Find a quote
INTACT FINANCIAL CORPORATION
288.50 Down -0.74 (-0.26 %)
Delayed : 2026/07/24 04:15:44
- Previous close $289.24
- Opening $288.39
- Today High $288.53
- Today Low $283.82
- Price Bid $280.00
- Price Ask $280.00
- 52 Weeks High $310.84
- 52 Weeks Low $242.87
- Size Bid 4
- Size Ask 1
- Volume 347,943
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $288.50 | Down $ -0.03 | $288.50 | $288.50 | 188,000 |
| 03:59 PM | $288.53 | Up $0.26 | $288.53 | $288.29 | 3,700 |
| 03:58 PM | $288.27 | Down $ -0.19 | $288.47 | $288.27 | 1,500 |
| 03:57 PM | $288.46 | Up $0.12 | $288.46 | $288.34 | 1,600 |
| 03:56 PM | $288.34 | Up $0.02 | $288.34 | $288.32 | 200 |
| 03:55 PM | $288.32 | Up $0.23 | $288.32 | $288.07 | 2,000 |
| 03:54 PM | $288.09 | Up $0.07 | $288.09 | $288.07 | 500 |
| 03:53 PM | $288.02 | Up $0.08 | $288.08 | $288.02 | 800 |
| 03:52 PM | $287.94 | Down $ -0.10 | $287.98 | $287.94 | 500 |
| 03:51 PM | $288.04 | Down $ -0.11 | $288.04 | $288.04 | 400 |
| 03:50 PM | $288.15 | Up $0.60 | $288.15 | $287.54 | 4,300 |
| 03:49 PM | $287.55 | Up $0.34 | $287.55 | $287.53 | 200 |
| 03:47 PM | $287.21 | Down $ -0.34 | $287.21 | $287.21 | 100 |
| 03:47 PM | $287.21 | Up $0.00 | $287.21 | $287.21 | 0 |
| 03:46 PM | $287.55 | Up $0.13 | $287.55 | $287.09 | 3,700 |
| 03:45 PM | $287.42 | Up $0.02 | $287.42 | $287.42 | 200 |
| 03:44 PM | $287.40 | Up $0.13 | $287.40 | $287.40 | 100 |
| 03:43 PM | $287.27 | Up $0.02 | $287.43 | $287.25 | 1,000 |
| 03:42 PM | $287.25 | Up $0.01 | $287.25 | $287.25 | 200 |
| 03:40 PM | $287.24 | Down $ -0.19 | $287.24 | $287.24 | 100 |
| 03:40 PM | $287.24 | Up $0.00 | $287.24 | $287.24 | 0 |
| 03:39 PM | $287.43 | Up $0.25 | $287.43 | $287.41 | 400 |
| 03:38 PM | $287.18 | Up $0.16 | $287.42 | $286.85 | 1,400 |
| 03:37 PM | $287.02 | Up $0.33 | $287.02 | $287.02 | 100 |
| 03:36 PM | $286.69 | Up $0.01 | $286.69 | $286.69 | 100 |
| 03:35 PM | $286.68 | Down $ -0.35 | $286.87 | $286.68 | 500 |
| 03:34 PM | $287.03 | Down $ -0.08 | $287.10 | $287.03 | 500 |
| 03:33 PM | $287.11 | Down $ -0.10 | $287.21 | $287.11 | 600 |
| 03:32 PM | $287.21 | Down $ -0.02 | $287.30 | $287.21 | 500 |
| 03:31 PM | $287.23 | Up $0.02 | $287.23 | $287.21 | 200 |
| 03:30 PM | $287.21 | Down $ -0.03 | $287.21 | $287.21 | 100 |
| 03:29 PM | $287.24 | Up $0.12 | $287.45 | $287.24 | 200 |
| 03:27 PM | $287.12 | Down $ -0.31 | $287.42 | $287.12 | 200 |
| 03:27 PM | $287.12 | Up $0.00 | $287.42 | $287.12 | 0 |
| 03:26 PM | $287.43 | Down $ -0.22 | $287.53 | $287.43 | 600 |
| 03:25 PM | $287.65 | Up $0.00 | $287.65 | $287.65 | 300 |
| 03:24 PM | $287.65 | Down $ -0.02 | $287.67 | $287.64 | 300 |
| 03:23 PM | $287.67 | Up $0.05 | $287.67 | $287.65 | 800 |
| 03:21 PM | $287.62 | Up $0.00 | $287.62 | $287.62 | 100 |
| 03:21 PM | $287.62 | Up $0.00 | $287.62 | $287.62 | 0 |
| 03:19 PM | $287.62 | Up $0.02 | $287.84 | $287.62 | 200 |
| 03:19 PM | $287.62 | Up $0.00 | $287.84 | $287.62 | 0 |
| 03:18 PM | $287.60 | Down $ -0.07 | $287.60 | $287.60 | 100 |
| 03:16 PM | $287.67 | Up $0.00 | $287.67 | $287.67 | 100 |
| 03:16 PM | $287.67 | Up $0.00 | $287.67 | $287.67 | 0 |
| 03:14 PM | $287.67 | Up $0.12 | $287.67 | $287.67 | 100 |
