Find a quote
INTACT FINANCIAL CORPORATION
270.92 Up 1.42 (0.52 %)
Delayed : 2026/09/02 15:36:47
- Previous close $269.50
- Opening $270.39
- Today High $274.59
- Today Low $269.50
- Price Bid $270.92
- Price Ask $270.92
- 52 Weeks High $305.52
- 52 Weeks Low $242.87
- Size Bid 8
- Size Ask 7
- Volume 135,999
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:36 PM | $270.92 | Up $0.01 | $270.92 | $270.92 | 100 |
| 03:35 PM | $270.91 | Up $0.01 | $271.21 | $270.89 | 1,000 |
| 03:34 PM | $270.90 | Down $ -0.08 | $271.23 | $270.89 | 2,200 |
| 03:33 PM | $270.98 | Up $0.34 | $270.98 | $270.62 | 2,800 |
| 03:32 PM | $270.64 | Up $0.35 | $270.64 | $270.51 | 2,400 |
| 03:31 PM | $270.29 | Down $ -0.28 | $270.57 | $270.29 | 900 |
| 03:30 PM | $270.57 | Down $ -0.12 | $270.69 | $270.57 | 600 |
| 03:29 PM | $270.69 | Up $0.15 | $270.69 | $270.69 | 100 |
| 03:28 PM | $270.54 | Down $ -0.24 | $270.71 | $270.54 | 300 |
| 03:27 PM | $270.78 | Up $0.08 | $270.83 | $270.78 | 1,300 |
| 03:26 PM | $270.70 | Up $0.11 | $270.70 | $270.70 | 200 |
| 03:24 PM | $270.59 | Up $0.19 | $270.59 | $270.50 | 900 |
| 03:24 PM | $270.59 | Up $0.00 | $270.59 | $270.50 | 0 |
| 03:23 PM | $270.41 | Down $ -0.16 | $270.41 | $270.41 | 200 |
| 03:22 PM | $270.56 | Down $ -0.25 | $270.65 | $270.56 | 1,000 |
| 03:21 PM | $270.81 | Up $0.07 | $270.81 | $270.81 | 200 |
| 03:20 PM | $270.73 | Up $0.22 | $270.73 | $270.62 | 1,000 |
| 03:19 PM | $270.51 | Up $0.00 | $270.64 | $270.51 | 700 |
| 03:18 PM | $270.51 | Up $0.00 | $270.51 | $270.51 | 100 |
| 03:17 PM | $270.51 | Down $ -0.13 | $270.51 | $270.51 | 100 |
| 03:14 PM | $270.64 | Down $ -0.13 | $270.64 | $270.55 | 1,200 |
| 03:14 PM | $270.64 | Up $0.00 | $270.64 | $270.55 | 0 |
| 03:14 PM | $270.64 | Up $0.00 | $270.64 | $270.55 | 0 |
| 03:12 PM | $270.77 | Down $ -0.13 | $270.87 | $270.77 | 300 |
| 03:12 PM | $270.77 | Up $0.00 | $270.87 | $270.77 | 0 |
| 03:11 PM | $270.90 | Up $0.13 | $270.90 | $270.78 | 200 |
| 03:10 PM | $270.77 | Up $0.02 | $270.90 | $270.77 | 600 |
| 03:09 PM | $270.75 | Down $ -0.12 | $270.88 | $270.74 | 400 |
| 03:08 PM | $270.87 | Down $ -0.01 | $270.87 | $270.83 | 300 |
| 03:07 PM | $270.88 | Up $0.09 | $270.88 | $270.60 | 3,200 |
| 03:06 PM | $270.79 | Down $ -0.13 | $270.80 | $270.79 | 700 |
| 03:05 PM | $270.92 | Up $0.12 | $270.92 | $270.92 | 100 |
| 03:03 PM | $270.80 | Up $0.00 | $270.80 | $270.80 | 300 |
| 03:03 PM | $270.80 | Up $0.00 | $270.80 | $270.80 | 0 |
| 03:01 PM | $270.80 | Down $ -0.13 | $270.92 | $270.80 | 900 |
| 03:01 PM | $270.80 | Up $0.00 | $270.92 | $270.80 | 0 |
| 02:59 PM | $270.93 | Up $0.10 | $270.93 | $270.83 | 200 |
| 02:59 PM | $270.93 | Up $0.00 | $270.93 | $270.83 | 0 |
| 02:58 PM | $270.83 | Down $ -0.11 | $270.93 | $270.83 | 300 |
| 02:57 PM | $270.94 | Up $0.05 | $271.02 | $270.94 | 300 |
| 02:56 PM | $270.89 | Up $0.08 | $271.02 | $270.89 | 800 |
| 02:55 PM | $270.81 | Down $ -0.12 | $270.81 | $270.81 | 100 |
