $254.69 | $254.69 | 0 |
| 01:06 PM | $254.50 | Up $0.01 | $254.50 | $254.49 | 2,200 |
| 01:05 PM | $254.49 | Down $ -0.13 | $254.50 | $254.35 | 1,800 |
| 01:04 PM | $254.62 | Up $0.09 | $254.62 | $254.62 | 100 |
| 01:00 PM | $254.53 | Up $0.05 | $254.53 | $254.53 | 100 |
| 01:00 PM | $254.53 | Up $0.00 | $254.53 | $254.53 | 0 |
| 01:00 PM | $254.53 | Up $0.00 | $254.53 | $254.53 | 0 |
| 01:00 PM | $254.53 | Up $0.00 | $254.53 | $254.53 | 0 |
| 12:59 PM | $254.48 | Up $0.09 | $254.48 | $254.47 | 500 |
| 12:58 PM | $254.39 | Up $0.10 | $254.39 | $254.38 | 1,200 |
| 12:54 PM | $254.29 | Up $0.00 | $254.29 | $254.29 | 200 |
| 12:54 PM | $254.29 | Up $0.00 | $254.29 | $254.29 | 0 |
| 12:54 PM | $254.29 | Up $0.00 | $254.29 | $254.29 | 0 |
| 12:54 PM | $254.29 | Up $0.00 | $254.29 | $254.29 | 0 |
| 12:53 PM | $254.29 | Up $0.00 | $254.29 | $254.29 | 100 |
| 12:49 PM | $254.29 | Down $ -0.30 | $254.52 | $254.29 | 3,200 |
| 12:49 PM | $254.29 | Up $0.00 | $254.52 | $254.29 | 0 |
| 12:49 PM | $254.29 | Up $0.00 | $254.52 | $254.29 | 0 |
| 12:49 PM | $254.29 | Up $0.00 | $254.52 | $254.29 | 0 |
| 12:46 PM | $254.59 | Up $0.11 | $254.59 | $254.59 | 100 |
| 12:46 PM | $254.59 | Up $0.00 | $254.59 | $254.59 | 0 |
| 12:46 PM | $254.59 | Up $0.00 | $254.59 | $254.59 | 0 |
| 12:45 PM | $254.48 | Down $ -0.06 | $254.60 | $254.48 | 700 |
| 12:43 PM | $254.54 | Up $0.05 | $254.54 | $254.34 | 900 |
| 12:43 PM | $254.54 | Up $0.00 | $254.54 | $254.34 | 0 |
| 12:42 PM | $254.49 | Down $ -0.04 | $254.49 | $254.48 | 300 |
| 12:41 PM | $254.53 | Up $0.05 | $254.53 | $254.53 | 200 |
| 12:39 PM | $254.48 | Up $0.06 | $254.48 | $254.44 | 300 |
| 12:39 PM | $254.48 | Up $0.00 | $254.48 | $254.44 | 0 |
| 12:36 PM | $254.42 | Up $0.27 | $254.42 | $254.25 | 400 |
| 12:36 PM | $254.42 | Up $0.00 | $254.42 | $254.25 | 0 |
| 12:36 PM | $254.42 | Up $0.00 | $254.42 | $254.25 | 0 |
| 12:33 PM | $254.15 | Up $0.40 | $254.15 | $254.15 | 100 |
| 12:33 PM | $254.15 | Up $0.00 | $254.15 | $254.15 | 0 |
| 12:33 PM | $254.15 | Up $0.00 | $254.15 | $254.15 | 0 |
| 12:32 PM | $253.75 | Up $0.09 | $254.05 | $253.75 | 2,500 |
| 12:30 PM | $253.66 | Up $0.01 | $253.66 | $253.66 | 100 |
| 12:30 PM | $253.66 | Up $0.00 | $253.66 | $253.66 | 0 |
| 12:28 PM | $253.65 | Up $0.01 | $253.66 | $253.65 | 300 |
| 12:28 PM | $253.65 | Up $0.00 | $253.66 | $253.65 | 0 |
| 12:25 PM | $253.64 | Up $0.00 | $253.64 | $253.64 | 100 |
| 12:25 PM | $253.64 | Up $0.00 | $253.64 | $253.64 | 0 |
| 12:25 PM | $253.64 | Up $0.00 | $253.64 | $253.64 | 0 |