| 03:14 PM | $287.67 | Up $0.00 | $287.67 | $287.67 | 0 |
| 03:13 PM | $287.55 | Down $ -0.38 | $288.08 | $287.55 | 700 |
| 03:10 PM | $287.93 | Down $ -0.09 | $287.93 | $287.82 | 800 |
| 03:10 PM | $287.93 | Up $0.00 | $287.93 | $287.82 | 0 |
| 03:10 PM | $287.93 | Up $0.00 | $287.93 | $287.82 | 0 |
| 03:09 PM | $288.02 | Down $ -0.11 | $288.25 | $288.02 | 1,000 |
| 03:08 PM | $288.13 | Up $0.80 | $288.13 | $287.63 | 1,100 |
| 03:06 PM | $287.33 | Down $ -0.21 | $287.35 | $287.33 | 200 |
| 03:06 PM | $287.33 | Up $0.00 | $287.35 | $287.33 | 0 |
| 03:04 PM | $287.54 | Up $0.03 | $287.54 | $287.53 | 500 |
| 03:04 PM | $287.54 | Up $0.00 | $287.54 | $287.53 | 0 |
| 03:03 PM | $287.51 | Up $0.33 | $287.52 | $287.50 | 800 |
| 03:01 PM | $287.18 | Down $ -0.06 | $287.18 | $287.18 | 100 |
| 03:01 PM | $287.18 | Up $0.00 | $287.18 | $287.18 | 0 |
| 03:00 PM | $287.24 | Down $ -0.04 | $287.43 | $287.24 | 300 |
| 02:59 PM | $287.28 | Down $ -0.30 | $287.47 | $287.28 | 500 |
| 02:58 PM | $287.58 | Up $0.14 | $287.58 | $287.58 | 100 |
| 02:56 PM | $287.44 | Up $0.04 | $287.44 | $287.40 | 400 |
| 02:56 PM | $287.44 | Up $0.00 | $287.44 | $287.40 | 0 |
| 02:55 PM | $287.40 | Down $ -0.06 | $287.41 | $287.40 | 500 |
| 02:53 PM | $287.46 | Up $0.22 | $287.46 | $287.39 | 400 |
| 02:53 PM | $287.46 | Up $0.00 | $287.46 | $287.39 | 0 |
| 02:52 PM | $287.24 | Up $0.19 | $287.24 | $287.24 | 200 |
| 02:51 PM | $287.05 | Down $ -0.20 | $287.18 | $287.05 | 1,400 |
| 02:49 PM | $287.25 | Up $0.24 | $287.25 | $287.01 | 1,000 |
| 02:49 PM | $287.25 | Up $0.00 | $287.25 | $287.01 | 0 |
| 02:48 PM | $287.01 | Down $ -0.06 | $287.01 | $287.01 | 100 |
| 02:47 PM | $287.07 | Up $0.05 | $287.09 | $287.07 | 200 |
| 02:46 PM | $287.02 | Down $ -0.05 | $287.02 | $287.02 | 100 |
| 02:43 PM | $287.07 | Up $0.05 | $287.10 | $287.00 | 1,000 |
| 02:43 PM | $287.07 | Up $0.00 | $287.10 | $287.00 | 0 |
| 02:43 PM | $287.07 | Up $0.00 | $287.10 | $287.00 | 0 |
| 02:42 PM | $287.02 | Up $0.03 | $287.02 | $287.00 | 400 |
| 02:41 PM | $286.99 | Up $0.00 | $286.99 | $286.99 | 300 |
| 02:40 PM | $286.99 | Up $0.02 | $286.99 | $286.99 | 500 |
| 02:39 PM | $286.97 | Down $ -0.02 | $287.16 | $286.97 | 1,400 |
| 02:38 PM | $287.00 | Down $ -0.14 | $287.00 | $286.87 | 200 |
| 02:37 PM | $287.14 | Up $0.00 | $287.14 | $287.14 | 100 |
| 02:36 PM | $287.14 | Up $0.00 | $287.14 | $286.87 | 200 |
| 02:34 PM | $287.14 | Down $ -0.01 | $287.14 | $286.88 | 300 |
| 02:34 PM | $287.14 | Up $0.00 | $287.14 | $286.88 | 0 |
| 02:33 PM | $287.15 | Up $0.35 | $287.15 | $287.15 | 100 |
| 02:32 PM | $286.80 | Up $0.03 | $286.80 | $286.80 | 200 |
| 02:30 PM | $286.77 | Down $ -0.22 | $286.81 | $286.77 | 200 |
| 02:30 PM | $286.77 | Up $0.00 | $286.81 | $286.77 | 0 |
| 02:29 PM | $286.99 | Down $ -0.62 | $287.21 | $286.99 | 1,800 |
| 02:28 PM | $287.61 | Up $0.20 | $287.61 | $287.60 | 400 |
| 02:27 PM | $287.41 | Up $0.04 | $287.41 | $287.41 | 200 |
| 02:24 PM | $287.37 | Down $ -0.32 | $287.37 | $287.37 | 100 |
| 02:24 PM | $287.37 | Up $0.00 | $287.37 | $287.37 | 0 |
| 02:24 PM | $287.37 | Up $0.00 | $287.37 | $287.37 | 0 |
| 02:23 PM | $287.69 | Up $0.05 | $287.69 | $287.68 | 200 |
| 02:21 PM | $287.64 | Up $0.28 | $287.64 | $287.64 | 100 |