| 02:54 PM | $270.93 | Up $0.14 | $270.93 | $270.67 | 1,600 |
| 02:53 PM | $270.79 | Down $ -0.04 | $270.81 | $270.79 | 200 |
| 02:52 PM | $270.84 | Up $0.14 | $270.84 | $270.66 | 300 |
| 02:51 PM | $270.69 | Down $ -0.05 | $270.83 | $270.69 | 200 |
| 02:50 PM | $270.74 | Down $ -0.06 | $270.83 | $270.74 | 800 |
| 02:49 PM | $270.80 | Down $ -0.34 | $270.96 | $270.80 | 400 |
| 02:48 PM | $271.15 | Down $ -0.22 | $271.15 | $271.15 | 100 |
| 02:47 PM | $271.36 | Up $0.40 | $271.36 | $270.95 | 1,200 |
| 02:46 PM | $270.96 | Down $ -0.28 | $271.18 | $270.96 | 700 |
| 02:45 PM | $271.24 | Down $ -0.01 | $271.32 | $271.18 | 800 |
| 02:42 PM | $271.25 | Down $ -0.14 | $271.39 | $271.24 | 300 |
| 02:42 PM | $271.25 | Up $0.00 | $271.39 | $271.24 | 0 |
| 02:42 PM | $271.25 | Up $0.00 | $271.39 | $271.24 | 0 |
| 02:41 PM | $271.39 | Up $0.00 | $271.39 | $271.39 | 300 |
| 02:40 PM | $271.39 | Up $0.12 | $271.39 | $271.27 | 300 |
| 02:39 PM | $271.27 | Down $ -0.25 | $271.39 | $271.27 | 200 |
| 02:37 PM | $271.52 | Down $ -0.23 | $271.55 | $271.49 | 500 |
| 02:37 PM | $271.52 | Up $0.00 | $271.55 | $271.49 | 0 |
| 02:36 PM | $271.75 | Down $ -0.01 | $271.75 | $271.75 | 100 |
| 02:35 PM | $271.76 | Down $ -0.09 | $271.76 | $271.76 | 100 |
| 02:34 PM | $271.85 | Down $ -0.06 | $271.85 | $271.76 | 200 |
| 02:33 PM | $271.91 | Up $0.21 | $271.91 | $271.70 | 200 |
| 02:32 PM | $271.70 | Up $0.00 | $271.70 | $271.70 | 100 |
| 02:31 PM | $271.70 | Up $0.05 | $271.82 | $271.70 | 1,000 |
| 02:30 PM | $271.65 | Up $0.70 | $271.66 | $271.17 | 1,000 |
| 02:29 PM | $270.95 | Up $0.02 | $270.95 | $270.95 | 200 |
| 02:28 PM | $270.93 | Up $0.01 | $270.93 | $270.92 | 400 |
| 02:27 PM | $270.92 | Up $0.16 | $271.09 | $270.90 | 500 |
| 02:26 PM | $270.76 | Down $ -0.15 | $270.92 | $270.75 | 600 |
| 02:25 PM | $270.91 | Up $0.38 | $270.91 | $270.80 | 600 |
| 02:24 PM | $270.53 | Down $ -0.53 | $270.97 | $270.53 | 1,200 |
| 02:22 PM | $271.06 | Down $ -0.45 | $271.32 | $271.06 | 600 |
| 02:22 PM | $271.06 | Up $0.00 | $271.32 | $271.06 | 0 |
| 02:21 PM | $271.51 | Down $ -0.10 | $271.51 | $271.51 | 100 |
| 02:20 PM | $271.61 | Up $0.01 | $271.62 | $271.53 | 300 |
| 02:19 PM | $271.60 | Up $0.21 | $271.60 | $271.25 | 1,000 |
| 02:18 PM | $271.39 | Up $0.37 | $271.39 | $271.02 | 300 |
| 02:17 PM | $271.02 | Down $ -0.24 | $271.25 | $271.01 | 300 |
| 02:16 PM | $271.26 | Down $ -0.17 | $271.26 | $271.26 | 100 |
| 02:15 PM | $271.43 | Down $ -0.07 | $271.43 | $271.43 | 100 |
| 02:13 PM | $271.50 | Down $ -0.24 | $271.52 | $271.50 | 400 |
| 02:13 PM | $271.50 | Up $0.00 | $271.52 | $271.50 | 0 |
| 02:10 PM | $271.74 | Down $ -0.03 | $271.74 | $271.72 | 700 |
| 02:10 PM | $271.74 | Up $0.00 | $271.74 | $271.72 | 0 |
| 02:10 PM | $271.74 | Up $0.00 | $271.74 | $271.72 | 0 |
| 02:05 PM | $271.77 | Down $ -0.18 | $271.93 | $271.77 | 600 |
| 02:05 PM | $271.77 | Up $0.00 | $271.93 | $271.77 | 0 |
| 02:05 PM | $271.77 | Up $0.00 | $271.93 | $271.77 | 0 |