| 12:24 PM | $253.64 | Up $0.01 | $253.64 | $253.64 | 100 |
| 12:21 PM | $253.63 | Down $ -0.02 | $253.64 | $253.63 | 300 |
| 12:21 PM | $253.63 | Up $0.00 | $253.64 | $253.63 | 0 |
| 12:21 PM | $253.63 | Up $0.00 | $253.64 | $253.63 | 0 |
| 12:19 PM | $253.65 | Down $ -0.16 | $253.74 | $253.65 | 1,000 |
| 12:19 PM | $253.65 | Up $0.00 | $253.74 | $253.65 | 0 |
| 12:18 PM | $253.81 | Up $0.27 | $253.81 | $253.73 | 1,100 |
| 12:17 PM | $253.54 | Down $ -0.06 | $253.55 | $253.50 | 500 |
| 12:14 PM | $253.60 | Up $0.01 | $253.60 | $253.60 | 100 |
| 12:14 PM | $253.60 | Up $0.00 | $253.60 | $253.60 | 0 |
| 12:14 PM | $253.60 | Up $0.00 | $253.60 | $253.60 | 0 |
| 12:13 PM | $253.59 | Up $0.01 | $253.59 | $253.59 | 100 |
| 12:12 PM | $253.58 | Up $0.14 | $253.58 | $253.45 | 300 |
| 12:11 PM | $253.44 | Down $ -0.13 | $253.44 | $253.44 | 100 |
| 12:10 PM | $253.57 | Up $0.16 | $253.57 | $253.57 | 500 |
| 12:08 PM | $253.41 | Up $0.02 | $253.41 | $253.41 | 100 |
| 12:08 PM | $253.41 | Up $0.00 | $253.41 | $253.41 | 0 |
| 12:07 PM | $253.39 | Up $0.00 | $253.39 | $253.39 | 100 |
| 12:06 PM | $253.39 | Down $ -0.15 | $253.54 | $253.39 | 1,300 |
| 12:05 PM | $253.54 | Down $ -0.10 | $253.54 | $253.54 | 100 |
| 12:02 PM | $253.64 | Down $ -0.05 | $253.84 | $253.64 | 900 |
| 12:02 PM | $253.64 | Up $0.00 | $253.84 | $253.64 | 0 |
| 12:02 PM | $253.64 | Up $0.00 | $253.84 | $253.64 | 0 |
| 12:00 PM | $253.69 | Down $ -0.09 | $253.81 | $253.69 | 1,900 |
| 12:00 PM | $253.69 | Up $0.00 | $253.81 | $253.69 | 0 |
| 11:59 AM | $253.78 | Up $0.16 | $253.78 | $253.75 | 1,000 |
| 11:58 AM | $253.61 | Down $ -0.25 | $253.62 | $253.61 | 400 |
| 11:57 AM | $253.86 | Up $0.02 | $253.86 | $253.84 | 200 |
| 11:56 AM | $253.84 | Up $0.00 | $253.84 | $253.84 | 100 |
| 11:54 AM | $253.84 | Up $0.14 | $253.84 | $253.84 | 100 |
| 11:54 AM | $253.84 | Up $0.00 | $253.84 | $253.84 | 0 |
| 11:53 AM | $253.70 | Down $ -0.26 | $253.81 | $253.70 | 500 |
| 11:48 AM | $253.96 | Down $ -0.11 | $254.07 | $253.96 | 500 |
| 11:48 AM | $253.96 | Up $0.00 | $254.07 | $253.96 | 0 |
| 11:48 AM | $253.96 | Up $0.00 | $254.07 | $253.96 | 0 |
| 11:48 AM | $253.96 | Up $0.00 | $254.07 | $253.96 | 0 |
| 11:48 AM | $253.96 | Up $0.00 | $254.07 | $253.96 | 0 |
| 11:47 AM | $254.07 | Down $ -0.22 | $254.30 | $254.07 | 300 |
| 11:46 AM | $254.29 | Up $0.47 | $254.29 | $254.10 | 300 |
| 11:45 AM | $253.82 | Down $ -0.17 | $253.82 | $253.82 | 100 |
| 11:43 AM | $253.99 | Up $0.18 | $253.99 | $253.99 | 100 |
| 11:43 AM | $253.99 | Up $0.00 | $253.99 | $253.99 | 0 |
