Find a quote
INTACT FINANCIAL CORPORATION
260.63 Down -1.65 (-0.63 %)
Delayed : 2026/10/31 08:25:46
- Previous close $262.28
- Opening $264.86
- Today High $265.87
- Today Low $260.36
- Price Bid $256.00
- Price Ask $256.00
- 52 Weeks High $305.52
- 52 Weeks Low $236.92
- Size Bid 1
- Size Ask 7
- Volume 549,705
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $260.63 | Down $ -0.13 | $260.63 | $260.63 | 221,800 |
| 03:59 PM | $260.76 | Up $0.26 | $260.76 | $260.47 | 18,600 |
| 03:58 PM | $260.50 | Down $ -0.08 | $260.64 | $260.36 | 12,600 |
| 03:57 PM | $260.59 | Up $0.06 | $260.64 | $260.52 | 3,400 |
| 03:56 PM | $260.52 | Down $ -0.03 | $260.75 | $260.52 | 4,700 |
| 03:55 PM | $260.55 | Down $ -0.73 | $261.25 | $260.55 | 7,700 |
| 03:54 PM | $261.28 | Up $0.01 | $261.28 | $261.20 | 800 |
| 03:53 PM | $261.27 | Up $0.38 | $261.30 | $260.81 | 16,900 |
| 03:52 PM | $260.89 | Up $0.16 | $260.89 | $260.79 | 2,600 |
| 03:51 PM | $260.73 | Down $ -0.10 | $260.82 | $260.68 | 3,100 |
| 03:50 PM | $260.83 | Down $ -0.54 | $261.32 | $260.83 | 5,500 |
| 03:49 PM | $261.37 | Up $0.10 | $261.37 | $261.30 | 1,200 |
| 03:48 PM | $261.27 | Up $0.19 | $261.27 | $261.09 | 1,500 |
| 03:47 PM | $261.08 | Up $0.05 | $261.09 | $261.04 | 400 |
| 03:46 PM | $261.03 | Down $ -0.12 | $261.14 | $261.03 | 1,400 |
| 03:45 PM | $261.15 | Up $0.26 | $261.23 | $260.95 | 6,200 |
| 03:44 PM | $260.89 | Down $ -0.08 | $260.90 | $260.89 | 400 |
| 03:43 PM | $260.97 | Down $ -0.15 | $261.04 | $260.86 | 2,300 |
| 03:42 PM | $261.12 | Down $ -0.40 | $261.41 | $261.08 | 1,600 |
| 03:41 PM | $261.52 | Down $ -0.01 | $261.52 | $261.48 | 400 |
| 03:40 PM | $261.53 | Down $ -0.53 | $261.97 | $261.53 | 2,500 |
| 03:39 PM | $262.06 | Up $0.13 | $262.11 | $261.93 | 2,100 |
| 03:38 PM | $261.93 | Down $ -0.02 | $261.93 | $261.93 | 100 |
| 03:36 PM | $261.95 | Down $ -0.08 | $261.98 | $261.95 | 800 |
| 03:36 PM | $261.95 | Up $0.00 | $261.98 | $261.95 | 0 |
| 03:35 PM | $262.03 | Down $ -0.07 | $262.05 | $262.03 | 300 |
| 03:34 PM | $262.10 | Down $ -0.04 | $262.15 | $262.04 | 2,000 |
| 03:33 PM | $262.14 | Down $ -0.08 | $262.15 | $262.14 | 200 |
| 03:32 PM | $262.22 | Up $0.03 | $262.22 | $262.20 | 300 |
| 03:31 PM | $262.19 | Down $ -0.07 | $262.24 | $262.17 | 1,400 |
| 03:30 PM | $262.26 | Down $ -0.02 | $262.26 | $262.25 | 500 |
| 03:29 PM | $262.28 | Up $0.09 | $262.28 | $262.19 | 400 |
| 03:28 PM | $262.19 | Down $ -0.06 | $262.25 | $262.19 | 1,000 |
| 03:27 PM | $262.25 | Up $0.16 | $262.37 | $262.18 | 2,900 |
| 03:26 PM | $262.09 | Down $ -0.04 | $262.10 | $262.03 | 700 |
| 03:25 PM | $262.13 | Up $0.08 | $262.13 | $262.05 | 200 |
| 03:24 PM | $262.05 | Up $0.16 | $262.05 | $261.98 | 300 |
| 03:23 PM | $261.89 | Down $ -0.08 | $261.89 | $261.89 | 100 |
| 03:22 PM | $261.97 | Up $0.09 | $262.00 | $261.88 | 500 |
| 03:21 PM | $261.88 | Down $ -0.01 | $261.89 | $261.88 | 500 |
| 03:20 PM | $261.89 | Down $ -0.05 | $261.90 | $261.83 | 500 |
| 03:19 PM | $261.94 | Up $0.06 | $261.94 | $261.93 | 200 |
| 03:18 PM | $261.88 | Up $0.14 | $261.88 | $261.75 | 700 |
| 03:17 PM | $261.74 | Down $ -0.13 | $261.78 | $261.73 | 500 |
| 03:16 PM | $261.87 | Down $ -0.04 | $262.37 | $261.87 | 3,600 |
| 03:15 PM | $261.91 | Down $ -0.10 | $262.25 | $261.91 | 4,000 |
| 03:14 PM | $262.01 | Up $0.01 | $262.01 | $261.87 | 500 |
