Find a quote
INTACT FINANCIAL CORPORATION
252.75 Down -1.26 (-0.50 %)
Delayed : 2026/03/24 17:40:00
- Previous close $254.01
- Opening $252.60
- Today High $254.59
- Today Low $251.18
- Price Bid $251.83
- Price Ask $251.83
- 52 Weeks High $317.35
- 52 Weeks Low $244.01
- Size Bid 1
- Size Ask 1
- Volume 314,258
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $252.75 | Down $ -0.06 | $252.75 | $252.75 | 145,500 |
| 03:59 PM | $252.81 | Up $0.46 | $252.89 | $252.41 | 7,500 |
| 03:58 PM | $252.35 | Down $ -0.21 | $252.56 | $252.35 | 2,800 |
| 03:57 PM | $252.56 | Down $ -0.11 | $252.56 | $252.34 | 2,600 |
| 03:56 PM | $252.67 | Up $0.09 | $252.67 | $252.41 | 400 |
| 03:55 PM | $252.58 | Down $ -0.36 | $252.91 | $252.58 | 5,500 |
| 03:54 PM | $252.94 | Up $0.03 | $252.95 | $252.72 | 2,500 |
| 03:53 PM | $252.91 | Up $0.10 | $252.94 | $252.71 | 600 |
| 03:52 PM | $252.81 | Up $0.07 | $252.93 | $252.81 | 300 |
| 03:51 PM | $252.74 | Down $ -0.16 | $252.98 | $252.73 | 2,000 |
| 03:50 PM | $252.91 | Up $0.29 | $253.08 | $252.62 | 2,200 |
| 03:49 PM | $252.61 | Up $0.22 | $252.61 | $252.39 | 900 |
| 03:48 PM | $252.39 | Down $ -0.04 | $252.39 | $252.19 | 300 |
| 03:47 PM | $252.43 | Down $ -0.03 | $252.43 | $252.43 | 100 |
| 03:46 PM | $252.46 | Down $ -0.17 | $252.66 | $252.23 | 3,100 |
| 03:45 PM | $252.63 | Up $0.12 | $252.75 | $252.33 | 800 |
| 03:44 PM | $252.51 | Up $0.05 | $252.51 | $252.50 | 600 |
| 03:43 PM | $252.46 | Up $0.02 | $252.46 | $252.45 | 600 |
| 03:42 PM | $252.44 | Down $ -0.06 | $252.44 | $252.23 | 3,400 |
| 03:41 PM | $252.50 | Down $ -0.04 | $252.50 | $252.50 | 200 |
| 03:40 PM | $252.54 | Up $0.05 | $252.54 | $252.23 | 300 |
| 03:39 PM | $252.49 | Down $ -0.03 | $252.49 | $252.39 | 200 |
| 03:37 PM | $252.52 | Up $0.25 | $252.52 | $252.29 | 300 |
| 03:37 PM | $252.52 | Up $0.00 | $252.52 | $252.29 | 0 |
| 03:36 PM | $252.27 | Down $ -0.31 | $252.46 | $252.27 | 1,400 |
| 03:35 PM | $252.58 | Down $ -0.20 | $252.58 | $252.58 | 100 |
| 03:34 PM | $252.78 | Up $0.00 | $252.78 | $252.78 | 200 |
| 03:33 PM | $252.78 | Up $0.24 | $252.78 | $252.78 | 100 |
| 03:32 PM | $252.54 | Down $ -0.28 | $252.80 | $252.54 | 200 |
| 03:31 PM | $252.82 | Up $0.05 | $252.82 | $252.82 | 200 |
| 03:30 PM | $252.77 | Down $ -0.05 | $252.77 | $252.77 | 100 |
| 03:29 PM | $252.82 | Up $0.26 | $252.82 | $252.30 | 300 |
| 03:28 PM | $252.56 | Down $ -0.28 | $252.78 | $252.56 | 200 |
| 03:27 PM | $252.84 | Down $ -0.01 | $252.86 | $252.79 | 600 |
| 03:25 PM | $252.85 | Up $0.00 | $252.85 | $252.85 | 200 |
| 03:25 PM | $252.85 | Up $0.00 | $252.85 | $252.85 | 0 |
| 03:24 PM | $252.85 | Down $ -0.02 | $252.85 | $252.85 | 200 |
| 03:22 PM | $252.87 | Up $0.71 | $252.87 | $252.75 | 2,500 |
| 03:22 PM | $252.87 | Up $0.00 | $252.87 | $252.75 | 0 |
| 03:21 PM | $252.16 | Down $ -0.34 | $252.16 | $252.16 | 100 |
| 03:18 PM | $252.50 | Down $ -0.25 | $252.50 | $252.50 | 600 |
| 03:18 PM | $252.50 | Up $0.00 | $252.50 | $252.50 | 0 |
| 03:18 PM | $252.50 | Up $0.00 | $252.50 | $252.50 | 0 |
| 03:17 PM | $252.75 | Down $ -0.36 | $252.84 | $252.75 | 1,200 |
| 03:16 PM | $253.11 | Up $0.03 | $253.11 | $253.08 | 300 |
| 03:15 PM | $253.08 | Up $0.24 | $253.08 | $253.08 | 100 |