| 02:21 PM | $287.64 | Up $0.00 | $287.64 | $287.64 | 0 |
| 02:19 PM | $287.36 | Up $0.87 | $287.36 | $287.02 | 900 |
| 02:19 PM | $287.36 | Up $0.00 | $287.36 | $287.02 | 0 |
| 02:18 PM | $286.49 | Down $ -0.52 | $286.49 | $286.49 | 100 |
| 02:17 PM | $287.01 | Up $0.03 | $287.01 | $287.01 | 100 |
| 02:14 PM | $286.98 | Up $0.51 | $286.98 | $286.47 | 200 |
| 02:14 PM | $286.98 | Up $0.00 | $286.98 | $286.47 | 0 |
| 02:14 PM | $286.98 | Up $0.00 | $286.98 | $286.47 | 0 |
| 02:12 PM | $286.47 | Down $ -0.53 | $286.47 | $286.47 | 100 |
| 02:12 PM | $286.47 | Up $0.00 | $286.47 | $286.47 | 0 |
| 02:08 PM | $287.00 | Up $0.31 | $287.00 | $287.00 | 100 |
| 02:08 PM | $287.00 | Up $0.00 | $287.00 | $287.00 | 0 |
| 02:08 PM | $287.00 | Up $0.00 | $287.00 | $287.00 | 0 |
| 02:08 PM | $287.00 | Up $0.00 | $287.00 | $287.00 | 0 |
| 02:07 PM | $286.69 | Up $0.23 | $286.69 | $286.69 | 200 |
| 01:56 PM | $286.46 | Up $0.02 | $286.67 | $286.46 | 400 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:56 PM | $286.46 | Up $0.00 | $286.67 | $286.46 | 0 |
| 01:55 PM | $286.44 | Up $0.34 | $286.44 | $286.44 | 100 |
| 01:51 PM | $286.10 | Down $ -0.08 | $286.10 | $286.00 | 700 |
| 01:51 PM | $286.10 | Up $0.00 | $286.10 | $286.00 | 0 |
| 01:51 PM | $286.10 | Up $0.00 | $286.10 | $286.00 | 0 |
| 01:51 PM | $286.10 | Up $0.00 | $286.10 | $286.00 | 0 |
| 01:47 PM | $286.18 | Down $ -0.02 | $286.18 | $285.91 | 200 |
| 01:47 PM | $286.18 | Up $0.00 | $286.18 | $285.91 | 0 |
| 01:47 PM | $286.18 | Up $0.00 | $286.18 | $285.91 | 0 |
| 01:47 PM | $286.18 | Up $0.00 | $286.18 | $285.91 | 0 |
| 01:43 PM | $286.20 | Up $0.20 | $286.20 | $286.20 | 100 |
| 01:43 PM | $286.20 | Up $0.00 | $286.20 | $286.20 | 0 |
| 01:43 PM | $286.20 | Up $0.00 | $286.20 | $286.20 | 0 |
| 01:43 PM | $286.20 | Up $0.00 | $286.20 | $286.20 | 0 |
| 01:41 PM | $286.00 | Up $0.12 | $286.00 | $285.81 | 200 |
| 01:41 PM | $286.00 | Up $0.00 | $286.00 | $285.81 | 0 |
| 01:40 PM | $285.88 | Up $0.02 | $285.88 | $285.87 | 500 |
| 01:39 PM | $285.86 | Up $0.26 | $285.86 | $285.86 | 100 |
| 01:36 PM | $285.60 | Up $0.12 | $285.61 | $285.60 | 800 |
| 01:36 PM | $285.60 | Up $0.00 | $285.61 | $285.60 | 0 |
| 01:36 PM | $285.60 | Up $0.00 | $285.61 | $285.60 | 0 |
| 01:35 PM | $285.48 | Up $0.06 | $285.57 | $285.48 | 1,200 |
| 01:33 PM | $285.42 | Up $0.10 | $285.42 | $285.30 | 600 |
| 01:33 PM | $285.42 | Up $0.00 | $285.42 | $285.30 | 0 |
| 01:32 PM | $285.32 | Down $ -0.11 | $285.32 | $285.32 | 100 |
| 01:29 PM | $285.43 | Up $0.23 | $285.43 | $285.43 | 100 |
| 01:29 PM | $285.43 | Up $0.00 | $285.43 | $285.43 | 0 |
| 01:29 PM | $285.43 | Up $0.00 | $285.43 | $285.43 | 0 |
| 01:27 PM | $285.20 | Down $ -0.30 | $285.20 | $285.20 | 100 |
| 01:27 PM | $285.20 | Up $0.00 | $285.20 | $285.20 | 0 |
| 01:22 PM | $285.50 | Up $0.14 | $285.50 | $285.49 | 400 |
| 01:22 PM | $285.50 | Up $0.00 | $285.50 | $285.49 | 0 |
| 01:22 PM | $285.50 | Up $0.00 | $285.50 | $285.49 | 0 |
| 01:22 PM | $285.50 | Up $0.00 | $285.50 | $285.49 | 0 |
| 01:22 PM | $285.50 | Up $0.00 | $285.50 | $285.49 | 0 |
| 01:20 PM | $285.36 | Down $ -0.06 | $285.42 | $285.36 | 300 |