| 03:13 PM | $262.00 | Up $0.07 | $262.06 | $262.00 | 200 |
| 03:12 PM | $261.92 | Up $0.14 | $261.92 | $261.81 | 600 |
| 03:10 PM | $261.78 | Up $0.01 | $261.82 | $261.78 | 200 |
| 03:10 PM | $261.78 | Up $0.00 | $261.82 | $261.78 | 0 |
| 03:09 PM | $261.77 | Down $ -0.05 | $261.77 | $261.77 | 200 |
| 03:08 PM | $261.82 | Up $0.05 | $261.82 | $261.74 | 400 |
| 03:07 PM | $261.77 | Down $ -0.01 | $261.78 | $261.77 | 300 |
| 03:06 PM | $261.78 | Up $0.02 | $262.10 | $261.78 | 3,600 |
| 03:05 PM | $261.76 | Up $0.07 | $261.76 | $261.75 | 200 |
| 03:04 PM | $261.69 | Up $0.15 | $261.69 | $261.56 | 500 |
| 03:03 PM | $261.54 | Down $ -0.02 | $261.58 | $261.48 | 600 |
| 03:02 PM | $261.56 | Down $ -0.01 | $261.56 | $261.43 | 800 |
| 03:00 PM | $261.57 | Up $0.11 | $261.57 | $261.43 | 400 |
| 03:00 PM | $261.57 | Up $0.00 | $261.57 | $261.43 | 0 |
| 02:59 PM | $261.46 | Down $ -0.09 | $261.55 | $261.46 | 300 |
| 02:58 PM | $261.55 | Up $0.17 | $261.55 | $261.40 | 800 |
| 02:57 PM | $261.38 | Up $0.01 | $261.42 | $261.27 | 1,200 |
| 02:56 PM | $261.37 | Up $0.12 | $261.37 | $261.25 | 700 |
| 02:55 PM | $261.25 | Down $ -0.11 | $261.25 | $261.25 | 100 |
| 02:54 PM | $261.36 | Up $0.15 | $261.49 | $261.36 | 900 |
| 02:52 PM | $261.21 | Up $0.30 | $261.21 | $260.98 | 800 |
| 02:52 PM | $261.21 | Up $0.00 | $261.21 | $260.98 | 0 |
| 02:51 PM | $260.91 | Up $0.14 | $260.91 | $260.77 | 400 |
| 02:50 PM | $260.77 | Down $ -0.13 | $260.86 | $260.77 | 300 |
| 02:49 PM | $260.90 | Down $ -0.08 | $260.97 | $260.90 | 1,500 |
| 02:48 PM | $260.98 | Down $ -0.03 | $260.98 | $260.98 | 100 |
| 02:47 PM | $261.01 | Up $0.18 | $261.01 | $260.89 | 1,100 |
| 02:46 PM | $260.83 | Down $ -0.03 | $260.83 | $260.83 | 100 |
| 02:45 PM | $260.86 | Down $0.00 | $260.86 | $260.85 | 400 |
| 02:44 PM | $260.86 | Up $0.02 | $260.91 | $260.79 | 600 |
| 02:43 PM | $260.84 | Up $0.07 | $260.84 | $260.84 | 100 |
| 02:42 PM | $260.77 | Down $ -0.13 | $260.77 | $260.77 | 100 |
| 02:41 PM | $260.90 | Down $ -0.03 | $260.95 | $260.87 | 1,200 |
| 02:40 PM | $260.93 | Down $ -0.11 | $260.98 | $260.91 | 700 |
| 02:39 PM | $261.04 | Up $0.18 | $261.07 | $260.94 | 1,400 |
| 02:38 PM | $260.86 | Up $0.06 | $260.87 | $260.86 | 500 |
| 02:37 PM | $260.80 | Down $ -0.08 | $260.86 | $260.80 | 1,200 |
| 02:36 PM | $260.88 | Down $ -0.04 | $260.95 | $260.88 | 1,800 |
| 02:35 PM | $260.92 | Up $0.13 | $260.92 | $260.86 | 800 |
| 02:33 PM | $260.79 | Down $ -0.04 | $260.83 | $260.79 | 400 |
| 02:33 PM | $260.79 | Up $0.00 | $260.83 | $260.79 | 0 |
| 02:32 PM | $260.83 | Up $0.04 | $260.83 | $260.79 | 800 |
| 02:31 PM | $260.79 | Down $ -0.05 | $260.82 | $260.79 | 300 |
| 02:30 PM | $260.84 | Up $0.00 | $260.91 | $260.83 | 1,300 |
| 02:29 PM | $260.84 | Down $ -0.05 | $260.84 | $260.84 | 200 |
| 02:28 PM | $260.89 | Up $0.02 | $260.89 | $260.83 | 600 |
| 02:27 PM | $260.87 | Down $ -0.02 | $260.87 | $260.87 | 300 |
| 02:26 PM | $260.89 | Down $ -0.11 | $261.01 | $260.88 | 2,600 |
| 02:25 PM | $261.00 | Up $0.08 | $261.00 | $260.99 | 300 |
| 02:24 PM | $260.92 | Up $0.00 | $260.92 | $260.92 | 400 |
| 02:23 PM | $260.92 | Down $ -0.06 | $260.98 | $260.92 | 200 |
| 02:22 PM | $260.98 | Up $0.03 | $260.98 | $260.96 | 300 |
| 02:21 PM | $260.95 | Down $ -0.12 | $261.00 | $260.95 | 700 |
| 02:20 PM | $261.07 | Down $ -0.05 | $261.11 | $261.07 | 300 |