| 03:14 PM | $252.84 | Down $ -0.28 | $253.11 | $252.84 | 300 |
| 03:13 PM | $253.12 | Up $0.00 | $253.12 | $253.12 | 100 |
| 03:12 PM | $253.12 | Down $ -0.05 | $253.12 | $253.12 | 100 |
| 03:10 PM | $253.17 | Up $0.05 | $253.17 | $253.16 | 300 |
| 03:10 PM | $253.17 | Up $0.00 | $253.17 | $253.16 | 0 |
| 03:08 PM | $253.12 | Up $0.27 | $253.12 | $253.04 | 6,500 |
| 03:08 PM | $253.12 | Up $0.00 | $253.12 | $253.04 | 0 |
| 03:07 PM | $252.85 | Down $ -0.25 | $252.85 | $252.82 | 400 |
| 03:06 PM | $253.10 | Up $0.10 | $253.10 | $253.10 | 200 |
| 03:04 PM | $253.00 | Down $ -0.01 | $253.00 | $252.82 | 1,200 |
| 03:04 PM | $253.00 | Up $0.00 | $253.00 | $252.82 | 0 |
| 03:01 PM | $253.01 | Up $0.00 | $253.01 | $253.01 | 1,200 |
| 03:01 PM | $253.01 | Up $0.00 | $253.01 | $253.01 | 0 |
| 03:01 PM | $253.01 | Up $0.00 | $253.01 | $253.01 | 0 |
| 03:00 PM | $253.01 | Down $ -0.02 | $253.17 | $252.86 | 3,700 |
| 02:58 PM | $253.03 | Up $0.09 | $253.03 | $253.02 | 200 |
| 02:58 PM | $253.03 | Up $0.00 | $253.03 | $253.02 | 0 |
| 02:57 PM | $252.94 | Up $0.09 | $252.94 | $252.87 | 2,000 |
| 02:56 PM | $252.85 | Down $ -0.05 | $252.86 | $252.85 | 300 |
| 02:55 PM | $252.90 | Up $0.26 | $252.90 | $252.90 | 100 |
| 02:54 PM | $252.64 | Down $ -0.28 | $252.65 | $252.64 | 1,200 |
| 02:53 PM | $252.92 | Up $0.01 | $252.92 | $252.92 | 300 |
| 02:52 PM | $252.91 | Up $0.17 | $252.91 | $252.91 | 200 |
| 02:51 PM | $252.74 | Down $ -0.17 | $252.74 | $252.74 | 100 |
| 02:50 PM | $252.91 | Up $0.00 | $252.91 | $252.74 | 200 |
| 02:49 PM | $252.91 | Up $0.00 | $252.91 | $252.74 | 300 |
| 02:48 PM | $252.91 | Up $0.00 | $252.91 | $252.74 | 300 |
| 02:47 PM | $252.91 | Up $0.03 | $252.91 | $252.89 | 500 |
| 02:46 PM | $252.88 | Up $0.02 | $252.88 | $252.88 | 100 |
| 02:45 PM | $252.86 | Up $0.05 | $252.86 | $252.85 | 200 |
| 02:44 PM | $252.81 | Up $0.00 | $252.81 | $252.81 | 500 |
| 02:43 PM | $252.81 | Up $0.35 | $252.81 | $252.61 | 800 |
| 02:42 PM | $252.46 | Down $ -0.40 | $252.75 | $252.46 | 3,600 |
| 02:41 PM | $252.86 | Up $0.00 | $252.86 | $252.75 | 600 |
| 02:40 PM | $252.86 | Up $0.07 | $252.86 | $252.86 | 100 |
| 02:39 PM | $252.79 | Up $0.01 | $252.96 | $252.78 | 500 |
| 02:38 PM | $252.78 | Up $0.02 | $252.78 | $252.78 | 100 |
| 02:36 PM | $252.76 | Up $0.22 | $252.96 | $252.76 | 1,600 |
| 02:36 PM | $252.76 | Up $0.00 | $252.96 | $252.76 | 0 |
| 02:34 PM | $252.54 | Up $0.30 | $252.55 | $252.11 | 900 |
| 02:34 PM | $252.54 | Up $0.00 | $252.55 | $252.11 | 0 |
| 02:33 PM | $252.24 | Up $0.14 | $252.31 | $252.17 | 900 |
| 02:32 PM | $252.10 | Up $0.00 | $252.10 | $252.10 | 600 |
| 02:31 PM | $252.10 | Up $0.01 | $252.10 | $252.10 | 1,800 |
| 02:30 PM | $252.09 | Up $0.22 | $252.09 | $251.83 | 1,600 |
| 02:28 PM | $251.87 | Up $0.14 | $251.88 | $251.71 | 1,100 |
| 02:28 PM | $251.87 | Up $0.00 | $251.88 | $251.71 | 0 |
| 02:27 PM | $251.73 | Down $ -0.35 | $251.91 | $251.73 | 300 |
| 02:26 PM | $252.08 | Up $0.47 | $252.08 | $252.08 | 100 |
| 02:23 PM | $251.61 | Up $0.00 | $251.61 | $251.61 | 100 |
| 02:23 PM | $251.61 | Up $0.00 | $251.61 | $251.61 | 0 |
| 02:23 PM | $251.61 | Up $0.00 | $251.61 | $251.61 | 0 |
| 02:22 PM | $251.61 | Down $ -0.50 | $252.15 | $251.61 | 1,700 |