| 01:20 PM | $285.36 | Up $0.00 | $285.42 | $285.36 | 0 |
| 01:18 PM | $285.42 | Up $0.00 | $285.42 | $285.42 | 300 |
| 01:18 PM | $285.42 | Up $0.00 | $285.42 | $285.42 | 0 |
| 01:17 PM | $285.42 | Down $ -0.16 | $285.42 | $285.42 | 800 |
| 01:15 PM | $285.59 | Up $0.03 | $285.59 | $285.59 | 100 |
| 01:15 PM | $285.59 | Up $0.00 | $285.59 | $285.59 | 0 |
| 01:14 PM | $285.55 | Down $ -0.06 | $285.55 | $285.55 | 300 |
| 01:13 PM | $285.61 | Down $ -0.29 | $285.61 | $285.61 | 500 |
| 01:05 PM | $285.90 | Up $0.06 | $286.11 | $285.90 | 1,900 |
| 01:05 PM | $285.90 | Up $0.00 | $286.11 | $285.90 | 0 |
| 01:05 PM | $285.90 | Up $0.00 | $286.11 | $285.90 | 0 |
| 01:05 PM | $285.90 | Up $0.00 | $286.11 | $285.90 | 0 |
| 01:05 PM | $285.90 | Up $0.00 | $286.11 | $285.90 | 0 |
| 01:05 PM | $285.90 | Up $0.00 | $286.11 | $285.90 | 0 |
| 01:05 PM | $285.90 | Up $0.00 | $286.11 | $285.90 | 0 |
| 01:05 PM | $285.90 | Up $0.00 | $286.11 | $285.90 | 0 |
| 01:00 PM | $285.84 | Up $0.15 | $285.86 | $285.72 | 1,900 |
| 01:00 PM | $285.84 | Up $0.00 | $285.86 | $285.72 | 0 |
| 01:00 PM | $285.84 | Up $0.00 | $285.86 | $285.72 | 0 |
| 01:00 PM | $285.84 | Up $0.00 | $285.86 | $285.72 | 0 |
| 01:00 PM | $285.84 | Up $0.00 | $285.86 | $285.72 | 0 |
| 12:55 PM | $285.69 | Up $0.12 | $285.69 | $285.69 | 300 |
| 12:55 PM | $285.69 | Up $0.00 | $285.69 | $285.69 | 0 |
| 12:55 PM | $285.69 | Up $0.00 | $285.69 | $285.69 | 0 |
| 12:55 PM | $285.69 | Up $0.00 | $285.69 | $285.69 | 0 |
| 12:55 PM | $285.69 | Up $0.00 | $285.69 | $285.69 | 0 |
| 12:54 PM | $285.57 | Up $0.21 | $285.63 | $285.49 | 600 |
| 12:53 PM | $285.36 | Down $ -0.08 | $285.36 | $285.36 | 100 |
| 12:51 PM | $285.44 | Up $0.00 | $285.44 | $285.44 | 200 |
| 12:51 PM | $285.44 | Up $0.00 | $285.44 | $285.44 | 0 |
| 12:50 PM | $285.44 | Down $ -0.06 | $285.44 | $285.44 | 300 |
| 12:46 PM | $285.50 | Down $ -0.03 | $285.50 | $285.50 | 600 |
| 12:46 PM | $285.50 | Up $0.00 | $285.50 | $285.50 | 0 |
| 12:46 PM | $285.50 | Up $0.00 | $285.50 | $285.50 | 0 |
| 12:46 PM | $285.50 | Up $0.00 | $285.50 | $285.50 | 0 |
| 12:45 PM | $285.53 | Up $0.37 | $285.53 | $285.29 | 1,400 |
| 12:43 PM | $285.16 | Up $0.05 | $285.16 | $285.16 | 100 |
| 12:43 PM | $285.16 | Up $0.00 | $285.16 | $285.16 | 0 |
| 12:41 PM | $285.11 | Down $ -0.21 | $285.11 | $285.11 | 100 |
| 12:41 PM | $285.11 | Up $0.00 | $285.11 | $285.11 | 0 |
| 12:40 PM | $285.32 | Up $0.25 | $285.32 | $285.32 | 200 |
| 12:37 PM | $285.07 | Down $ -0.44 | $285.33 | $285.07 | 300 |
| 12:37 PM | $285.07 | Up $0.00 | $285.33 | $285.07 | 0 |
| 12:37 PM | $285.07 | Up $0.00 | $285.33 | $285.07 | 0 |
| 12:34 PM | $285.51 | Down $ -0.16 | $285.51 | $285.51 | 800 |
| 12:34 PM | $285.51 | Up $0.00 | $285.51 | $285.51 | 0 |
| 12:34 PM | $285.51 | Up $0.00 | $285.51 | $285.51 | 0 |
| 12:33 PM | $285.67 | Down $ -0.32 | $285.78 | $285.67 | 1,200 |
| 12:32 PM | $285.99 | Up $0.07 | $285.99 | $285.73 | 1,500 |
| 12:30 PM | $285.92 | Up $0.22 | $285.92 | $285.92 | 200 |
| 12:30 PM | $285.92 | Up $0.00 | $285.92 | $285.92 | 0 |
| 12:29 PM | $285.70 | Down $ -0.01 | $285.70 | $285.70 | 100 |
| 12:28 PM | $285.71 | Down $ -0.21 | $285.71 | $285.71 | 100 |
| 12:26 PM | $285.92 | Up $0.21 | $285.93 | $285.91 | 400 |