| 02:19 PM | $261.12 | Up $0.07 | $261.12 | $261.04 | 700 |
| 02:18 PM | $261.05 | Down $ -0.06 | $261.06 | $261.05 | 500 |
| 02:17 PM | $261.11 | Up $0.05 | $261.19 | $261.11 | 400 |
| 02:16 PM | $261.06 | Up $0.21 | $261.06 | $260.91 | 600 |
| 02:15 PM | $260.85 | Down $ -0.07 | $260.91 | $260.83 | 500 |
| 02:14 PM | $260.92 | Up $0.13 | $260.95 | $260.83 | 1,300 |
| 02:13 PM | $260.79 | Down $ -0.04 | $260.89 | $260.79 | 2,100 |
| 02:12 PM | $260.83 | Up $0.08 | $260.83 | $260.74 | 500 |
| 02:11 PM | $260.75 | Up $0.01 | $260.75 | $260.71 | 1,800 |
| 02:10 PM | $260.74 | Down $ -0.04 | $260.75 | $260.70 | 1,800 |
| 02:09 PM | $260.78 | Down $ -0.02 | $260.79 | $260.78 | 400 |
| 02:07 PM | $260.80 | Up $0.00 | $260.87 | $260.80 | 500 |
| 02:07 PM | $260.80 | Up $0.00 | $260.87 | $260.80 | 0 |
| 02:05 PM | $260.80 | Down $ -0.07 | $260.89 | $260.80 | 800 |
| 02:05 PM | $260.80 | Up $0.00 | $260.89 | $260.80 | 0 |
| 02:04 PM | $260.87 | Up $0.00 | $260.90 | $260.87 | 200 |
| 02:03 PM | $260.87 | Up $0.05 | $260.87 | $260.80 | 300 |
| 02:02 PM | $260.82 | Down $ -0.02 | $260.83 | $260.82 | 200 |
| 02:00 PM | $260.84 | Up $0.01 | $260.84 | $260.84 | 100 |
| 02:00 PM | $260.84 | Up $0.00 | $260.84 | $260.84 | 0 |
| 01:59 PM | $260.83 | Down $ -0.09 | $260.92 | $260.83 | 800 |
| 01:58 PM | $260.92 | Down $ -0.07 | $261.01 | $260.92 | 2,100 |
| 01:57 PM | $260.99 | Up $0.18 | $260.99 | $260.87 | 1,200 |
| 01:56 PM | $260.81 | Up $0.02 | $260.81 | $260.79 | 200 |
| 01:55 PM | $260.79 | Down $ -0.02 | $260.79 | $260.79 | 200 |
| 01:54 PM | $260.81 | Down $ -0.03 | $260.83 | $260.78 | 1,300 |
| 01:53 PM | $260.84 | Down $ -0.01 | $260.85 | $260.83 | 400 |
| 01:52 PM | $260.85 | Down $ -0.14 | $260.94 | $260.85 | 500 |
| 01:51 PM | $260.99 | Up $0.03 | $260.99 | $260.73 | 5,200 |
| 01:50 PM | $260.96 | Down $ -0.10 | $261.11 | $260.96 | 1,600 |
| 01:49 PM | $261.06 | Down $ -0.02 | $261.06 | $261.06 | 100 |
| 01:48 PM | $261.08 | Up $0.14 | $261.11 | $260.94 | 900 |
| 01:47 PM | $260.94 | Down $ -0.13 | $260.94 | $260.94 | 200 |
| 01:46 PM | $261.07 | Up $0.04 | $261.08 | $260.99 | 500 |
| 01:45 PM | $261.03 | Down $ -0.17 | $261.16 | $261.03 | 1,800 |
| 01:44 PM | $261.20 | Up $0.13 | $261.20 | $261.11 | 400 |
| 01:43 PM | $261.07 | Down $ -0.11 | $261.08 | $261.04 | 600 |
| 01:42 PM | $261.18 | Up $0.10 | $261.18 | $261.04 | 1,400 |
| 01:41 PM | $261.08 | Up $0.07 | $261.08 | $261.08 | 100 |
| 01:40 PM | $261.01 | Down $ -0.01 | $261.03 | $260.97 | 700 |
| 01:39 PM | $261.02 | Down $ -0.14 | $261.12 | $261.02 | 900 |
| 01:38 PM | $261.16 | Up $0.16 | $261.16 | $261.03 | 1,500 |
| 01:37 PM | $261.00 | Up $0.03 | $261.00 | $260.99 | 300 |
| 01:36 PM | $260.97 | Down $ -0.05 | $261.08 | $260.97 | 1,200 |
| 01:35 PM | $261.02 | Down $ -0.01 | $261.02 | $261.02 | 100 |
| 01:34 PM | $261.03 | Up $0.01 | $261.03 | $260.96 | 1,500 |
| 01:33 PM | $261.02 | Down $ -0.01 | $261.03 | $260.99 | 1,100 |
| 01:32 PM | $261.03 | Up $0.13 | $261.03 | $261.03 | 100 |
| 01:31 PM | $260.90 | Down $ -0.05 | $260.90 | $260.88 | 200 |
| 01:30 PM | $260.95 | Down $ -0.10 | $260.95 | $260.95 | 100 |
| 01:29 PM | $261.05 | Up $0.15 | $261.05 | $260.80 | 500 |
| 01:27 PM | $260.90 | Down $ -0.16 | $260.97 | $260.83 | 900 |
| 01:27 PM | $260.90 | Up $0.00 | $260.97 | $260.83 | 0 |