| 11:42 AM | $253.81 | Down $ -0.29 | $253.81 | $253.81 | 100 |
| 11:41 AM | $254.10 | Up $0.37 | $254.17 | $253.74 | 1,700 |
| 11:40 AM | $253.73 | Up $0.00 | $253.90 | $253.73 | 200 |
| 11:39 AM | $253.73 | Down $ -0.27 | $253.88 | $253.73 | 300 |
| 11:38 AM | $254.00 | Up $0.10 | $254.00 | $253.88 | 400 |
| 11:37 AM | $253.90 | Down $ -0.19 | $254.08 | $253.90 | 300 |
| 11:36 AM | $254.09 | Up $0.01 | $254.09 | $254.09 | 200 |
| 11:34 AM | $254.08 | Down $ -0.03 | $254.08 | $254.08 | 100 |
| 11:34 AM | $254.08 | Up $0.00 | $254.08 | $254.08 | 0 |
| 11:33 AM | $254.11 | Down $ -0.03 | $254.14 | $254.11 | 600 |
| 11:32 AM | $254.14 | Down $ -0.56 | $254.14 | $254.14 | 100 |
| 11:31 AM | $254.70 | Up $0.17 | $254.70 | $254.50 | 200 |
| 11:30 AM | $254.52 | Down $ -0.49 | $254.52 | $254.52 | 100 |
| 11:28 AM | $255.01 | Down $ -0.13 | $255.05 | $255.01 | 1,500 |
| 11:28 AM | $255.01 | Up $0.00 | $255.05 | $255.01 | 0 |
| 11:27 AM | $255.14 | Up $0.08 | $255.14 | $255.14 | 200 |
| 11:25 AM | $255.05 | Down $ -0.07 | $255.05 | $255.05 | 100 |
| 11:25 AM | $255.05 | Up $0.00 | $255.05 | $255.05 | 0 |
| 11:23 AM | $255.13 | Up $0.09 | $255.13 | $255.13 | 100 |
| 11:23 AM | $255.13 | Up $0.00 | $255.13 | $255.13 | 0 |
| 11:22 AM | $255.04 | Down $ -0.13 | $255.19 | $255.04 | 600 |
| 11:20 AM | $255.17 | Down $ -0.01 | $255.17 | $255.17 | 100 |
| 11:20 AM | $255.17 | Up $0.00 | $255.17 | $255.17 | 0 |
| 11:19 AM | $255.18 | Up $0.04 | $255.22 | $255.14 | 500 |
| 11:18 AM | $255.14 | Up $0.07 | $255.14 | $254.89 | 1,400 |
| 11:16 AM | $255.07 | Up $0.13 | $255.07 | $255.07 | 100 |
| 11:16 AM | $255.07 | Up $0.00 | $255.07 | $255.07 | 0 |
| 11:14 AM | $254.95 | Down $ -0.05 | $254.95 | $254.95 | 100 |
| 11:14 AM | $254.95 | Up $0.00 | $254.95 | $254.95 | 0 |
| 11:13 AM | $254.99 | Up $0.31 | $254.99 | $254.91 | 500 |
| 11:11 AM | $254.68 | Down $ -0.06 | $254.68 | $254.68 | 100 |
| 11:11 AM | $254.68 | Up $0.00 | $254.68 | $254.68 | 0 |
| 11:10 AM | $254.74 | Down $ -0.26 | $255.18 | $254.74 | 400 |
| 11:09 AM | $255.00 | Down $ -0.38 | $255.09 | $255.00 | 300 |
| 11:08 AM | $255.38 | Down $ -0.13 | $255.38 | $255.38 | 100 |
| 11:07 AM | $255.50 | Down $ -0.12 | $255.52 | $255.50 | 400 |
| 11:02 AM | $255.62 | Down $ -0.20 | $255.72 | $255.62 | 800 |
| 11:02 AM | $255.62 | Up $0.00 | $255.72 | $255.62 | 0 |
| 11:02 AM | $255.62 | Up $0.00 | $255.72 | $255.62 | 0 |
| 11:02 AM | $255.62 | Up $0.00 | $255.72 | $255.62 | 0 |
| 11:02 AM | $255.62 | Up $0.00 | $255.72 | $255.62 | 0 |