| 02:18 PM | $252.11 | Down $ -0.16 | $252.57 | $252.11 | 200 |
| 02:18 PM | $252.11 | Up $0.00 | $252.57 | $252.11 | 0 |
| 02:18 PM | $252.11 | Up $0.00 | $252.57 | $252.11 | 0 |
| 02:18 PM | $252.11 | Up $0.00 | $252.57 | $252.11 | 0 |
| 02:12 PM | $252.27 | Down $ -0.67 | $252.45 | $252.27 | 600 |
| 02:12 PM | $252.27 | Up $0.00 | $252.45 | $252.27 | 0 |
| 02:12 PM | $252.27 | Up $0.00 | $252.45 | $252.27 | 0 |
| 02:12 PM | $252.27 | Up $0.00 | $252.45 | $252.27 | 0 |
| 02:12 PM | $252.27 | Up $0.00 | $252.45 | $252.27 | 0 |
| 02:12 PM | $252.27 | Up $0.00 | $252.45 | $252.27 | 0 |
| 02:10 PM | $252.94 | Up $0.02 | $252.94 | $252.70 | 400 |
| 02:10 PM | $252.94 | Up $0.00 | $252.94 | $252.70 | 0 |
| 02:07 PM | $252.92 | Down $ -0.02 | $252.92 | $252.92 | 200 |
| 02:07 PM | $252.92 | Up $0.00 | $252.92 | $252.92 | 0 |
| 02:07 PM | $252.92 | Up $0.00 | $252.92 | $252.92 | 0 |
| 02:05 PM | $252.94 | Up $0.20 | $252.95 | $252.79 | 600 |
| 02:05 PM | $252.94 | Up $0.00 | $252.95 | $252.79 | 0 |
| 02:00 PM | $252.74 | Up $0.00 | $252.74 | $252.51 | 1,100 |
| 02:00 PM | $252.74 | Up $0.00 | $252.74 | $252.51 | 0 |
| 02:00 PM | $252.74 | Up $0.00 | $252.74 | $252.51 | 0 |
| 02:00 PM | $252.74 | Up $0.00 | $252.74 | $252.51 | 0 |
| 02:00 PM | $252.74 | Up $0.00 | $252.74 | $252.51 | 0 |
| 01:56 PM | $252.74 | Down $ -0.07 | $252.86 | $252.74 | 200 |
| 01:56 PM | $252.74 | Up $0.00 | $252.86 | $252.74 | 0 |
| 01:56 PM | $252.74 | Up $0.00 | $252.86 | $252.74 | 0 |
| 01:56 PM | $252.74 | Up $0.00 | $252.86 | $252.74 | 0 |
| 01:55 PM | $252.81 | Up $0.58 | $252.81 | $252.18 | 1,200 |
| 01:54 PM | $252.23 | Down $ -0.26 | $252.23 | $252.23 | 100 |
| 01:53 PM | $252.49 | Down $ -0.02 | $252.49 | $252.49 | 100 |
| 01:48 PM | $252.51 | Up $0.31 | $252.51 | $252.17 | 300 |
| 01:48 PM | $252.51 | Up $0.00 | $252.51 | $252.17 | 0 |
| 01:48 PM | $252.51 | Up $0.00 | $252.51 | $252.17 | 0 |
| 01:48 PM | $252.51 | Up $0.00 | $252.51 | $252.17 | 0 |
| 01:48 PM | $252.51 | Up $0.00 | $252.51 | $252.17 | 0 |
| 01:45 PM | $252.20 | Down $ -0.47 | $252.39 | $252.20 | 200 |
| 01:45 PM | $252.20 | Up $0.00 | $252.39 | $252.20 | 0 |
| 01:45 PM | $252.20 | Up $0.00 | $252.39 | $252.20 | 0 |
| 01:44 PM | $252.67 | Down $ -0.55 | $252.86 | $252.66 | 1,600 |
| 01:40 PM | $253.22 | Up $0.47 | $253.27 | $252.64 | 2,200 |
| 01:40 PM | $253.22 | Up $0.00 | $253.27 | $252.64 | 0 |
| 01:40 PM | $253.22 | Up $0.00 | $253.27 | $252.64 | 0 |
| 01:40 PM | $253.22 | Up $0.00 | $253.27 | $252.64 | 0 |
| 01:37 PM | $252.76 | Up $0.00 | $252.76 | $252.76 | 100 |
| 01:37 PM | $252.76 | Up $0.00 | $252.76 | $252.76 | 0 |
| 01:37 PM | $252.76 | Up $0.00 | $252.76 | $252.76 | 0 |
| 01:35 PM | $252.76 | Up $0.07 | $252.76 | $252.56 | 200 |
| 01:35 PM | $252.76 | Up $0.00 | $252.76 | $252.56 | 0 |
| 01:30 PM | $252.68 | Up $0.24 | $252.68 | $252.68 | 100 |
| 01:30 PM | $252.68 | Up $0.00 | $252.68 | $252.68 | 0 |
| 01:30 PM | $252.68 | Up $0.00 | $252.68 | $252.68 | 0 |
| 01:30 PM | $252.68 | Up $0.00 | $252.68 | $252.68 | 0 |
| 01:30 PM | $252.68 | Up $0.00 | $252.68 | $252.68 | 0 |
| 01:28 PM | $252.44 | Down $ -0.24 | $252.44 | $252.44 | 100 |
| 01:28 PM | $252.44 | Up $0.00 | $252.44 | $252.44 | 0 |