| 02:05 PM | $271.77 | Up $0.00 | $271.93 | $271.77 | 0 |
| 02:05 PM | $271.77 | Up $0.00 | $271.93 | $271.77 | 0 |
| 02:04 PM | $271.95 | Up $0.11 | $271.95 | $271.95 | 300 |
| 02:02 PM | $271.84 | Down $ -0.07 | $271.84 | $271.84 | 100 |
| 02:02 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 02:00 PM | $271.91 | Up $0.00 | $271.97 | $271.91 | 500 |
| 02:00 PM | $271.91 | Up $0.00 | $271.97 | $271.91 | 0 |
| 01:59 PM | $271.91 | Up $0.02 | $271.94 | $271.91 | 800 |
| 01:58 PM | $271.89 | Down $ -0.24 | $272.04 | $271.89 | 400 |
| 01:57 PM | $272.13 | Up $0.45 | $272.13 | $271.91 | 800 |
| 01:54 PM | $271.68 | Down $ -0.33 | $271.94 | $271.68 | 1,000 |
| 01:54 PM | $271.68 | Up $0.00 | $271.94 | $271.68 | 0 |
| 01:54 PM | $271.68 | Up $0.00 | $271.94 | $271.68 | 0 |
| 01:53 PM | $272.01 | Up $0.04 | $272.01 | $272.00 | 300 |
| 01:50 PM | $271.97 | Down $ -0.01 | $271.97 | $271.97 | 100 |
| 01:50 PM | $271.97 | Up $0.00 | $271.97 | $271.97 | 0 |
| 01:50 PM | $271.97 | Up $0.00 | $271.97 | $271.97 | 0 |
| 01:44 PM | $271.98 | Up $0.05 | $271.98 | $271.98 | 300 |
| 01:44 PM | $271.98 | Up $0.00 | $271.98 | $271.98 | 0 |
| 01:44 PM | $271.98 | Up $0.00 | $271.98 | $271.98 | 0 |
| 01:44 PM | $271.98 | Up $0.00 | $271.98 | $271.98 | 0 |
| 01:44 PM | $271.98 | Up $0.00 | $271.98 | $271.98 | 0 |
| 01:44 PM | $271.98 | Up $0.00 | $271.98 | $271.98 | 0 |
| 01:42 PM | $271.93 | Up $0.13 | $271.93 | $271.92 | 200 |
| 01:42 PM | $271.93 | Up $0.00 | $271.93 | $271.92 | 0 |
| 01:41 PM | $271.80 | Down $ -0.08 | $271.81 | $271.80 | 200 |
| 01:40 PM | $271.88 | Up $0.02 | $271.88 | $271.88 | 100 |
| 01:39 PM | $271.86 | Up $0.40 | $271.86 | $271.55 | 1,100 |
| 01:38 PM | $271.46 | Down $ -0.09 | $271.55 | $271.46 | 200 |
| 01:37 PM | $271.55 | Down $ -0.06 | $271.60 | $271.55 | 400 |
| 01:36 PM | $271.61 | Up $0.05 | $271.61 | $271.61 | 100 |
| 01:35 PM | $271.56 | Down $ -0.24 | $271.78 | $271.56 | 600 |
| 01:33 PM | $271.80 | Up $0.07 | $271.80 | $271.76 | 300 |
| 01:33 PM | $271.80 | Up $0.00 | $271.80 | $271.76 | 0 |
| 01:32 PM | $271.73 | Up $0.01 | $271.73 | $271.73 | 100 |
| 01:31 PM | $271.72 | Up $0.01 | $271.82 | $271.72 | 800 |
| 01:30 PM | $271.71 | Down $ -0.10 | $271.72 | $271.71 | 200 |
| 01:29 PM | $271.81 | Down $ -0.06 | $271.81 | $271.81 | 100 |
| 01:28 PM | $271.87 | Up $0.04 | $271.87 | $271.82 | 900 |
| 01:25 PM | $271.83 | Up $0.30 | $271.88 | $271.83 | 1,100 |
| 01:25 PM | $271.83 | Up $0.00 | $271.88 | $271.83 | 0 |
| 01:25 PM | $271.83 | Up $0.00 | $271.88 | $271.83 | 0 |
| 01:24 PM | $271.53 | Down $ -0.17 | $271.53 | $271.53 | 100 |
| 01:22 PM | $271.70 | Down $ -0.01 | $271.71 | $271.70 | 800 |
| 01:22 PM | $271.70 | Up $0.00 | $271.71 | $271.70 | 0 |
| 01:21 PM | $271.71 | Up $0.01 | $271.71 | $271.71 | 600 |
| 01:19 PM | $271.70 | Down $ -0.29 | $271.87 | $271.70 | 300 |
| 01:19 PM | $271.70 | Up $0.00 | $271.87 | $271.70 | 0 |
| 01:18 PM | $271.99 | Down $ -0.13 | $272.13 | $271.99 | 900 |