| 01:25 PM | $261.06 | Up $0.04 | $261.10 | $260.84 | 1,000 |
| 01:25 PM | $261.06 | Up $0.00 | $261.10 | $260.84 | 0 |
| 01:24 PM | $261.02 | Down $ -0.06 | $261.04 | $261.02 | 500 |
| 01:23 PM | $261.08 | Up $0.00 | $261.08 | $261.07 | 200 |
| 01:22 PM | $261.08 | Up $0.00 | $261.09 | $261.08 | 700 |
| 01:21 PM | $261.08 | Down $ -0.11 | $261.08 | $261.08 | 100 |
| 01:20 PM | $261.19 | Up $0.04 | $261.23 | $261.07 | 1,000 |
| 01:19 PM | $261.15 | Up $0.12 | $261.16 | $261.05 | 400 |
| 01:18 PM | $261.03 | Up $0.02 | $261.15 | $261.03 | 400 |
| 01:17 PM | $261.01 | Down $ -0.13 | $261.13 | $261.01 | 500 |
| 01:16 PM | $261.14 | Down $ -0.10 | $261.14 | $261.14 | 100 |
| 01:14 PM | $261.24 | Up $0.01 | $261.24 | $261.18 | 300 |
| 01:14 PM | $261.24 | Up $0.00 | $261.24 | $261.18 | 0 |
| 01:13 PM | $261.23 | Up $0.00 | $261.23 | $261.23 | 200 |
| 01:12 PM | $261.23 | Down $ -0.10 | $261.32 | $261.23 | 300 |
| 01:11 PM | $261.33 | Down $ -0.04 | $261.48 | $261.33 | 1,200 |
| 01:10 PM | $261.37 | Up $0.06 | $261.45 | $261.31 | 600 |
| 01:09 PM | $261.31 | Down $ -0.05 | $261.38 | $261.29 | 500 |
| 01:08 PM | $261.36 | Down $ -0.05 | $261.36 | $261.36 | 200 |
| 01:07 PM | $261.41 | Up $0.25 | $261.49 | $261.30 | 900 |
| 01:06 PM | $261.16 | Down $ -0.01 | $261.16 | $261.13 | 300 |
| 01:05 PM | $261.17 | Up $0.03 | $261.17 | $261.17 | 100 |
| 01:04 PM | $261.14 | Up $0.00 | $261.15 | $261.14 | 500 |
| 01:03 PM | $261.14 | Down $ -0.08 | $261.21 | $261.14 | 500 |
| 01:02 PM | $261.22 | Down $ -0.24 | $261.60 | $261.22 | 3,400 |
| 01:01 PM | $261.46 | Down $ -0.37 | $261.56 | $261.38 | 3,100 |
| 12:59 PM | $261.83 | Down $ -0.13 | $261.94 | $261.83 | 600 |
| 12:59 PM | $261.83 | Up $0.00 | $261.94 | $261.83 | 0 |
| 12:58 PM | $261.96 | Up $0.02 | $261.96 | $261.96 | 100 |
| 12:57 PM | $261.94 | Down $ -0.06 | $261.94 | $261.94 | 100 |
| 12:56 PM | $262.00 | Down $ -0.05 | $262.06 | $262.00 | 400 |
| 12:55 PM | $262.05 | Up $0.00 | $262.14 | $262.05 | 600 |
| 12:54 PM | $262.05 | Down $ -0.08 | $262.13 | $262.05 | 300 |
| 12:53 PM | $262.13 | Down $ -0.16 | $262.31 | $262.11 | 1,500 |
| 12:52 PM | $262.29 | Up $0.01 | $262.30 | $262.29 | 200 |
| 12:51 PM | $262.28 | Down $ -0.01 | $262.28 | $262.28 | 100 |
| 12:50 PM | $262.29 | Down $ -0.02 | $262.31 | $262.29 | 200 |
| 12:49 PM | $262.31 | Down $ -0.09 | $262.31 | $262.31 | 100 |
| 12:48 PM | $262.40 | Up $0.28 | $262.40 | $262.12 | 900 |
| 12:46 PM | $262.12 | Up $0.30 | $262.12 | $261.97 | 500 |
| 12:46 PM | $262.12 | Up $0.00 | $262.12 | $261.97 | 0 |
| 12:45 PM | $261.82 | Down $ -0.08 | $261.87 | $261.82 | 200 |
| 12:44 PM | $261.90 | Down $ -0.02 | $261.90 | $261.87 | 300 |
| 12:41 PM | $261.92 | Up $0.07 | $261.92 | $261.86 | 500 |
| 12:41 PM | $261.92 | Up $0.00 | $261.92 | $261.86 | 0 |
| 12:41 PM | $261.92 | Up $0.00 | $261.92 | $261.86 | 0 |
| 12:40 PM | $261.85 | Down $ -0.21 | $262.01 | $261.85 | 400 |
| 12:38 PM | $262.06 | Up $0.14 | $262.06 | $261.86 | 900 |
| 12:38 PM | $262.06 | Up $0.00 | $262.06 | $261.86 | 0 |
| 12:37 PM | $261.92 | Up $0.02 | $261.93 | $261.89 | 800 |
| 12:36 PM | $261.90 | Up $0.04 | $261.92 | $261.88 | 300 |
| 12:35 PM | $261.86 | Up $0.18 | $261.86 | $261.62 | 600 |
| 12:34 PM | $261.68 | Up $0.02 | $261.69 | $261.68 | 300 |
| 12:33 PM | $261.66 | Up $0.01 | $261.66 | $261.66 | 100 |