| 01:24 PM | $252.68 | Up $0.22 | $252.68 | $252.68 | 100 |
| 01:24 PM | $252.68 | Up $0.00 | $252.68 | $252.68 | 0 |
| 01:24 PM | $252.68 | Up $0.00 | $252.68 | $252.68 | 0 |
| 01:24 PM | $252.68 | Up $0.00 | $252.68 | $252.68 | 0 |
| 01:20 PM | $252.46 | Down $ -0.49 | $252.46 | $252.46 | 100 |
| 01:20 PM | $252.46 | Up $0.00 | $252.46 | $252.46 | 0 |
| 01:20 PM | $252.46 | Up $0.00 | $252.46 | $252.46 | 0 |
| 01:20 PM | $252.46 | Up $0.00 | $252.46 | $252.46 | 0 |
| 01:19 PM | $252.95 | Up $0.07 | $252.95 | $252.67 | 400 |
| 01:15 PM | $252.88 | Up $0.56 | $252.89 | $252.66 | 600 |
| 01:15 PM | $252.88 | Up $0.00 | $252.89 | $252.66 | 0 |
| 01:15 PM | $252.88 | Up $0.00 | $252.89 | $252.66 | 0 |
| 01:15 PM | $252.88 | Up $0.00 | $252.89 | $252.66 | 0 |
| 01:13 PM | $252.32 | Down $ -0.38 | $252.32 | $252.32 | 200 |
| 01:13 PM | $252.32 | Up $0.00 | $252.32 | $252.32 | 0 |
| 01:10 PM | $252.70 | Down $ -0.65 | $253.20 | $252.70 | 800 |
| 01:10 PM | $252.70 | Up $0.00 | $253.20 | $252.70 | 0 |
| 01:10 PM | $252.70 | Up $0.00 | $253.20 | $252.70 | 0 |
| 01:05 PM | $253.35 | Down $ -0.01 | $253.36 | $253.35 | 1,300 |
| 01:05 PM | $253.35 | Up $0.00 | $253.36 | $253.35 | 0 |
| 01:05 PM | $253.35 | Up $0.00 | $253.36 | $253.35 | 0 |
| 01:05 PM | $253.35 | Up $0.00 | $253.36 | $253.35 | 0 |
| 01:05 PM | $253.35 | Up $0.00 | $253.36 | $253.35 | 0 |
| 01:04 PM | $253.36 | Down $ -0.63 | $253.65 | $253.36 | 1,900 |
| 01:03 PM | $253.99 | Up $0.28 | $253.99 | $253.99 | 100 |
| 12:59 PM | $253.71 | Down $ -0.79 | $254.09 | $253.71 | 1,900 |
| 12:59 PM | $253.71 | Up $0.00 | $254.09 | $253.71 | 0 |
| 12:59 PM | $253.71 | Up $0.00 | $254.09 | $253.71 | 0 |
| 12:59 PM | $253.71 | Up $0.00 | $254.09 | $253.71 | 0 |
| 12:57 PM | $254.50 | Up $0.00 | $254.50 | $254.50 | 100 |
| 12:57 PM | $254.50 | Up $0.00 | $254.50 | $254.50 | 0 |
| 12:53 PM | $254.50 | Up $0.61 | $254.50 | $254.33 | 300 |
| 12:53 PM | $254.50 | Up $0.00 | $254.50 | $254.33 | 0 |
| 12:53 PM | $254.50 | Up $0.00 | $254.50 | $254.33 | 0 |
| 12:53 PM | $254.50 | Up $0.00 | $254.50 | $254.33 | 0 |
| 12:50 PM | $253.89 | Up $0.01 | $253.89 | $253.83 | 300 |
| 12:50 PM | $253.89 | Up $0.00 | $253.89 | $253.83 | 0 |
| 12:50 PM | $253.89 | Up $0.00 | $253.89 | $253.83 | 0 |
| 12:47 PM | $253.88 | Up $0.00 | $253.88 | $253.88 | 100 |
| 12:47 PM | $253.88 | Up $0.00 | $253.88 | $253.88 | 0 |
| 12:47 PM | $253.88 | Up $0.00 | $253.88 | $253.88 | 0 |
| 12:46 PM | $253.88 | Up $0.32 | $253.88 | $253.88 | 100 |
| 12:44 PM | $253.56 | Up $0.06 | $253.57 | $253.56 | 200 |
| 12:44 PM | $253.56 | Up $0.00 | $253.57 | $253.56 | 0 |
| 12:43 PM | $253.50 | Up $0.16 | $253.50 | $253.34 | 1,100 |
| 12:42 PM | $253.34 | Up $0.16 | $253.34 | $253.34 | 100 |
| 12:41 PM | $253.18 | Down $ -0.14 | $253.18 | $253.18 | 100 |
| 12:39 PM | $253.32 | Up $0.25 | $253.32 | $253.29 | 200 |
| 12:39 PM | $253.32 | Up $0.00 | $253.32 | $253.29 | 0 |
| 12:37 PM | $253.07 | Down $ -0.31 | $253.07 | $253.07 | 100 |
| 12:37 PM | $253.07 | Up $0.00 | $253.07 | $253.07 | 0 |
| 12:36 PM | $253.38 | Up $0.06 | $253.38 | $253.38 | 100 |
| 12:35 PM | $253.32 | Up $0.31 | $253.32 | $253.32 | 100 |
| 12:34 PM | $253.01 | Up $0.00 | $253.01 | $253.01 | 100 |