| 11:01 AM | $255.82 | Up $0.06 | $255.82 | $255.69 | 2,000 |
| 10:56 AM | $255.76 | Down $ -0.04 | $255.81 | $255.76 | 1,800 |
| 10:56 AM | $255.76 | Up $0.00 | $255.81 | $255.76 | 0 |
| 10:56 AM | $255.76 | Up $0.00 | $255.81 | $255.76 | 0 |
| 10:56 AM | $255.76 | Up $0.00 | $255.81 | $255.76 | 0 |
| 10:56 AM | $255.76 | Up $0.00 | $255.81 | $255.76 | 0 |
| 10:55 AM | $255.80 | Up $0.17 | $255.80 | $255.63 | 600 |
| 10:51 AM | $255.63 | Down $ -0.15 | $255.79 | $255.63 | 300 |
| 10:51 AM | $255.63 | Up $0.00 | $255.79 | $255.63 | 0 |
| 10:51 AM | $255.63 | Up $0.00 | $255.79 | $255.63 | 0 |
| 10:51 AM | $255.63 | Up $0.00 | $255.79 | $255.63 | 0 |
| 10:50 AM | $255.78 | Up $0.20 | $255.78 | $255.78 | 100 |
| 10:44 AM | $255.58 | Up $0.10 | $255.65 | $255.58 | 300 |
| 10:44 AM | $255.58 | Up $0.00 | $255.65 | $255.58 | 0 |
| 10:44 AM | $255.58 | Up $0.00 | $255.65 | $255.58 | 0 |
| 10:44 AM | $255.58 | Up $0.00 | $255.65 | $255.58 | 0 |
| 10:44 AM | $255.58 | Up $0.00 | $255.65 | $255.58 | 0 |
| 10:44 AM | $255.58 | Up $0.00 | $255.65 | $255.58 | 0 |
| 10:43 AM | $255.48 | Up $0.25 | $255.48 | $255.46 | 300 |
| 10:39 AM | $255.23 | Down $ -0.33 | $255.36 | $255.23 | 1,100 |
| 10:39 AM | $255.23 | Up $0.00 | $255.36 | $255.23 | 0 |
| 10:39 AM | $255.23 | Up $0.00 | $255.36 | $255.23 | 0 |
| 10:39 AM | $255.23 | Up $0.00 | $255.36 | $255.23 | 0 |
| 10:38 AM | $255.56 | Up $0.13 | $255.56 | $255.56 | 100 |
| 10:31 AM | $255.43 | Down $ -0.19 | $255.43 | $255.43 | 100 |
| 10:31 AM | $255.43 | Up $0.00 | $255.43 | $255.43 | 0 |
| 10:31 AM | $255.43 | Up $0.00 | $255.43 | $255.43 | 0 |
| 10:31 AM | $255.43 | Up $0.00 | $255.43 | $255.43 | 0 |
| 10:31 AM | $255.43 | Up $0.00 | $255.43 | $255.43 | 0 |
| 10:31 AM | $255.43 | Up $0.00 | $255.43 | $255.43 | 0 |
| 10:31 AM | $255.43 | Up $0.00 | $255.43 | $255.43 | 0 |
| 10:27 AM | $255.61 | Down $ -0.04 | $255.91 | $255.61 | 300 |
| 10:27 AM | $255.61 | Up $0.00 | $255.91 | $255.61 | 0 |
| 10:27 AM | $255.61 | Up $0.00 | $255.91 | $255.61 | 0 |
| 10:27 AM | $255.61 | Up $0.00 | $255.91 | $255.61 | 0 |
| 10:26 AM | $255.65 | Down $ -0.22 | $255.65 | $255.65 | 100 |
| 10:23 AM | $255.87 | Down $ -0.38 | $256.25 | $255.87 | 500 |
| 10:23 AM | $255.87 | Up $0.00 | $256.25 | $255.87 | 0 |
| 10:23 AM | $255.87 | Up $0.00 | $256.25 | $255.87 | 0 |
| 10:22 AM | $256.25 | Up $0.32 | $256.29 | $256.25 | 200 |
| 10:18 AM | $255.93 | Down $ -0.09 | $255.93 | $255.93 | 200 |
| 10:18 AM | $255.93 | Up $0.00 | $255.93 | $255.93 | 0 |
| 10:18 AM | $255.93 | Up $0.00 | $255.93 | $255.93 | 0 |