| 12:32 PM | $261.65 | Up $0.06 | $261.76 | $261.60 | 500 |
| 12:31 PM | $261.59 | Up $0.00 | $261.59 | $261.59 | 100 |
| 12:30 PM | $261.59 | Down $ -0.03 | $261.59 | $261.59 | 100 |
| 12:29 PM | $261.62 | Up $0.08 | $261.62 | $261.62 | 100 |
| 12:28 PM | $261.54 | Down $ -0.05 | $261.55 | $261.54 | 200 |
| 12:27 PM | $261.59 | Down $ -0.02 | $261.59 | $261.59 | 100 |
| 12:25 PM | $261.61 | Down $ -0.08 | $261.61 | $261.61 | 100 |
| 12:25 PM | $261.61 | Up $0.00 | $261.61 | $261.61 | 0 |
| 12:24 PM | $261.69 | Up $0.08 | $261.71 | $261.47 | 900 |
| 12:23 PM | $261.61 | Up $0.00 | $261.61 | $261.59 | 200 |
| 12:22 PM | $261.61 | Up $0.05 | $261.61 | $261.56 | 200 |
| 12:21 PM | $261.56 | Up $0.03 | $261.57 | $261.56 | 600 |
| 12:20 PM | $261.53 | Up $0.13 | $261.53 | $261.41 | 300 |
| 12:19 PM | $261.40 | Up $0.09 | $261.40 | $261.34 | 200 |
| 12:18 PM | $261.31 | Down $ -0.04 | $261.31 | $261.31 | 100 |
| 12:17 PM | $261.35 | Down $ -0.26 | $261.53 | $261.35 | 300 |
| 12:16 PM | $261.61 | Up $0.21 | $261.61 | $261.39 | 300 |
| 12:15 PM | $261.40 | Down $ -0.11 | $261.40 | $261.39 | 200 |
| 12:14 PM | $261.51 | Up $0.03 | $261.51 | $261.48 | 400 |
| 12:13 PM | $261.48 | Up $0.00 | $261.48 | $261.48 | 200 |
| 12:12 PM | $261.48 | Down $ -0.11 | $261.48 | $261.48 | 100 |
| 12:11 PM | $261.59 | Down $ -0.27 | $261.71 | $261.59 | 2,100 |
| 12:10 PM | $261.86 | Up $0.26 | $261.88 | $261.76 | 1,400 |
| 12:09 PM | $261.60 | Down $ -0.06 | $261.60 | $261.60 | 100 |
| 12:08 PM | $261.66 | Up $0.04 | $261.66 | $261.63 | 300 |
| 12:07 PM | $261.62 | Up $0.06 | $261.62 | $261.60 | 200 |
| 12:06 PM | $261.56 | Down $ -0.04 | $261.56 | $261.56 | 100 |
| 12:05 PM | $261.60 | Up $0.11 | $261.60 | $261.60 | 1,000 |
| 12:04 PM | $261.49 | Down $ -0.10 | $261.49 | $261.48 | 200 |
| 12:03 PM | $261.59 | Up $0.05 | $261.59 | $261.58 | 200 |
| 12:02 PM | $261.54 | Down $ -0.07 | $261.58 | $261.43 | 900 |
| 12:01 PM | $261.61 | Down $ -0.22 | $261.71 | $261.60 | 1,900 |
| 12:00 PM | $261.83 | Down $ -0.14 | $261.83 | $261.83 | 100 |
| 11:59 AM | $261.97 | Up $0.04 | $261.97 | $261.95 | 200 |
| 11:58 AM | $261.93 | Up $0.19 | $262.03 | $261.74 | 1,800 |
| 11:57 AM | $261.74 | Up $0.00 | $261.74 | $261.74 | 100 |
| 11:56 AM | $261.74 | Up $0.00 | $261.75 | $261.74 | 200 |
| 11:55 AM | $261.74 | Up $0.04 | $261.74 | $261.70 | 200 |
| 11:54 AM | $261.70 | Down $ -0.07 | $261.75 | $261.70 | 400 |
| 11:53 AM | $261.77 | Up $0.05 | $261.77 | $261.66 | 200 |
| 11:52 AM | $261.72 | Down $ -0.05 | $261.75 | $261.72 | 200 |
| 11:51 AM | $261.77 | Down $ -0.07 | $261.84 | $261.77 | 200 |
| 11:50 AM | $261.84 | Up $0.05 | $261.84 | $261.78 | 1,100 |
| 11:49 AM | $261.79 | Up $0.00 | $261.79 | $261.79 | 100 |
| 11:48 AM | $261.79 | Down $ -0.15 | $261.82 | $261.79 | 200 |
| 11:47 AM | $261.94 | Up $0.03 | $261.94 | $261.86 | 1,000 |
| 11:46 AM | $261.91 | Up $0.11 | $261.95 | $261.91 | 300 |
| 11:45 AM | $261.80 | Up $0.08 | $261.80 | $261.71 | 200 |
| 11:44 AM | $261.72 | Down $ -0.01 | $261.72 | $261.72 | 100 |
| 11:43 AM | $261.73 | Down $ -0.09 | $261.73 | $261.73 | 100 |
| 11:42 AM | $261.82 | Down $ -0.16 | $261.95 | $261.75 | 1,200 |
| 11:41 AM | $261.98 | Up $0.25 | $261.98 | $261.70 | 1,200 |
| 11:40 AM | $261.73 | Down $ -0.11 | $261.95 | $261.69 | 2,300 |
| 11:38 AM | $261.84 | Down $ -0.03 | $261.88 | $261.84 | 200 |