| 12:32 PM | $253.01 | Down $ -0.37 | $253.01 | $253.01 | 100 |
| 12:32 PM | $253.01 | Up $0.00 | $253.01 | $253.01 | 0 |
| 12:31 PM | $253.38 | Up $0.06 | $253.38 | $253.20 | 400 |
| 12:30 PM | $253.32 | Up $0.19 | $253.32 | $253.32 | 100 |
| 12:26 PM | $253.13 | Down $ -0.01 | $253.13 | $253.07 | 400 |
| 12:26 PM | $253.13 | Up $0.00 | $253.13 | $253.07 | 0 |
| 12:26 PM | $253.13 | Up $0.00 | $253.13 | $253.07 | 0 |
| 12:26 PM | $253.13 | Up $0.00 | $253.13 | $253.07 | 0 |
| 12:25 PM | $253.14 | Up $0.01 | $253.14 | $252.64 | 200 |
| 12:24 PM | $253.13 | Up $0.23 | $253.13 | $253.13 | 200 |
| 12:21 PM | $252.90 | Up $0.56 | $252.90 | $252.90 | 200 |
| 12:21 PM | $252.90 | Up $0.00 | $252.90 | $252.90 | 0 |
| 12:21 PM | $252.90 | Up $0.00 | $252.90 | $252.90 | 0 |
| 12:18 PM | $252.34 | Up $0.42 | $252.42 | $251.82 | 3,900 |
| 12:18 PM | $252.34 | Up $0.00 | $252.42 | $251.82 | 0 |
| 12:18 PM | $252.34 | Up $0.00 | $252.42 | $251.82 | 0 |
| 12:17 PM | $251.92 | Down $ -0.01 | $252.25 | $251.92 | 1,800 |
| 12:15 PM | $251.93 | Down $ -0.11 | $252.18 | $251.93 | 700 |
| 12:15 PM | $251.93 | Up $0.00 | $252.18 | $251.93 | 0 |
| 12:14 PM | $252.05 | Up $0.11 | $252.05 | $252.05 | 100 |
| 12:12 PM | $251.93 | Down $ -0.13 | $252.03 | $251.93 | 500 |
| 12:12 PM | $251.93 | Up $0.00 | $252.03 | $251.93 | 0 |
| 12:11 PM | $252.07 | Up $0.00 | $252.17 | $252.07 | 200 |
| 12:09 PM | $252.07 | Up $0.00 | $252.07 | $252.07 | 200 |
| 12:09 PM | $252.07 | Up $0.00 | $252.07 | $252.07 | 0 |
| 12:07 PM | $252.07 | Down $ -0.02 | $252.07 | $252.07 | 100 |
| 12:07 PM | $252.07 | Up $0.00 | $252.07 | $252.07 | 0 |
| 12:06 PM | $252.08 | Down $ -0.03 | $252.26 | $252.08 | 2,700 |
| 12:05 PM | $252.11 | Down $ -0.05 | $252.11 | $252.11 | 100 |
| 11:59 AM | $252.16 | Down $ -0.17 | $252.16 | $252.16 | 100 |
| 11:59 AM | $252.16 | Up $0.00 | $252.16 | $252.16 | 0 |
| 11:59 AM | $252.16 | Up $0.00 | $252.16 | $252.16 | 0 |
| 11:59 AM | $252.16 | Up $0.00 | $252.16 | $252.16 | 0 |
| 11:59 AM | $252.16 | Up $0.00 | $252.16 | $252.16 | 0 |
| 11:59 AM | $252.16 | Up $0.00 | $252.16 | $252.16 | 0 |
| 11:56 AM | $252.33 | Down $ -0.20 | $252.73 | $252.33 | 1,300 |
| 11:56 AM | $252.33 | Up $0.00 | $252.73 | $252.33 | 0 |
| 11:56 AM | $252.33 | Up $0.00 | $252.73 | $252.33 | 0 |
| 11:49 AM | $252.53 | Up $0.13 | $252.53 | $252.41 | 300 |
| 11:49 AM | $252.53 | Up $0.00 | $252.53 | $252.41 | 0 |
| 11:49 AM | $252.53 | Up $0.00 | $252.53 | $252.41 | 0 |
| 11:49 AM | $252.53 | Up $0.00 | $252.53 | $252.41 | 0 |
| 11:49 AM | $252.53 | Up $0.00 | $252.53 | $252.41 | 0 |
| 11:49 AM | $252.53 | Up $0.00 | $252.53 | $252.41 | 0 |
| 11:49 AM | $252.53 | Up $0.00 | $252.53 | $252.41 | 0 |
| 11:48 AM | $252.40 | Up $0.19 | $252.40 | $252.22 | 1,700 |
| 11:43 AM | $252.21 | Down $ -0.09 | $252.27 | $252.21 | 400 |
| 11:43 AM | $252.21 | Up $0.00 | $252.27 | $252.21 | 0 |
| 11:43 AM | $252.21 | Up $0.00 | $252.27 | $252.21 | 0 |
| 11:43 AM | $252.21 | Up $0.00 | $252.27 | $252.21 | 0 |
| 11:43 AM | $252.21 | Up $0.00 | $252.27 | $252.21 | 0 |
| 11:41 AM | $252.30 | Down $ -0.18 | $252.30 | $252.30 | 100 |
| 11:41 AM | $252.30 | Up $0.00 | $252.30 | $252.30 | 0 |
| 11:40 AM | $252.48 | Down $ -0.31 | $252.66 | $252.45 | 1,700 |