| 12:26 PM | $285.92 | Up $0.00 | $285.93 | $285.91 | 0 |
| 12:24 PM | $285.71 | Down $ -0.14 | $285.72 | $285.71 | 300 |
| 12:24 PM | $285.71 | Up $0.00 | $285.72 | $285.71 | 0 |
| 12:19 PM | $285.85 | Down $ -0.14 | $285.92 | $285.85 | 600 |
| 12:19 PM | $285.85 | Up $0.00 | $285.92 | $285.85 | 0 |
| 12:19 PM | $285.85 | Up $0.00 | $285.92 | $285.85 | 0 |
| 12:19 PM | $285.85 | Up $0.00 | $285.92 | $285.85 | 0 |
| 12:19 PM | $285.85 | Up $0.00 | $285.92 | $285.85 | 0 |
| 12:18 PM | $285.99 | Down $ -0.11 | $286.00 | $285.99 | 600 |
| 12:17 PM | $286.10 | Up $0.37 | $286.10 | $285.88 | 900 |
| 12:14 PM | $285.73 | Down $ -0.17 | $285.73 | $285.73 | 100 |
| 12:14 PM | $285.73 | Up $0.00 | $285.73 | $285.73 | 0 |
| 12:14 PM | $285.73 | Up $0.00 | $285.73 | $285.73 | 0 |
| 12:13 PM | $285.91 | Up $0.15 | $285.91 | $285.91 | 100 |
| 12:10 PM | $285.75 | Up $0.01 | $285.75 | $285.75 | 100 |
| 12:10 PM | $285.75 | Up $0.00 | $285.75 | $285.75 | 0 |
| 12:10 PM | $285.75 | Up $0.00 | $285.75 | $285.75 | 0 |
| 12:09 PM | $285.74 | Up $0.00 | $285.74 | $285.72 | 300 |
| 12:06 PM | $285.74 | Up $0.02 | $285.74 | $285.74 | 100 |
| 12:06 PM | $285.74 | Up $0.00 | $285.74 | $285.74 | 0 |
| 12:06 PM | $285.74 | Up $0.00 | $285.74 | $285.74 | 0 |
| 12:04 PM | $285.72 | Down $ -0.42 | $285.98 | $285.72 | 1,200 |
| 12:04 PM | $285.72 | Up $0.00 | $285.98 | $285.72 | 0 |
| 12:00 PM | $286.14 | Up $0.13 | $286.15 | $286.14 | 600 |
| 12:00 PM | $286.14 | Up $0.00 | $286.15 | $286.14 | 0 |
| 12:00 PM | $286.14 | Up $0.00 | $286.15 | $286.14 | 0 |
| 12:00 PM | $286.14 | Up $0.00 | $286.15 | $286.14 | 0 |
| 11:59 AM | $286.02 | Down $ -0.05 | $286.02 | $285.88 | 300 |
| 11:57 AM | $286.06 | Up $0.01 | $286.06 | $286.06 | 100 |
| 11:57 AM | $286.06 | Up $0.00 | $286.06 | $286.06 | 0 |
| 11:55 AM | $286.05 | Up $0.05 | $286.06 | $286.04 | 400 |
| 11:55 AM | $286.05 | Up $0.00 | $286.06 | $286.04 | 0 |
| 11:54 AM | $286.00 | Up $0.38 | $286.00 | $285.75 | 400 |
| 11:53 AM | $285.62 | Down $ -0.12 | $285.75 | $285.62 | 800 |
| 11:51 AM | $285.74 | Up $0.33 | $285.74 | $285.60 | 400 |
| 11:51 AM | $285.74 | Up $0.00 | $285.74 | $285.60 | 0 |
| 11:46 AM | $285.41 | Up $0.08 | $285.41 | $285.11 | 2,500 |
| 11:46 AM | $285.41 | Up $0.00 | $285.41 | $285.11 | 0 |
| 11:46 AM | $285.41 | Up $0.00 | $285.41 | $285.11 | 0 |
| 11:46 AM | $285.41 | Up $0.00 | $285.41 | $285.11 | 0 |
| 11:46 AM | $285.41 | Up $0.00 | $285.41 | $285.11 | 0 |
| 11:40 AM | $285.33 | Down $ -0.50 | $285.66 | $285.27 | 2,600 |
| 11:40 AM | $285.33 | Up $0.00 | $285.66 | $285.27 | 0 |
| 11:40 AM | $285.33 | Up $0.00 | $285.66 | $285.27 | 0 |
| 11:40 AM | $285.33 | Up $0.00 | $285.66 | $285.27 | 0 |
| 11:40 AM | $285.33 | Up $0.00 | $285.66 | $285.27 | 0 |
| 11:40 AM | $285.33 | Up $0.00 | $285.66 | $285.27 | 0 |
| 11:39 AM | $285.83 | Down $ -0.03 | $286.01 | $285.58 | 3,700 |
| 11:38 AM | $285.86 | Down $ -0.13 | $285.86 | $285.86 | 100 |
| 11:37 AM | $285.99 | Up $0.39 | $285.99 | $285.86 | 1,000 |
| 11:36 AM | $285.60 | Down $ -0.25 | $285.86 | $285.60 | 200 |
| 11:33 AM | $285.85 | Up $0.01 | $285.87 | $285.72 | 800 |
| 11:33 AM | $285.85 | Up $0.00 | $285.87 | $285.72 | 0 |