| 11:38 AM | $261.84 | Up $0.00 | $261.88 | $261.84 | 0 |
| 11:37 AM | $261.87 | Up $0.03 | $261.87 | $261.85 | 200 |
| 11:36 AM | $261.84 | Down $ -0.07 | $261.93 | $261.84 | 900 |
| 11:35 AM | $261.91 | Down $ -0.05 | $261.91 | $261.90 | 200 |
| 11:34 AM | $261.97 | Up $0.06 | $261.97 | $261.90 | 800 |
| 11:33 AM | $261.90 | Up $0.07 | $261.90 | $261.66 | 400 |
| 11:32 AM | $261.83 | Down $ -0.11 | $261.83 | $261.78 | 200 |
| 11:31 AM | $261.94 | Down $ -0.06 | $262.09 | $261.94 | 1,700 |
| 11:29 AM | $261.99 | Up $0.13 | $262.06 | $261.79 | 600 |
| 11:29 AM | $261.99 | Up $0.00 | $262.06 | $261.79 | 0 |
| 11:28 AM | $261.86 | Up $0.10 | $261.86 | $261.77 | 200 |
| 11:27 AM | $261.76 | Up $0.01 | $261.76 | $261.76 | 100 |
| 11:26 AM | $261.75 | Up $0.03 | $261.85 | $261.75 | 300 |
| 11:25 AM | $261.72 | Down $ -0.08 | $261.96 | $261.72 | 300 |
| 11:24 AM | $261.80 | Up $0.12 | $261.80 | $261.57 | 200 |
| 11:23 AM | $261.68 | Up $0.20 | $261.68 | $261.48 | 200 |
| 11:22 AM | $261.48 | Down $ -0.06 | $261.48 | $261.48 | 100 |
| 11:21 AM | $261.54 | Down $ -0.22 | $261.72 | $261.54 | 2,000 |
| 11:20 AM | $261.76 | Up $0.20 | $261.85 | $261.75 | 1,900 |
| 11:19 AM | $261.56 | Up $0.00 | $261.56 | $261.56 | 200 |
| 11:18 AM | $261.56 | Down $ -0.05 | $261.61 | $261.56 | 200 |
| 11:17 AM | $261.61 | Down $ -0.01 | $261.61 | $261.56 | 200 |
| 11:15 AM | $261.62 | Down $ -0.15 | $261.62 | $261.62 | 100 |
| 11:15 AM | $261.62 | Up $0.00 | $261.62 | $261.62 | 0 |
| 11:14 AM | $261.77 | Up $0.00 | $261.78 | $261.77 | 700 |
| 11:12 AM | $261.77 | Up $0.22 | $261.79 | $261.72 | 800 |
| 11:12 AM | $261.77 | Up $0.00 | $261.79 | $261.72 | 0 |
| 11:11 AM | $261.55 | Down $ -0.05 | $261.55 | $261.55 | 100 |
| 11:10 AM | $261.60 | Down $ -0.25 | $261.92 | $261.60 | 1,600 |
| 11:09 AM | $261.85 | Down $ -0.06 | $261.85 | $261.85 | 100 |
| 11:08 AM | $261.91 | Up $0.04 | $261.91 | $261.91 | 100 |
| 11:07 AM | $261.87 | Down $ -0.07 | $261.98 | $261.86 | 900 |
| 11:06 AM | $261.94 | Down $ -0.08 | $261.94 | $261.92 | 200 |
| 11:05 AM | $262.02 | Down $ -0.11 | $262.07 | $262.02 | 1,000 |
| 11:04 AM | $262.13 | Down $ -0.11 | $262.13 | $262.13 | 200 |
| 11:02 AM | $262.24 | Up $0.08 | $262.24 | $262.24 | 100 |
| 11:02 AM | $262.24 | Up $0.00 | $262.24 | $262.24 | 0 |
| 11:01 AM | $262.16 | Down $ -0.12 | $262.16 | $262.16 | 100 |
| 11:00 AM | $262.28 | Up $0.09 | $262.28 | $262.28 | 100 |
| 10:59 AM | $262.19 | Up $0.37 | $262.19 | $261.82 | 800 |
| 10:58 AM | $261.82 | Down $ -0.13 | $261.84 | $261.82 | 200 |
| 10:57 AM | $261.95 | Down $ -0.28 | $261.96 | $261.94 | 800 |
| 10:55 AM | $262.23 | Up $0.05 | $262.23 | $262.23 | 100 |
| 10:55 AM | $262.23 | Up $0.00 | $262.23 | $262.23 | 0 |
| 10:54 AM | $262.18 | Down $ -0.16 | $262.27 | $262.18 | 800 |
| 10:52 AM | $262.34 | Up $0.07 | $263.02 | $262.27 | 1,500 |
| 10:52 AM | $262.34 | Up $0.00 | $263.02 | $262.27 | 0 |
| 10:51 AM | $262.27 | Up $0.02 | $262.27 | $262.27 | 100 |
| 10:49 AM | $262.25 | Down $ -0.25 | $262.25 | $262.25 | 100 |
| 10:49 AM | $262.25 | Up $0.00 | $262.25 | $262.25 | 0 |
| 10:48 AM | $262.50 | Down $ -0.01 | $262.51 | $262.50 | 300 |
| 10:47 AM | $262.51 | Up $0.00 | $262.51 | $262.51 | 100 |
| 10:46 AM | $262.51 | Down $ -0.20 | $262.51 | $262.51 | 100 |
| 10:45 AM | $262.71 | Down $ -0.35 | $262.71 | $262.71 | 100 |