| 11:38 AM | $252.79 | Up $0.25 | $252.79 | $252.66 | 400 |
| 11:38 AM | $252.79 | Up $0.00 | $252.79 | $252.66 | 0 |
| 11:36 AM | $252.54 | Up $0.00 | $252.54 | $252.54 | 100 |
| 11:36 AM | $252.54 | Up $0.00 | $252.54 | $252.54 | 0 |
| 11:31 AM | $252.54 | Down $ -0.16 | $252.54 | $252.54 | 100 |
| 11:31 AM | $252.54 | Up $0.00 | $252.54 | $252.54 | 0 |
| 11:31 AM | $252.54 | Up $0.00 | $252.54 | $252.54 | 0 |
| 11:31 AM | $252.54 | Up $0.00 | $252.54 | $252.54 | 0 |
| 11:31 AM | $252.54 | Up $0.00 | $252.54 | $252.54 | 0 |
| 11:27 AM | $252.70 | Down $ -0.23 | $252.91 | $252.70 | 900 |
| 11:27 AM | $252.70 | Up $0.00 | $252.91 | $252.70 | 0 |
| 11:27 AM | $252.70 | Up $0.00 | $252.91 | $252.70 | 0 |
| 11:27 AM | $252.70 | Up $0.00 | $252.91 | $252.70 | 0 |
| 11:26 AM | $252.93 | Down $ -0.17 | $252.93 | $252.93 | 100 |
| 11:21 AM | $253.10 | Down $ -0.16 | $253.10 | $253.10 | 100 |
| 11:21 AM | $253.10 | Up $0.00 | $253.10 | $253.10 | 0 |
| 11:21 AM | $253.10 | Up $0.00 | $253.10 | $253.10 | 0 |
| 11:21 AM | $253.10 | Up $0.00 | $253.10 | $253.10 | 0 |
| 11:21 AM | $253.10 | Up $0.00 | $253.10 | $253.10 | 0 |
| 11:18 AM | $253.26 | Down $ -0.22 | $253.26 | $253.26 | 200 |
| 11:18 AM | $253.26 | Up $0.00 | $253.26 | $253.26 | 0 |
| 11:18 AM | $253.26 | Up $0.00 | $253.26 | $253.26 | 0 |
| 11:17 AM | $253.48 | Down $ -0.15 | $253.92 | $253.48 | 3,800 |
| 11:16 AM | $253.63 | Up $0.00 | $253.72 | $253.63 | 500 |
| 11:14 AM | $253.63 | Down $ -0.13 | $253.76 | $253.56 | 300 |
| 11:14 AM | $253.63 | Up $0.00 | $253.76 | $253.56 | 0 |
| 11:13 AM | $253.75 | Down $ -0.19 | $253.75 | $253.74 | 800 |
| 11:12 AM | $253.94 | Up $0.20 | $253.94 | $253.88 | 500 |
| 11:11 AM | $253.74 | Down $ -0.27 | $254.02 | $253.74 | 900 |
| 11:10 AM | $254.01 | Up $0.07 | $254.01 | $253.95 | 200 |
| 11:06 AM | $253.94 | Down $ -0.19 | $254.17 | $253.94 | 500 |
| 11:06 AM | $253.94 | Up $0.00 | $254.17 | $253.94 | 0 |
| 11:06 AM | $253.94 | Up $0.00 | $254.17 | $253.94 | 0 |
| 11:06 AM | $253.94 | Up $0.00 | $254.17 | $253.94 | 0 |
| 11:00 AM | $254.13 | Up $0.06 | $254.13 | $254.13 | 100 |
| 11:00 AM | $254.13 | Up $0.00 | $254.13 | $254.13 | 0 |
| 11:00 AM | $254.13 | Up $0.00 | $254.13 | $254.13 | 0 |
| 11:00 AM | $254.13 | Up $0.00 | $254.13 | $254.13 | 0 |
| 11:00 AM | $254.13 | Up $0.00 | $254.13 | $254.13 | 0 |
| 11:00 AM | $254.13 | Up $0.00 | $254.13 | $254.13 | 0 |
| 10:59 AM | $254.07 | Up $0.14 | $254.07 | $254.01 | 400 |
| 10:58 AM | $253.93 | Down $ -0.13 | $254.05 | $253.93 | 500 |
| 10:56 AM | $254.05 | Up $0.00 | $254.25 | $254.05 | 400 |
| 10:56 AM | $254.05 | Up $0.00 | $254.25 | $254.05 | 0 |
| 10:54 AM | $254.05 | Up $0.00 | $254.05 | $254.05 | 100 |
| 10:54 AM | $254.05 | Up $0.00 | $254.05 | $254.05 | 0 |
| 10:52 AM | $254.05 | Up $0.08 | $254.22 | $253.95 | 900 |
| 10:52 AM | $254.05 | Up $0.00 | $254.22 | $253.95 | 0 |
| 10:51 AM | $253.97 | Up $0.08 | $253.97 | $253.97 | 100 |
| 10:50 AM | $253.89 | Down $ -0.57 | $254.34 | $253.89 | 1,800 |
| 10:47 AM | $254.46 | Up $0.23 | $254.46 | $254.45 | 200 |
| 10:47 AM | $254.46 | Up $0.00 | $254.46 | $254.45 | 0 |
| 10:47 AM | $254.46 | Up $0.00 | $254.46 | $254.45 | 0 |
| 10:46 AM | $254.23 | Up $0.00 | $254.23 | $253.95 | 200 |