| 01:17 PM | $272.13 | Up $0.14 | $272.13 | $272.13 | 100 |
| 01:16 PM | $271.98 | Up $0.00 | $271.98 | $271.97 | 200 |
| 01:15 PM | $271.98 | Down $ -0.24 | $271.98 | $271.98 | 200 |
| 01:14 PM | $272.22 | Down $ -0.02 | $272.22 | $272.21 | 200 |
| 01:12 PM | $272.24 | Up $0.01 | $272.24 | $272.24 | 100 |
| 01:12 PM | $272.24 | Up $0.00 | $272.24 | $272.24 | 0 |
| 01:11 PM | $272.23 | Down $ -0.10 | $272.25 | $272.23 | 300 |
| 01:10 PM | $272.33 | Up $0.10 | $272.33 | $272.33 | 100 |
| 01:09 PM | $272.23 | Up $0.01 | $272.23 | $272.23 | 100 |
| 01:08 PM | $272.22 | Down $ -0.03 | $272.24 | $272.22 | 200 |
| 01:07 PM | $272.25 | Down $ -0.01 | $272.25 | $272.25 | 100 |
| 01:06 PM | $272.26 | Up $0.01 | $272.33 | $272.26 | 300 |
| 01:04 PM | $272.25 | Down $ -0.08 | $272.25 | $272.25 | 100 |
| 01:04 PM | $272.25 | Up $0.00 | $272.25 | $272.25 | 0 |
| 01:03 PM | $272.33 | Down $ -0.16 | $272.34 | $272.23 | 300 |
| 01:02 PM | $272.49 | Down $ -0.04 | $272.53 | $272.49 | 1,100 |
| 01:01 PM | $272.53 | Down $ -0.06 | $272.60 | $272.53 | 300 |
| 01:00 PM | $272.59 | Up $0.06 | $272.59 | $272.59 | 200 |
| 12:59 PM | $272.53 | Down $ -0.02 | $272.53 | $272.53 | 200 |
| 12:58 PM | $272.55 | Down $ -0.14 | $272.55 | $272.55 | 100 |
| 12:57 PM | $272.69 | Up $0.16 | $272.69 | $272.49 | 500 |
| 12:56 PM | $272.53 | Up $0.00 | $272.53 | $272.53 | 100 |
| 12:55 PM | $272.53 | Down $ -0.05 | $272.60 | $272.50 | 300 |
| 12:54 PM | $272.58 | Up $0.07 | $272.58 | $272.58 | 100 |
| 12:53 PM | $272.50 | Down $ -0.15 | $272.54 | $272.50 | 200 |
| 12:52 PM | $272.65 | Up $0.07 | $272.65 | $272.42 | 600 |
| 12:51 PM | $272.58 | Up $0.23 | $272.58 | $272.34 | 400 |
| 12:50 PM | $272.35 | Up $0.00 | $272.45 | $272.35 | 200 |
| 12:49 PM | $272.35 | Up $0.02 | $272.44 | $272.35 | 300 |
| 12:48 PM | $272.33 | Down $ -0.02 | $272.33 | $272.33 | 200 |
| 12:47 PM | $272.35 | Up $0.01 | $272.45 | $272.35 | 500 |
| 12:46 PM | $272.34 | Up $0.00 | $272.34 | $272.34 | 200 |
| 12:45 PM | $272.34 | Down $ -0.06 | $272.34 | $272.34 | 300 |
| 12:44 PM | $272.40 | Up $0.06 | $272.40 | $272.40 | 100 |
| 12:43 PM | $272.34 | Down $ -0.14 | $272.45 | $272.34 | 200 |
| 12:41 PM | $272.48 | Down $ -0.22 | $272.64 | $272.48 | 800 |
| 12:41 PM | $272.48 | Up $0.00 | $272.64 | $272.48 | 0 |
| 12:39 PM | $272.71 | Up $0.13 | $272.71 | $272.58 | 1,200 |
| 12:39 PM | $272.71 | Up $0.00 | $272.71 | $272.58 | 0 |
| 12:38 PM | $272.58 | Down $ -0.21 | $272.62 | $272.57 | 800 |
| 12:37 PM | $272.79 | Down $ -0.09 | $272.89 | $272.79 | 2,000 |
| 12:35 PM | $272.89 | Down $ -0.01 | $272.89 | $272.89 | 200 |
| 12:35 PM | $272.89 | Up $0.00 | $272.89 | $272.89 | 0 |
| 12:32 PM | $272.90 | Up $0.23 | $272.90 | $272.88 | 600 |
| 12:32 PM | $272.90 | Up $0.00 | $272.90 | $272.88 | 0 |
| 12:32 PM | $272.90 | Up $0.00 | $272.90 | $272.88 | 0 |
| 12:30 PM | $272.67 | Down $ -0.09 | $272.67 | $272.67 | 100 |
| 12:30 PM | $272.67 | Up $0.00 | $272.67 | $272.67 | 0 |
| 12:27 PM | $272.77 | Up $0.00 | $272.77 | $272.77 | 100 |