| 10:44 AM | $263.06 | Down $0.00 | $263.06 | $263.06 | 400 |
| 10:43 AM | $263.06 | Up $0.40 | $263.06 | $262.61 | 200 |
| 10:41 AM | $262.66 | Down $ -0.13 | $262.67 | $262.66 | 300 |
| 10:41 AM | $262.66 | Up $0.00 | $262.67 | $262.66 | 0 |
| 10:40 AM | $262.79 | Up $0.18 | $262.82 | $262.79 | 400 |
| 10:39 AM | $262.61 | Down $ -0.01 | $262.91 | $262.58 | 7,300 |
| 10:38 AM | $262.62 | Down $ -0.45 | $263.55 | $262.62 | 3,000 |
| 10:37 AM | $263.07 | Up $0.01 | $263.20 | $262.96 | 2,300 |
| 10:36 AM | $263.06 | Up $0.28 | $263.06 | $262.71 | 1,400 |
| 10:32 AM | $262.78 | Up $0.03 | $262.78 | $262.78 | 100 |
| 10:32 AM | $262.78 | Up $0.00 | $262.78 | $262.78 | 0 |
| 10:32 AM | $262.78 | Up $0.00 | $262.78 | $262.78 | 0 |
| 10:32 AM | $262.78 | Up $0.00 | $262.78 | $262.78 | 0 |
| 10:31 AM | $262.75 | Down $ -0.48 | $262.89 | $262.75 | 400 |
| 10:29 AM | $263.23 | Down $ -0.23 | $263.23 | $263.13 | 900 |
| 10:29 AM | $263.23 | Up $0.00 | $263.23 | $263.13 | 0 |
| 10:28 AM | $263.46 | Down $ -0.38 | $263.46 | $263.46 | 100 |
| 10:27 AM | $263.84 | Down $ -0.41 | $263.84 | $263.84 | 100 |
| 10:26 AM | $264.25 | Down $ -0.07 | $264.25 | $264.25 | 100 |
| 10:25 AM | $264.32 | Down $ -0.11 | $264.32 | $264.32 | 100 |
| 10:24 AM | $264.43 | Up $0.28 | $264.53 | $264.43 | 300 |
| 10:23 AM | $264.15 | Down $ -0.62 | $264.15 | $264.15 | 200 |
| 10:21 AM | $264.77 | Up $1.05 | $264.77 | $263.98 | 400 |
| 10:21 AM | $264.77 | Up $0.00 | $264.77 | $263.98 | 0 |
| 10:20 AM | $263.72 | Down $ -0.21 | $263.72 | $263.70 | 200 |
| 10:19 AM | $263.93 | Down $ -0.02 | $264.30 | $263.93 | 1,900 |
| 10:18 AM | $263.95 | Down $ -0.29 | $263.95 | $263.95 | 100 |
| 10:17 AM | $264.24 | Up $0.46 | $264.24 | $264.01 | 800 |
| 10:15 AM | $263.78 | Up $0.00 | $263.78 | $263.78 | 200 |
| 10:15 AM | $263.78 | Up $0.00 | $263.78 | $263.78 | 0 |
| 10:14 AM | $263.78 | Down $ -0.14 | $263.78 | $263.78 | 100 |
| 10:12 AM | $263.92 | Up $0.32 | $264.06 | $263.90 | 700 |
| 10:12 AM | $263.92 | Up $0.00 | $264.06 | $263.90 | 0 |
| 10:11 AM | $263.60 | Up $0.00 | $263.76 | $263.55 | 900 |
| 10:10 AM | $263.60 | Up $0.65 | $263.60 | $263.09 | 2,700 |
| 10:09 AM | $262.95 | Down $ -0.35 | $263.48 | $262.89 | 2,600 |
| 10:08 AM | $263.30 | Up $0.11 | $263.54 | $263.29 | 700 |
| 10:07 AM | $263.19 | Down $ -0.50 | $263.41 | $263.19 | 200 |
| 10:06 AM | $263.69 | Down $ -0.09 | $263.70 | $263.59 | 500 |
| 10:04 AM | $263.78 | Down $ -0.02 | $263.79 | $263.78 | 300 |
| 10:04 AM | $263.78 | Up $0.00 | $263.79 | $263.78 | 0 |
| 10:03 AM | $263.80 | Down $ -0.38 | $263.80 | $263.80 | 100 |
| 10:00 AM | $264.18 | Up $0.00 | $264.18 | $264.16 | 1,300 |
| 10:00 AM | $264.18 | Up $0.00 | $264.18 | $264.16 | 0 |
| 10:00 AM | $264.18 | Up $0.00 | $264.18 | $264.16 | 0 |
| 09:59 AM | $264.18 | Down $ -0.20 | $264.18 | $264.18 | 100 |
| 09:56 AM | $264.38 | Up $0.72 | $264.40 | $264.25 | 700 |
| 09:56 AM | $264.38 | Up $0.00 | $264.40 | $264.25 | 0 |
| 09:56 AM | $264.38 | Up $0.00 | $264.40 | $264.25 | 0 |
| 09:54 AM | $263.66 | Down $ -0.64 | $263.66 | $263.61 | 200 |
| 09:54 AM | $263.66 | Up $0.00 | $263.66 | $263.61 | 0 |
| 09:53 AM | $264.30 | Down $ -0.10 | $264.35 | $263.96 | 2,400 |
| 09:51 AM | $264.40 | Up $0.08 | $264.40 | $264.33 | 300 |
| 09:51 AM | $264.40 | Up $0.00 | $264.40 | $264.33 | 0 |