| 11:33 AM | $285.85 | Up $0.00 | $285.87 | $285.72 | 0 |
| 11:32 AM | $285.84 | Down $ -0.17 | $286.02 | $285.84 | 1,200 |
| 11:31 AM | $286.01 | Down $ -0.24 | $286.07 | $286.01 | 400 |
| 11:29 AM | $286.25 | Up $0.04 | $286.25 | $286.25 | 2,900 |
| 11:29 AM | $286.25 | Up $0.00 | $286.25 | $286.25 | 0 |
| 11:27 AM | $286.21 | Up $0.57 | $286.30 | $286.12 | 1,000 |
| 11:27 AM | $286.21 | Up $0.00 | $286.30 | $286.12 | 0 |
| 11:25 AM | $285.64 | Down $ -0.33 | $285.84 | $285.64 | 1,300 |
| 11:25 AM | $285.64 | Up $0.00 | $285.84 | $285.64 | 0 |
| 11:23 AM | $285.97 | Up $0.42 | $285.97 | $285.64 | 1,000 |
| 11:23 AM | $285.97 | Up $0.00 | $285.97 | $285.64 | 0 |
| 11:22 AM | $285.55 | Down $ -0.17 | $285.55 | $285.55 | 200 |
| 11:20 AM | $285.72 | Down $ -0.09 | $285.82 | $285.50 | 2,600 |
| 11:20 AM | $285.72 | Up $0.00 | $285.82 | $285.50 | 0 |
| 11:18 AM | $285.81 | Down $ -0.14 | $285.81 | $285.81 | 100 |
| 11:18 AM | $285.81 | Up $0.00 | $285.81 | $285.81 | 0 |
| 11:15 AM | $285.95 | Up $0.18 | $285.95 | $285.95 | 100 |
| 11:15 AM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 11:15 AM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 11:13 AM | $285.77 | Down $ -0.50 | $286.01 | $285.77 | 1,600 |
| 11:13 AM | $285.77 | Up $0.00 | $286.01 | $285.77 | 0 |
| 11:12 AM | $286.27 | Up $0.14 | $286.27 | $286.13 | 300 |
| 11:10 AM | $286.13 | Up $0.22 | $286.13 | $286.11 | 700 |
| 11:10 AM | $286.13 | Up $0.00 | $286.13 | $286.11 | 0 |
| 11:08 AM | $285.91 | Down $ -0.15 | $286.13 | $285.74 | 2,900 |
| 11:08 AM | $285.91 | Up $0.00 | $286.13 | $285.74 | 0 |
| 11:04 AM | $286.06 | Down $ -0.23 | $286.06 | $286.06 | 1,700 |
| 11:04 AM | $286.06 | Up $0.00 | $286.06 | $286.06 | 0 |
| 11:04 AM | $286.06 | Up $0.00 | $286.06 | $286.06 | 0 |
| 11:04 AM | $286.06 | Up $0.00 | $286.06 | $286.06 | 0 |
| 11:00 AM | $286.29 | Up $0.27 | $286.29 | $286.16 | 800 |
| 11:00 AM | $286.29 | Up $0.00 | $286.29 | $286.16 | 0 |
| 11:00 AM | $286.29 | Up $0.00 | $286.29 | $286.16 | 0 |
| 11:00 AM | $286.29 | Up $0.00 | $286.29 | $286.16 | 0 |
| 10:55 AM | $286.02 | Up $0.03 | $286.02 | $285.99 | 400 |
| 10:55 AM | $286.02 | Up $0.00 | $286.02 | $285.99 | 0 |
| 10:55 AM | $286.02 | Up $0.00 | $286.02 | $285.99 | 0 |
| 10:55 AM | $286.02 | Up $0.00 | $286.02 | $285.99 | 0 |
| 10:55 AM | $286.02 | Up $0.00 | $286.02 | $285.99 | 0 |
| 10:54 AM | $285.99 | Up $0.34 | $286.02 | $285.97 | 800 |
| 10:53 AM | $285.65 | Up $0.01 | $285.65 | $285.65 | 100 |
| 10:51 AM | $285.64 | Down $ -0.09 | $285.64 | $285.64 | 100 |
| 10:51 AM | $285.64 | Up $0.00 | $285.64 | $285.64 | 0 |
| 10:45 AM | $285.73 | Up $0.39 | $285.74 | $285.72 | 500 |
| 10:45 AM | $285.73 | Up $0.00 | $285.74 | $285.72 | 0 |
| 10:45 AM | $285.73 | Up $0.00 | $285.74 | $285.72 | 0 |
| 10:45 AM | $285.73 | Up $0.00 | $285.74 | $285.72 | 0 |
| 10:45 AM | $285.73 | Up $0.00 | $285.74 | $285.72 | 0 |
| 10:45 AM | $285.73 | Up $0.00 | $285.74 | $285.72 | 0 |
| 10:42 AM | $285.34 | Up $0.13 | $285.56 | $285.34 | 700 |
| 10:42 AM | $285.34 | Up $0.00 | $285.56 | $285.34 | 0 |
| 10:42 AM | $285.34 | Up $0.00 | $285.56 | $285.34 | 0 |
| 10:39 AM | $285.21 | Up $0.00 | $285.30 | $285.21 | 300 |