| 12:27 PM | $272.77 | Up $0.00 | $272.77 | $272.77 | 0 |
| 12:27 PM | $272.77 | Up $0.00 | $272.77 | $272.77 | 0 |
| 12:26 PM | $272.77 | Down $ -0.03 | $272.77 | $272.77 | 100 |
| 12:22 PM | $272.79 | Up $0.00 | $272.79 | $272.79 | 300 |
| 12:22 PM | $272.79 | Up $0.00 | $272.79 | $272.79 | 0 |
| 12:22 PM | $272.79 | Up $0.00 | $272.79 | $272.79 | 0 |
| 12:22 PM | $272.79 | Up $0.00 | $272.79 | $272.79 | 0 |
| 12:21 PM | $272.79 | Up $0.14 | $272.80 | $272.79 | 800 |
| 12:18 PM | $272.65 | Down $ -0.07 | $272.65 | $272.65 | 100 |
| 12:18 PM | $272.65 | Up $0.00 | $272.65 | $272.65 | 0 |
| 12:18 PM | $272.65 | Up $0.00 | $272.65 | $272.65 | 0 |
| 12:15 PM | $272.72 | Up $0.01 | $272.72 | $272.69 | 400 |
| 12:15 PM | $272.72 | Up $0.00 | $272.72 | $272.69 | 0 |
| 12:15 PM | $272.72 | Up $0.00 | $272.72 | $272.69 | 0 |
| 12:13 PM | $272.71 | Down $ -0.16 | $272.71 | $272.71 | 100 |
| 12:13 PM | $272.71 | Up $0.00 | $272.71 | $272.71 | 0 |
| 12:12 PM | $272.87 | Down $ -0.11 | $272.88 | $272.87 | 200 |
| 12:10 PM | $272.98 | Down $ -0.03 | $273.00 | $272.97 | 900 |
| 12:10 PM | $272.98 | Up $0.00 | $273.00 | $272.97 | 0 |
| 12:09 PM | $273.01 | Up $0.01 | $273.04 | $272.98 | 600 |
| 12:08 PM | $273.00 | Down $ -0.02 | $273.22 | $273.00 | 6,100 |
| 12:07 PM | $273.02 | Up $0.35 | $273.09 | $273.02 | 400 |
| 12:06 PM | $272.67 | Up $0.60 | $272.67 | $272.67 | 100 |
| 12:04 PM | $272.07 | Up $0.05 | $272.07 | $272.07 | 200 |
| 12:04 PM | $272.07 | Up $0.00 | $272.07 | $272.07 | 0 |
| 12:03 PM | $272.02 | Down $ -0.06 | $272.02 | $271.90 | 1,000 |
| 12:02 PM | $272.08 | Up $0.03 | $272.08 | $272.05 | 1,100 |
| 12:01 PM | $272.05 | Down $ -0.29 | $272.05 | $272.05 | 100 |
| 11:57 AM | $272.34 | Down $ -0.21 | $272.34 | $272.34 | 100 |
| 11:57 AM | $272.34 | Up $0.00 | $272.34 | $272.34 | 0 |
| 11:57 AM | $272.34 | Up $0.00 | $272.34 | $272.34 | 0 |
| 11:57 AM | $272.34 | Up $0.00 | $272.34 | $272.34 | 0 |
| 11:56 AM | $272.55 | Down $ -0.01 | $272.56 | $272.55 | 500 |
| 11:55 AM | $272.56 | Down $ -0.17 | $272.56 | $272.56 | 100 |
| 11:53 AM | $272.73 | Down $ -0.39 | $272.73 | $272.73 | 100 |
| 11:53 AM | $272.73 | Up $0.00 | $272.73 | $272.73 | 0 |
| 11:47 AM | $273.12 | Down $ -0.01 | $273.12 | $273.12 | 100 |
| 11:47 AM | $273.12 | Up $0.00 | $273.12 | $273.12 | 0 |
| 11:47 AM | $273.12 | Up $0.00 | $273.12 | $273.12 | 0 |
| 11:47 AM | $273.12 | Up $0.00 | $273.12 | $273.12 | 0 |
| 11:47 AM | $273.12 | Up $0.00 | $273.12 | $273.12 | 0 |
| 11:47 AM | $273.12 | Up $0.00 | $273.12 | $273.12 | 0 |
| 11:45 AM | $273.13 | Up $0.32 | $273.13 | $273.01 | 200 |
| 11:45 AM | $273.13 | Up $0.00 | $273.13 | $273.01 | 0 |
| 11:43 AM | $272.81 | Up $0.18 | $272.81 | $272.81 | 200 |
| 11:43 AM | $272.81 | Up $0.00 | $272.81 | $272.81 | 0 |
| 11:41 AM | $272.63 | Up $0.06 | $272.63 | $272.43 | 400 |
| 11:41 AM | $272.63 | Up $0.00 | $272.63 | $272.43 | 0 |
| 11:40 AM | $272.57 | Up $0.06 | $272.57 | $272.57 | 100 |