| 09:48 AM | $264.32 | Down $ -0.16 | $264.33 | $264.32 | 300 |
| 09:48 AM | $264.32 | Up $0.00 | $264.33 | $264.32 | 0 |
| 09:48 AM | $264.32 | Up $0.00 | $264.33 | $264.32 | 0 |
| 09:47 AM | $264.48 | Down $ -0.16 | $264.49 | $264.48 | 200 |
| 09:46 AM | $264.64 | Down $ -0.49 | $265.00 | $264.64 | 600 |
| 09:45 AM | $265.13 | Down $ -0.12 | $265.14 | $265.13 | 300 |
| 09:42 AM | $265.25 | Up $0.06 | $265.45 | $265.04 | 1,500 |
| 09:42 AM | $265.25 | Up $0.00 | $265.45 | $265.04 | 0 |
| 09:42 AM | $265.25 | Up $0.00 | $265.45 | $265.04 | 0 |
| 09:41 AM | $265.19 | Up $0.20 | $265.19 | $264.98 | 500 |
| 09:40 AM | $264.99 | Up $0.62 | $265.00 | $264.53 | 800 |
| 09:39 AM | $264.37 | Up $0.31 | $264.98 | $263.97 | 600 |
| 09:38 AM | $264.06 | Down $ -1.08 | $264.11 | $264.06 | 300 |
| 09:33 AM | $265.14 | Down $ -0.72 | $265.86 | $265.14 | 800 |
| 09:33 AM | $265.14 | Up $0.00 | $265.86 | $265.14 | 0 |
| 09:33 AM | $265.14 | Up $0.00 | $265.86 | $265.14 | 0 |
| 09:33 AM | $265.14 | Up $0.00 | $265.86 | $265.14 | 0 |
| 09:33 AM | $265.14 | Up $0.00 | $265.86 | $265.14 | 0 |
| 09:32 AM | $265.86 | Up $1.54 | $265.87 | $264.43 | 1,500 |
| 09:31 AM | $264.32 | Down $ -0.13 | $264.43 | $264.32 | 500 |
| 09:30 AM | $264.45 | Up $2.17 | $264.86 | $264.45 | 1,700 |
| Previous close | $262.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $260.63 | $261.54 | $262.37 | $260.36 | 432,000 |
| 29/10/2026 | $262.28 | $262.89 | $263.81 | $262.00 | 260,300 |
| 28/10/2026 | $261.50 | $262.85 | $263.34 | $261.31 | 155,800 |
| 27/10/2026 | $262.73 | $260.98 | $262.93 | $260.51 | 207,200 |
| 26/10/2026 | $263.61 | $261.97 | $263.69 | $261.01 | 343,400 |
| 23/10/2026 | $264.54 | $265.61 | $266.96 | $264.54 | 240,800 |
| 22/10/2026 | $267.37 | $267.10 | $269.00 | $266.93 | 304,700 |
| 21/10/2026 | $263.05 | $261.32 | $263.59 | $260.91 | 283,500 |
| 20/10/2026 | $259.09 | $258.36 | $260.85 | $257.98 | 232,800 |
| 19/10/2026 | $254.92 | $252.65 | $255.05 | $252.45 | 416,200 |
| 16/10/2026 | $253.45 | $252.60 | $253.91 | $251.88 | 200,200 |
| 15/10/2026 | $251.93 | $249.52 | $252.04 | $249.00 | 390,100 |
| 14/10/2026 | $244.29 | $242.31 | $244.99 | $242.29 | 286,100 |
| 13/10/2026 | $245.31 | $244.09 | $245.37 | $243.45 | 303,000 |
| 09/10/2026 | $242.29 | $240.80 | $242.76 | $240.22 | 247,400 |
| 08/10/2026 | $242.41 | $242.12 | $244.08 | $241.54 | 371,400 |
| 07/10/2026 | $238.72 | $238.71 | $241.18 | $238.19 | 345,500 |
| 06/10/2026 | $239.33 | $237.15 | $239.47 | $237.05 | 385,700 |
| 05/10/2026 | $241.30 | $241.62 | $242.49 | $241.16 | 369,300 |
| 02/10/2026 | $247.09 | $247.28 | $247.73 | $246.20 | 375,800 |
| 01/10/2026 | $247.11 | $247.29 | $247.30 | $244.95 | 395,700 |
| 30/09/2026 | $245.84 | $244.65 | $248.25 | $244.33 | 722,500 |
| 29/09/2026 | $246.65 | $245.55 | $246.65 | $244.85 | 407,200 |
| 28/09/2026 | $248.00 | $249.29 | $250.22 | $247.98 | 354,000 |
| 25/09/2026 | $250.54 | $248.93 | $250.84 | $248.67 | 571,200 |
| 24/09/2026 | $250.86 | $250.68 | $251.82 | $249.84 | 373,100 |
| 23/09/2026 | $250.76 | $251.03 | $251.61 | $250.10 | 342,200 |
| 22/09/2026 | $254.29 | $254.53 | $255.23 | $253.27 | 254,700 |
| 21/09/2026 | $256.40 | $254.70 | $256.56 | $254.23 | 610,700 |
| 18/09/2026 | $258.34 | $256.06 | $258.38 | $255.66 | 572,100 |
Graphs are not available, please refer to the detailed table