| 10:40 AM | $254.23 | Down $ -0.03 | $254.23 | $254.23 | 100 |
| 10:40 AM | $254.23 | Up $0.00 | $254.23 | $254.23 | 0 |
| 10:40 AM | $254.23 | Up $0.00 | $254.23 | $254.23 | 0 |
| 10:40 AM | $254.23 | Up $0.00 | $254.23 | $254.23 | 0 |
| 10:40 AM | $254.23 | Up $0.00 | $254.23 | $254.23 | 0 |
| 10:40 AM | $254.23 | Up $0.00 | $254.23 | $254.23 | 0 |
| 10:39 AM | $254.25 | Up $0.38 | $254.25 | $254.02 | 1,100 |
| 10:38 AM | $253.87 | Down $ -0.04 | $254.02 | $253.87 | 1,100 |
| 10:36 AM | $253.91 | Up $0.04 | $254.03 | $253.87 | 500 |
| 10:36 AM | $253.91 | Up $0.00 | $254.03 | $253.87 | 0 |
| 10:35 AM | $253.87 | Down $ -0.34 | $253.91 | $253.87 | 400 |
| 10:34 AM | $254.21 | Up $0.18 | $254.21 | $254.21 | 100 |
| 10:31 AM | $254.03 | Down $ -0.14 | $254.20 | $254.03 | 1,100 |
| 10:31 AM | $254.03 | Up $0.00 | $254.20 | $254.03 | 0 |
| 10:31 AM | $254.03 | Up $0.00 | $254.20 | $254.03 | 0 |
| 10:30 AM | $254.17 | Down $ -0.36 | $254.39 | $254.13 | 1,700 |
| 10:29 AM | $254.53 | Down $ -0.06 | $254.53 | $254.21 | 200 |
| 10:28 AM | $254.59 | Up $0.04 | $254.59 | $254.53 | 400 |
| 10:26 AM | $254.55 | Up $0.02 | $254.55 | $254.31 | 300 |
| 10:26 AM | $254.55 | Up $0.00 | $254.55 | $254.31 | 0 |
| 10:24 AM | $254.53 | Up $0.18 | $254.53 | $254.53 | 100 |
| 10:24 AM | $254.53 | Up $0.00 | $254.53 | $254.53 | 0 |
| 10:23 AM | $254.35 | Up $0.32 | $254.35 | $254.27 | 300 |
| 10:22 AM | $254.03 | Down $ -0.25 | $254.28 | $254.03 | 200 |
| 10:21 AM | $254.28 | Up $0.31 | $254.28 | $254.05 | 500 |
| 10:19 AM | $253.97 | Up $0.05 | $253.98 | $253.97 | 700 |
| 10:19 AM | $253.97 | Up $0.00 | $253.98 | $253.97 | 0 |
| 10:17 AM | $253.92 | Up $0.40 | $253.92 | $253.50 | 3,500 |
| 10:17 AM | $253.92 | Up $0.00 | $253.92 | $253.50 | 0 |
| 10:16 AM | $253.52 | Down $ -0.38 | $253.52 | $253.51 | 300 |
| 10:14 AM | $253.90 | Down $ -0.05 | $253.93 | $253.90 | 300 |
| 10:14 AM | $253.90 | Up $0.00 | $253.93 | $253.90 | 0 |
| 10:11 AM | $253.95 | Up $0.01 | $253.95 | $253.95 | 100 |
| 10:11 AM | $253.95 | Up $0.00 | $253.95 | $253.95 | 0 |
| 10:11 AM | $253.95 | Up $0.00 | $253.95 | $253.95 | 0 |
| 10:10 AM | $253.94 | Down $ -0.10 | $253.94 | $253.92 | 300 |
| 10:07 AM | $254.04 | Up $1.04 | $254.05 | $253.28 | 1,200 |
| 10:07 AM | $254.04 | Up $0.00 | $254.05 | $253.28 | 0 |
| 10:07 AM | $254.04 | Up $0.00 | $254.05 | $253.28 | 0 |
| 10:04 AM | $253.01 | Down $ -0.27 | $253.27 | $253.01 | 200 |
| 10:04 AM | $253.01 | Up $0.00 | $253.27 | $253.01 | 0 |
| 10:04 AM | $253.01 | Up $0.00 | $253.27 | $253.01 | 0 |
| 10:02 AM | $253.27 | Down $ -0.02 | $253.32 | $253.27 | 300 |
| 10:02 AM | $253.27 | Up $0.00 | $253.32 | $253.27 | 0 |
| 10:00 AM | $253.29 | Up $0.50 | $253.29 | $252.88 | 1,000 |
| 10:00 AM | $253.29 | Up $0.00 | $253.29 | $252.88 | 0 |
| 09:57 AM | $252.79 | Down $ -0.04 | $252.79 | $252.76 | 400 |
| 09:57 AM | $252.79 | Up $0.00 | $252.79 | $252.76 | 0 |
| 09:57 AM | $252.79 | Up $0.00 | $252.79 | $252.76 | 0 |
| 09:55 AM | $252.83 | Up $0.62 | $252.83 | $252.83 | 200 |
| 09:55 AM | $252.83 | Up $0.00 | $252.83 | $252.83 | 0 |
| 09:54 AM | $252.21 | Down $ -0.40 | $252.97 | $252.21 | 1,000 |
| 09:50 AM | $252.61 | Up $0.23 | $252.61 | $252.44 | 1,100 |