| 11:38 AM | $272.51 | Up $0.14 | $272.51 | $272.51 | 100 |
| 11:38 AM | $272.51 | Up $0.00 | $272.51 | $272.51 | 0 |
| 11:37 AM | $272.37 | Down $ -0.13 | $272.51 | $272.37 | 300 |
| 11:36 AM | $272.50 | Down $ -0.01 | $272.50 | $272.50 | 100 |
| 11:35 AM | $272.51 | Down $ -0.30 | $272.57 | $272.51 | 400 |
| 11:34 AM | $272.81 | Down $ -0.08 | $272.85 | $272.79 | 500 |
| 11:33 AM | $272.89 | Up $0.13 | $272.89 | $272.77 | 1,900 |
| 11:32 AM | $272.76 | Up $0.08 | $272.76 | $272.76 | 100 |
| 11:31 AM | $272.68 | Down $ -0.08 | $272.82 | $272.68 | 1,100 |
| 11:30 AM | $272.76 | Up $0.02 | $272.76 | $272.55 | 300 |
| 11:29 AM | $272.74 | Up $0.06 | $272.74 | $272.55 | 700 |
| 11:28 AM | $272.69 | Down $ -0.14 | $272.69 | $272.69 | 100 |
| 11:26 AM | $272.83 | Up $0.13 | $272.84 | $272.83 | 200 |
| 11:26 AM | $272.83 | Up $0.00 | $272.84 | $272.83 | 0 |
| 11:25 AM | $272.70 | Down $ -0.07 | $272.70 | $272.70 | 200 |
| 11:24 AM | $272.77 | Up $0.16 | $272.78 | $272.77 | 600 |
| 11:23 AM | $272.61 | Down $ -0.01 | $272.61 | $272.61 | 100 |
| 11:21 AM | $272.62 | Down $ -0.54 | $273.00 | $272.62 | 3,200 |
| 11:21 AM | $272.62 | Up $0.00 | $273.00 | $272.62 | 0 |
| 11:19 AM | $273.16 | Up $0.16 | $273.16 | $272.71 | 1,000 |
| 11:19 AM | $273.16 | Up $0.00 | $273.16 | $272.71 | 0 |
| 11:17 AM | $273.00 | Up $0.40 | $273.12 | $272.91 | 2,300 |
| 11:17 AM | $273.00 | Up $0.00 | $273.12 | $272.91 | 0 |
| 11:14 AM | $272.60 | Down $ -0.12 | $272.60 | $272.60 | 100 |
| 11:14 AM | $272.60 | Up $0.00 | $272.60 | $272.60 | 0 |
| 11:14 AM | $272.60 | Up $0.00 | $272.60 | $272.60 | 0 |
| 11:09 AM | $272.72 | Up $0.22 | $272.72 | $272.72 | 100 |
| 11:09 AM | $272.72 | Up $0.00 | $272.72 | $272.72 | 0 |
| 11:09 AM | $272.72 | Up $0.00 | $272.72 | $272.72 | 0 |
| 11:09 AM | $272.72 | Up $0.00 | $272.72 | $272.72 | 0 |
| 11:09 AM | $272.72 | Up $0.00 | $272.72 | $272.72 | 0 |
| 11:07 AM | $272.50 | Down $ -0.51 | $272.84 | $272.50 | 300 |
| 11:07 AM | $272.50 | Up $0.00 | $272.84 | $272.50 | 0 |
| 11:06 AM | $273.01 | Up $0.08 | $273.05 | $273.01 | 400 |
| 11:05 AM | $272.93 | Down $ -0.42 | $273.15 | $272.93 | 300 |
| 11:04 AM | $273.35 | Up $0.00 | $273.35 | $273.35 | 100 |
| 11:03 AM | $273.35 | Down $ -0.05 | $273.35 | $273.35 | 1,500 |
| 11:00 AM | $273.40 | Up $0.01 | $273.40 | $273.39 | 300 |
| 11:00 AM | $273.40 | Up $0.00 | $273.40 | $273.39 | 0 |
| 11:00 AM | $273.40 | Up $0.00 | $273.40 | $273.39 | 0 |
| 10:53 AM | $273.39 | Up $0.15 | $273.40 | $273.39 | 200 |
| 10:53 AM | $273.39 | Up $0.00 | $273.40 | $273.39 | 0 |
| 10:53 AM | $273.39 | Up $0.00 | $273.40 | $273.39 | 0 |
| 10:53 AM | $273.39 | Up $0.00 | $273.40 | $273.39 | 0 |
| 10:53 AM | $273.39 | Up $0.00 | $273.40 | $273.39 | 0 |
| 10:53 AM | $273.39 | Up $0.00 | $273.40 | $273.39 | 0 |
| 10:53 AM | $273.39 | Up $0.00 | $273.40 | $273.39 | 0 |
| 10:51 AM | $273.24 | Up $0.14 | $273.31 | $273.08 | 900 |
| 10:51 AM | $273.24 | Up $0.00 | $273.31 | $273.08 | 0 |