| 10:18 AM | $255.93 | Up $0.00 | $255.93 | $255.93 | 0 |
| 10:15 AM | $256.02 | Down $ -0.23 | $256.08 | $255.89 | 1,200 |
| 10:15 AM | $256.02 | Up $0.00 | $256.08 | $255.89 | 0 |
| 10:15 AM | $256.02 | Up $0.00 | $256.08 | $255.89 | 0 |
| 10:14 AM | $256.25 | Up $0.25 | $256.39 | $256.07 | 600 |
| 10:09 AM | $256.00 | Up $0.26 | $256.00 | $256.00 | 100 |
| 10:09 AM | $256.00 | Up $0.00 | $256.00 | $256.00 | 0 |
| 10:09 AM | $256.00 | Up $0.00 | $256.00 | $256.00 | 0 |
| 10:09 AM | $256.00 | Up $0.00 | $256.00 | $256.00 | 0 |
| 10:09 AM | $256.00 | Up $0.00 | $256.00 | $256.00 | 0 |
| 10:08 AM | $255.74 | Up $0.17 | $255.78 | $255.74 | 300 |
| 10:07 AM | $255.58 | Up $0.10 | $255.60 | $255.58 | 700 |
| 10:05 AM | $255.47 | Down $ -0.01 | $255.47 | $255.47 | 300 |
| 10:05 AM | $255.47 | Up $0.00 | $255.47 | $255.47 | 0 |
| 10:04 AM | $255.48 | Down $ -0.09 | $255.48 | $255.41 | 300 |
| 10:03 AM | $255.57 | Up $0.17 | $255.59 | $255.57 | 300 |
| 10:02 AM | $255.40 | Down $ -0.25 | $255.50 | $255.40 | 400 |
| 10:01 AM | $255.65 | Up $0.05 | $255.65 | $255.45 | 600 |
| 10:00 AM | $255.60 | Down $ -0.64 | $255.81 | $255.58 | 600 |
| 09:56 AM | $256.24 | Down $ -0.02 | $256.54 | $256.24 | 400 |
| 09:56 AM | $256.24 | Up $0.00 | $256.54 | $256.24 | 0 |
| 09:56 AM | $256.24 | Up $0.00 | $256.54 | $256.24 | 0 |
| 09:56 AM | $256.24 | Up $0.00 | $256.54 | $256.24 | 0 |
| 09:55 AM | $256.26 | Down $ -0.52 | $256.26 | $256.26 | 100 |
| 09:53 AM | $256.78 | Down $ -0.49 | $257.22 | $256.78 | 1,900 |
| 09:53 AM | $256.78 | Up $0.00 | $257.22 | $256.78 | 0 |
| 09:51 AM | $257.27 | Down $ -0.28 | $257.27 | $257.27 | 100 |
| 09:51 AM | $257.27 | Up $0.00 | $257.27 | $257.27 | 0 |
| 09:49 AM | $257.55 | Up $0.35 | $257.55 | $257.55 | 200 |
| 09:49 AM | $257.55 | Up $0.00 | $257.55 | $257.55 | 0 |
| 09:48 AM | $257.20 | Up $0.54 | $257.20 | $257.08 | 500 |
| 09:44 AM | $256.66 | Up $0.51 | $256.66 | $256.31 | 600 |
| 09:44 AM | $256.66 | Up $0.00 | $256.66 | $256.31 | 0 |
| 09:44 AM | $256.66 | Up $0.00 | $256.66 | $256.31 | 0 |
| 09:44 AM | $256.66 | Up $0.00 | $256.66 | $256.31 | 0 |
| 09:41 AM | $256.15 | Down $ -0.03 | $256.15 | $256.15 | 700 |
| 09:41 AM | $256.15 | Up $0.00 | $256.15 | $256.15 | 0 |
| 09:41 AM | $256.15 | Up $0.00 | $256.15 | $256.15 | 0 |
| 09:39 AM | $256.18 | Down $ -0.69 | $256.40 | $256.18 | 500 |
| 09:39 AM | $256.18 | Up $0.00 | $256.40 | $256.18 | 0 |
| 09:37 AM | $256.88 | Down $ -0.31 | $256.89 | $256.88 | 200 |
| 09:37 AM | $256.88 | Up $0.00 | $256.89 | $256.88 | 0 |