| 10:39 AM | $285.21 | Up $0.00 | $285.30 | $285.21 | 0 |
| 10:39 AM | $285.21 | Up $0.00 | $285.30 | $285.21 | 0 |
| 10:38 AM | $285.21 | Up $0.01 | $285.22 | $285.00 | 1,100 |
| 10:35 AM | $285.20 | Up $0.26 | $285.20 | $285.11 | 200 |
| 10:35 AM | $285.20 | Up $0.00 | $285.20 | $285.11 | 0 |
| 10:35 AM | $285.20 | Up $0.00 | $285.20 | $285.11 | 0 |
| 10:34 AM | $284.94 | Up $0.34 | $284.96 | $284.94 | 200 |
| 10:32 AM | $284.60 | Up $0.18 | $284.60 | $284.41 | 700 |
| 10:32 AM | $284.60 | Up $0.00 | $284.60 | $284.41 | 0 |
| 10:31 AM | $284.42 | Down $ -0.18 | $284.45 | $284.42 | 1,100 |
| 10:30 AM | $284.60 | Down $ -0.62 | $284.96 | $284.60 | 1,400 |
| 10:29 AM | $285.22 | Up $0.35 | $285.23 | $284.96 | 600 |
| 10:26 AM | $284.87 | Down $ -0.34 | $284.87 | $284.87 | 100 |
| 10:26 AM | $284.87 | Up $0.00 | $284.87 | $284.87 | 0 |
| 10:26 AM | $284.87 | Up $0.00 | $284.87 | $284.87 | 0 |
| 10:25 AM | $285.21 | Down $ -0.01 | $285.21 | $285.02 | 500 |
| 10:23 AM | $285.22 | Down $ -0.13 | $285.27 | $284.81 | 6,400 |
| 10:23 AM | $285.22 | Up $0.00 | $285.27 | $284.81 | 0 |
| 10:17 AM | $285.35 | Up $0.17 | $285.35 | $285.35 | 100 |
| 10:17 AM | $285.35 | Up $0.00 | $285.35 | $285.35 | 0 |
| 10:17 AM | $285.35 | Up $0.00 | $285.35 | $285.35 | 0 |
| 10:17 AM | $285.35 | Up $0.00 | $285.35 | $285.35 | 0 |
| 10:17 AM | $285.35 | Up $0.00 | $285.35 | $285.35 | 0 |
| 10:17 AM | $285.35 | Up $0.00 | $285.35 | $285.35 | 0 |
| 10:16 AM | $285.18 | Up $0.32 | $285.18 | $285.09 | 900 |
| 10:14 AM | $284.86 | Down $ -0.10 | $285.14 | $284.86 | 1,000 |
| 10:14 AM | $284.86 | Up $0.00 | $285.14 | $284.86 | 0 |
| 10:13 AM | $284.96 | Up $0.21 | $284.97 | $284.77 | 400 |
| 10:12 AM | $284.75 | Up $0.12 | $284.75 | $284.75 | 100 |
| 10:11 AM | $284.63 | Up $0.35 | $284.63 | $284.38 | 200 |
| 10:10 AM | $284.28 | Up $0.46 | $284.28 | $283.84 | 1,000 |
| 10:08 AM | $283.82 | Down $ -0.06 | $284.08 | $283.82 | 500 |
| 10:08 AM | $283.82 | Up $0.00 | $284.08 | $283.82 | 0 |
| 10:05 AM | $283.87 | Down $ -0.32 | $284.09 | $283.87 | 600 |
| 10:05 AM | $283.87 | Up $0.00 | $284.09 | $283.87 | 0 |
| 10:05 AM | $283.87 | Up $0.00 | $284.09 | $283.87 | 0 |
| 10:04 AM | $284.19 | Down $ -0.58 | $284.75 | $284.19 | 1,500 |
| 10:02 AM | $284.77 | Down $ -0.03 | $285.16 | $284.76 | 500 |
| 10:02 AM | $284.77 | Up $0.00 | $285.16 | $284.76 | 0 |
| 10:00 AM | $284.80 | Up $0.14 | $284.80 | $284.80 | 100 |
| 10:00 AM | $284.80 | Up $0.00 | $284.80 | $284.80 | 0 |
| 09:58 AM | $284.66 | Up $0.21 | $284.85 | $284.66 | 1,300 |
| 09:58 AM | $284.66 | Up $0.00 | $284.85 | $284.66 | 0 |
| 09:55 AM | $284.45 | Up $0.00 | $284.45 | $284.45 | 100 |
| 09:55 AM | $284.45 | Up $0.00 | $284.45 | $284.45 | 0 |
| 09:55 AM | $284.45 | Up $0.00 | $284.45 | $284.45 | 0 |
| 09:54 AM | $284.45 | Down $ -0.08 | $284.45 | $284.45 | 100 |
| 09:53 AM | $284.53 | Down $ -0.33 | $284.61 | $284.53 | 500 |
| 09:50 AM | $284.86 | Up $0.06 | $284.86 | $284.86 | 100 |
| 09:50 AM | $284.86 | Up $0.00 | $284.86 | $284.86 | 0 |
| 09:50 AM | $284.86 | Up $0.00 | $284.86 | $284.86 | 0 |
| 09:49 AM | $284.80 | Up $0.38 | $284.81 | $284.67 | 900 |
| 09:48 AM | $284.42 | Up $0.20 | $284.43 | $284.36 | 700 |