| 10:50 AM | $273.10 | Up $0.23 | $273.10 | $273.10 | 100 |
| 10:49 AM | $272.87 | Down $ -0.35 | $272.87 | $272.87 | 100 |
| 10:47 AM | $273.22 | Down $ -0.41 | $273.22 | $273.22 | 100 |
| 10:47 AM | $273.22 | Up $0.00 | $273.22 | $273.22 | 0 |
| 10:44 AM | $273.64 | Up $0.21 | $273.64 | $273.64 | 100 |
| 10:44 AM | $273.64 | Up $0.00 | $273.64 | $273.64 | 0 |
| 10:44 AM | $273.64 | Up $0.00 | $273.64 | $273.64 | 0 |
| 10:43 AM | $273.42 | Down $ -0.51 | $273.42 | $273.42 | 100 |
| 10:42 AM | $273.93 | Down $ -0.25 | $274.25 | $273.93 | 700 |
| 10:41 AM | $274.18 | Up $0.29 | $274.18 | $273.91 | 800 |
| 10:40 AM | $273.89 | Up $0.51 | $273.89 | $273.59 | 1,300 |
| 10:35 AM | $273.38 | Down $ -0.28 | $273.56 | $273.37 | 800 |
| 10:35 AM | $273.38 | Up $0.00 | $273.56 | $273.37 | 0 |
| 10:35 AM | $273.38 | Up $0.00 | $273.56 | $273.37 | 0 |
| 10:35 AM | $273.38 | Up $0.00 | $273.56 | $273.37 | 0 |
| 10:35 AM | $273.38 | Up $0.00 | $273.56 | $273.37 | 0 |
| 10:33 AM | $273.66 | Down $ -0.09 | $273.66 | $273.66 | 100 |
| 10:33 AM | $273.66 | Up $0.00 | $273.66 | $273.66 | 0 |
| 10:32 AM | $273.75 | Up $0.00 | $273.75 | $273.75 | 100 |
| 10:31 AM | $273.75 | Down $ -0.02 | $273.75 | $273.70 | 200 |
| 10:30 AM | $273.77 | Up $0.04 | $273.77 | $273.76 | 200 |
| 10:28 AM | $273.73 | Up $0.07 | $273.73 | $273.73 | 100 |
| 10:28 AM | $273.73 | Up $0.00 | $273.73 | $273.73 | 0 |
| 10:27 AM | $273.66 | Up $0.51 | $273.66 | $273.14 | 1,600 |
| 10:26 AM | $273.15 | Up $0.42 | $273.15 | $272.90 | 200 |
| 10:24 AM | $272.73 | Down $ -0.17 | $272.73 | $272.73 | 100 |
| 10:24 AM | $272.73 | Up $0.00 | $272.73 | $272.73 | 0 |
| 10:23 AM | $272.91 | Down $ -0.36 | $272.91 | $272.91 | 100 |
| 10:22 AM | $273.26 | Down $ -0.01 | $273.26 | $273.26 | 100 |
| 10:21 AM | $273.27 | Up $0.09 | $273.60 | $273.26 | 1,000 |
| 10:20 AM | $273.18 | Up $0.25 | $273.18 | $272.83 | 2,200 |
| 10:18 AM | $272.94 | Up $0.04 | $272.94 | $272.94 | 100 |
| 10:18 AM | $272.94 | Up $0.00 | $272.94 | $272.94 | 0 |
| 10:17 AM | $272.90 | Up $0.06 | $272.90 | $272.90 | 100 |
| 10:16 AM | $272.84 | Down $ -0.17 | $272.98 | $272.83 | 1,100 |
| 10:15 AM | $273.01 | Up $0.19 | $273.01 | $272.82 | 200 |
| 10:14 AM | $272.82 | Down $ -0.22 | $272.87 | $272.82 | 200 |
| 10:13 AM | $273.04 | Down $ -0.01 | $273.04 | $273.04 | 100 |
| 10:12 AM | $273.05 | Up $0.26 | $273.05 | $272.80 | 1,200 |
| 10:11 AM | $272.79 | Up $0.45 | $272.79 | $272.79 | 400 |
| 10:10 AM | $272.34 | Down $ -0.08 | $272.34 | $272.34 | 100 |
| 10:09 AM | $272.42 | Down $ -0.11 | $272.42 | $272.33 | 400 |
| 10:08 AM | $272.53 | Down $ -0.24 | $272.81 | $272.53 | 400 |
| 10:07 AM | $272.77 | Up $0.00 | $272.99 | $272.17 | 1,300 |
| 10:06 AM | $272.77 | Down $ -0.44 | $272.77 | $272.77 | 300 |
| 10:04 AM | $273.21 | Up $0.00 | $273.21 | $273.21 | 200 |
| 10:04 AM | $273.21 | Up $0.00 | $273.21 | $273.21 | 0 |
| 10:02 AM | $273.21 | Down $ -0.07 | $273.21 | $273.21 | 100 |
| 10:02 AM | $273.21 | Up $0.00 | $273.21 | $273.21 | 0 |