| 09:35 AM | $257.19 | Down $ -0.54 | $257.42 | $257.19 | 200 |
| 09:35 AM | $257.19 | Up $0.00 | $257.42 | $257.19 | 0 |
| 09:33 AM | $257.73 | Up $0.23 | $257.88 | $257.65 | 700 |
| 09:33 AM | $257.73 | Up $0.00 | $257.88 | $257.65 | 0 |
| 09:32 AM | $257.50 | Up $0.34 | $257.50 | $257.50 | 100 |
| 09:31 AM | $257.16 | Up $0.53 | $257.16 | $256.90 | 200 |
| 09:30 AM | $256.63 | Up $0.23 | $256.63 | $256.63 | 1,700 |
| Previous close | $256.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/09/2026 | $254.29 | $253.81 | $255.23 | $253.27 | 274,400 |
| 21/09/2026 | $256.40 | $254.81 | $256.56 | $254.23 | 633,000 |
| 18/09/2026 | $258.34 | $257.57 | $258.38 | $255.66 | 586,700 |
| 17/09/2026 | $260.22 | $259.33 | $260.66 | $258.64 | 196,500 |
| 16/09/2026 | $260.89 | $258.89 | $260.89 | $257.72 | 282,600 |
| 15/09/2026 | $254.54 | $255.03 | $255.46 | $254.00 | 175,300 |
| 14/09/2026 | $259.71 | $258.80 | $259.81 | $257.16 | 459,300 |
| 11/09/2026 | $257.52 | $255.74 | $257.53 | $254.61 | 327,700 |
| 10/09/2026 | $256.87 | $255.08 | $256.96 | $253.86 | 505,500 |
| 09/09/2026 | $258.17 | $257.64 | $259.44 | $257.00 | 459,600 |
| 08/09/2026 | $260.73 | $260.84 | $261.56 | $259.56 | 256,100 |
| 04/09/2026 | $266.05 | $266.61 | $267.33 | $265.70 | 293,800 |
| 03/09/2026 | $268.79 | $267.54 | $270.16 | $266.31 | 297,700 |
| 02/09/2026 | $271.39 | $272.05 | $273.22 | $270.28 | 375,200 |
| 01/09/2026 | $269.50 | $269.13 | $269.57 | $267.87 | 298,500 |
| 31/08/2026 | $268.27 | $268.37 | $268.47 | $267.07 | 345,900 |
| 28/08/2026 | $268.86 | $266.85 | $269.49 | $265.90 | 396,800 |
| 27/08/2026 | $267.00 | $267.92 | $267.92 | $266.56 | 383,700 |
| 26/08/2026 | $266.14 | $268.40 | $268.40 | $266.14 | 261,900 |
| 25/08/2026 | $268.15 | $267.01 | $269.46 | $266.32 | 877,800 |
| 24/08/2026 | $265.84 | $266.56 | $266.57 | $264.34 | 210,800 |
| 21/08/2026 | $264.62 | $263.69 | $266.35 | $263.06 | 592,700 |
| 20/08/2026 | $262.86 | $265.70 | $265.70 | $261.53 | 299,100 |
| 19/08/2026 | $266.08 | $262.95 | $267.55 | $262.64 | 524,800 |
| 18/08/2026 | $263.40 | $265.53 | $265.53 | $262.53 | 302,600 |
| 17/08/2026 | $263.76 | $264.75 | $265.16 | $263.12 | 583,500 |
| 14/08/2026 | $267.92 | $269.13 | $269.30 | $267.82 | 462,700 |
| 13/08/2026 | $272.58 | $273.52 | $274.18 | $272.42 | 321,400 |
| 12/08/2026 | $274.14 | $275.10 | $275.26 | $272.77 | 458,200 |
| 11/08/2026 | $276.17 | $275.68 | $276.79 | $275.53 | 254,000 |
Graphs are not available, please refer to the detailed table