| 09:47 AM | $284.22 | Down $ -0.41 | $284.44 | $284.22 | 300 |
| 09:46 AM | $284.63 | Up $0.56 | $284.67 | $284.50 | 1,100 |
| 09:45 AM | $284.07 | Down $ -0.05 | $284.20 | $284.07 | 300 |
| 09:44 AM | $284.12 | Down $ -1.51 | $284.83 | $284.12 | 1,200 |
| 09:40 AM | $285.63 | Down $ -0.89 | $286.52 | $285.34 | 3,000 |
| 09:40 AM | $285.63 | Up $0.00 | $286.52 | $285.34 | 0 |
| 09:40 AM | $285.63 | Up $0.00 | $286.52 | $285.34 | 0 |
| 09:40 AM | $285.63 | Up $0.00 | $286.52 | $285.34 | 0 |
| 09:39 AM | $286.52 | Down $ -0.88 | $286.52 | $286.52 | 100 |
| 09:37 AM | $287.40 | Up $0.87 | $287.40 | $287.40 | 100 |
| 09:37 AM | $287.40 | Up $0.00 | $287.40 | $287.40 | 0 |
| 09:36 AM | $286.53 | Up $0.01 | $287.47 | $286.53 | 4,100 |
| 09:35 AM | $286.52 | Down $ -0.78 | $286.52 | $286.52 | 100 |
| 09:32 AM | $287.30 | Down $ -0.49 | $287.71 | $284.49 | 3,700 |
| 09:32 AM | $287.30 | Up $0.00 | $287.71 | $284.49 | 0 |
| 09:32 AM | $287.30 | Up $0.00 | $287.71 | $284.49 | 0 |
| 09:30 AM | $287.79 | Down $ -1.45 | $288.39 | $287.79 | 1,400 |
| 09:30 AM | $287.79 | Up $0.00 | $288.39 | $287.79 | 0 |
| Previous close | $289.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/07/2026 | $288.50 | $286.15 | $288.53 | $285.07 | 262,800 |
| 22/07/2026 | $289.24 | $289.95 | $290.37 | $288.30 | 180,800 |
| 21/07/2026 | $291.09 | $290.32 | $292.10 | $290.27 | 416,100 |
| 20/07/2026 | $294.39 | $295.12 | $296.20 | $294.15 | 183,700 |
| 17/07/2026 | $294.02 | $294.44 | $295.31 | $293.55 | 123,500 |
| 16/07/2026 | $294.25 | $294.83 | $295.53 | $293.55 | 211,700 |
| 15/07/2026 | $295.17 | $296.44 | $297.39 | $293.66 | 198,200 |
| 14/07/2026 | $296.69 | $297.32 | $298.00 | $295.54 | 181,800 |
| 13/07/2026 | $295.90 | $296.57 | $298.96 | $295.76 | 255,200 |
| 10/07/2026 | $294.61 | $295.33 | $295.53 | $292.77 | 265,300 |
| 09/07/2026 | $297.07 | $299.88 | $299.88 | $296.29 | 559,200 |
| 08/07/2026 | $302.62 | $302.17 | $304.07 | $300.30 | 322,100 |
| 07/07/2026 | $302.86 | $302.22 | $302.86 | $300.60 | 289,500 |
| 06/07/2026 | $299.69 | $297.24 | $300.10 | $297.02 | 436,100 |
| 03/07/2026 | $298.79 | $297.24 | $299.04 | $296.90 | 71,100 |
| 02/07/2026 | $297.02 | $295.91 | $298.24 | $295.84 | 231,300 |
| 30/06/2026 | $292.71 | $294.13 | $294.98 | $291.60 | 295,300 |
| 29/06/2026 | $292.50 | $291.19 | $293.03 | $290.97 | 262,300 |
| 26/06/2026 | $292.00 | $292.93 | $293.37 | $290.79 | 370,100 |
| 25/06/2026 | $288.76 | $292.08 | $293.03 | $288.71 | 618,300 |
| 24/06/2026 | $294.88 | $291.70 | $295.69 | $291.59 | 548,600 |
| 23/06/2026 | $285.00 | $283.95 | $285.14 | $282.60 | 421,400 |
| 22/06/2026 | $277.10 | $277.25 | $277.57 | $275.25 | 365,700 |
| 19/06/2026 | $277.96 | $279.13 | $280.00 | $277.57 | 445,600 |
| 18/06/2026 | $278.22 | $277.84 | $278.88 | $276.05 | 363,500 |
| 17/06/2026 | $275.65 | $279.73 | $279.78 | $274.20 | 321,900 |
| 16/06/2026 | $277.64 | $278.72 | $279.17 | $277.31 | 348,500 |
| 15/06/2026 | $273.15 | $275.47 | $275.47 | $272.56 | 504,600 |
| 12/06/2026 | $277.88 | $282.76 | $282.83 | $277.83 | 336,800 |
| 11/06/2026 | $284.93 | $283.30 | $286.07 | $283.04 | 297,200 |
Graphs are not available, please refer to the detailed table