| 10:01 AM | $273.28 | Down $ -0.70 | $273.87 | $273.28 | 1,100 |
| 10:00 AM | $273.98 | Down $ -0.45 | $274.44 | $273.98 | 500 |
| 09:59 AM | $274.43 | Up $1.25 | $274.59 | $273.27 | 3,300 |
| 09:58 AM | $273.18 | Up $0.34 | $273.18 | $273.18 | 100 |
| 09:56 AM | $272.84 | Up $0.22 | $272.84 | $272.82 | 500 |
| 09:56 AM | $272.84 | Up $0.00 | $272.84 | $272.82 | 0 |
| 09:54 AM | $272.62 | Down $ -0.07 | $272.62 | $272.62 | 100 |
| 09:54 AM | $272.62 | Up $0.00 | $272.62 | $272.62 | 0 |
| 09:53 AM | $272.69 | Up $1.36 | $272.69 | $271.68 | 900 |
| 09:49 AM | $271.33 | Up $1.46 | $271.33 | $270.04 | 1,100 |
| 09:49 AM | $271.33 | Up $0.00 | $271.33 | $270.04 | 0 |
| 09:49 AM | $271.33 | Up $0.00 | $271.33 | $270.04 | 0 |
| 09:49 AM | $271.33 | Up $0.00 | $271.33 | $270.04 | 0 |
| 09:44 AM | $269.87 | Up $0.01 | $269.87 | $269.87 | 100 |
| 09:44 AM | $269.87 | Up $0.00 | $269.87 | $269.87 | 0 |
| 09:44 AM | $269.87 | Up $0.00 | $269.87 | $269.87 | 0 |
| 09:44 AM | $269.87 | Up $0.00 | $269.87 | $269.87 | 0 |
| 09:44 AM | $269.87 | Up $0.00 | $269.87 | $269.87 | 0 |
| 09:43 AM | $269.86 | Up $0.33 | $269.86 | $269.50 | 800 |
| 09:42 AM | $269.53 | Down $ -0.02 | $269.65 | $269.53 | 300 |
| 09:41 AM | $269.55 | Down $ -0.49 | $269.55 | $269.55 | 100 |
| 09:38 AM | $270.04 | Up $0.01 | $270.56 | $270.04 | 1,100 |
| 09:38 AM | $270.04 | Up $0.00 | $270.56 | $270.04 | 0 |
| 09:38 AM | $270.04 | Up $0.00 | $270.56 | $270.04 | 0 |
| 09:34 AM | $270.03 | Down $ -0.98 | $270.32 | $270.03 | 400 |
| 09:34 AM | $270.03 | Up $0.00 | $270.32 | $270.03 | 0 |
| 09:34 AM | $270.03 | Up $0.00 | $270.32 | $270.03 | 0 |
| 09:34 AM | $270.03 | Up $0.00 | $270.32 | $270.03 | 0 |
| 09:33 AM | $271.01 | Up $0.62 | $271.01 | $271.01 | 100 |
| 09:30 AM | $270.39 | Up $0.89 | $270.39 | $270.39 | 500 |
| 09:30 AM | $270.39 | Up $0.00 | $270.39 | $270.39 | 0 |
| 09:30 AM | $270.39 | Up $0.00 | $270.39 | $270.39 | 0 |
| Previous close | $269.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2026 | $271.59 | $272.05 | $273.22 | $270.28 | 108,400 |
| 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 |
| 10/08/2026 | $276.30 | $278.24 | $278.98 | $276.22 | 227,300 |
| 07/08/2026 | $279.39 | $279.40 | $280.27 | $278.59 | 196,300 |
| 06/08/2026 | $280.00 | $279.48 | $281.19 | $279.04 | 273,800 |
| 05/08/2026 | $282.53 | $283.65 | $284.22 | $281.82 | 265,200 |
| 04/08/2026 | $283.16 | $277.60 | $284.11 | $277.56 | 424,900 |
| 31/07/2026 | $275.25 | $278.85 | $279.10 | $274.86 | 336,100 |
| 30/07/2026 | $277.95 | $278.93 | $280.51 | $277.89 | 403,100 |
| 29/07/2026 | $284.80 | $292.43 | $293.00 | $284.66 | 506,800 |
| 28/07/2026 | $305.00 | $302.14 | $305.52 | $301.78 | 557,600 |
| 27/07/2026 | $298.13 | $295.39 | $298.55 | $294.73 | 423,300 |
| 24/07/2026 | $293.46 | $294.57 | $294.89 | $292.42 | 279,800 |
| 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 |
Graphs are not available, please refer to the detailed table