| 09:50 AM | $252.61 | Up $0.00 | $252.61 | $252.44 | 0 |
| 09:50 AM | $252.61 | Up $0.00 | $252.61 | $252.44 | 0 |
| 09:50 AM | $252.61 | Up $0.00 | $252.61 | $252.44 | 0 |
| 09:49 AM | $252.38 | Up $0.31 | $252.38 | $251.74 | 800 |
| 09:48 AM | $252.07 | Up $0.27 | $252.42 | $251.76 | 600 |
| 09:45 AM | $251.80 | Up $0.31 | $251.80 | $251.79 | 200 |
| 09:45 AM | $251.80 | Up $0.00 | $251.80 | $251.79 | 0 |
| 09:45 AM | $251.80 | Up $0.00 | $251.80 | $251.79 | 0 |
| 09:42 AM | $251.49 | Up $0.31 | $251.49 | $251.29 | 500 |
| 09:42 AM | $251.49 | Up $0.00 | $251.49 | $251.29 | 0 |
| 09:42 AM | $251.49 | Up $0.00 | $251.49 | $251.29 | 0 |
| 09:40 AM | $251.18 | Down $ -2.79 | $252.00 | $251.18 | 700 |
| 09:40 AM | $251.18 | Up $0.00 | $252.00 | $251.18 | 0 |
| 09:36 AM | $253.97 | Up $1.37 | $253.97 | $253.97 | 100 |
| 09:36 AM | $253.97 | Up $0.00 | $253.97 | $253.97 | 0 |
| 09:36 AM | $253.97 | Up $0.00 | $253.97 | $253.97 | 0 |
| 09:36 AM | $253.97 | Up $0.00 | $253.97 | $253.97 | 0 |
| 09:30 AM | $252.60 | Down $ -1.41 | $252.60 | $252.60 | 1,000 |
| 09:30 AM | $252.60 | Up $0.00 | $252.60 | $252.60 | 0 |
| 09:30 AM | $252.60 | Up $0.00 | $252.60 | $252.60 | 0 |
| 09:30 AM | $252.60 | Up $0.00 | $252.60 | $252.60 | 0 |
| 09:30 AM | $252.60 | Up $0.00 | $252.60 | $252.60 | 0 |
| 09:30 AM | $252.60 | Up $0.00 | $252.60 | $252.60 | 0 |
| Previous close | $254.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/03/2026 | $252.75 | $252.11 | $254.50 | $251.61 | 260,000 |
| 23/03/2026 | $254.01 | $253.41 | $254.20 | $251.68 | 282,600 |
| 20/03/2026 | $250.22 | $249.75 | $251.73 | $249.20 | 596,200 |
| 19/03/2026 | $247.89 | $250.22 | $250.22 | $247.48 | 379,800 |
| 18/03/2026 | $255.11 | $256.52 | $257.37 | $254.79 | 155,100 |
| 17/03/2026 | $257.61 | $258.47 | $259.04 | $257.40 | 176,300 |
| 16/03/2026 | $259.07 | $260.66 | $261.00 | $258.27 | 286,700 |
| 13/03/2026 | $258.02 | $257.73 | $259.06 | $256.54 | 214,400 |
| 12/03/2026 | $256.02 | $254.04 | $256.88 | $253.21 | 421,500 |
| 11/03/2026 | $250.00 | $250.83 | $252.79 | $249.74 | 690,200 |
| 10/03/2026 | $254.35 | $255.91 | $255.95 | $253.04 | 383,900 |
| 09/03/2026 | $250.78 | $246.93 | $251.49 | $246.93 | 996,300 |
| 06/03/2026 | $250.45 | $250.61 | $251.96 | $248.23 | 624,700 |
| 05/03/2026 | $255.59 | $255.99 | $257.74 | $255.16 | 933,200 |
| 04/03/2026 | $256.62 | $257.53 | $257.61 | $255.18 | 449,400 |
| 03/03/2026 | $260.10 | $253.90 | $261.00 | $253.89 | 353,800 |
| 02/03/2026 | $261.96 | $261.87 | $263.82 | $260.88 | 387,000 |
| 27/02/2026 | $263.35 | $263.18 | $267.39 | $261.98 | 879,500 |
| 26/02/2026 | $264.03 | $262.99 | $264.06 | $261.92 | 282,600 |
| 25/02/2026 | $261.75 | $261.30 | $262.82 | $260.09 | 285,700 |
| 24/02/2026 | $260.88 | $258.31 | $261.54 | $257.45 | 362,700 |
| 23/02/2026 | $258.83 | $263.08 | $263.09 | $258.68 | 338,400 |
| 20/02/2026 | $261.96 | $264.04 | $264.72 | $261.13 | 419,800 |
| 19/02/2026 | $263.30 | $263.93 | $264.37 | $262.68 | 337,600 |
| 18/02/2026 | $266.37 | $263.32 | $266.41 | $263.17 | 341,900 |
| 17/02/2026 | $262.06 | $262.96 | $263.73 | $261.60 | 303,300 |
| 13/02/2026 | $263.18 | $263.83 | $264.31 | $260.86 | 415,100 |
| 12/02/2026 | $260.40 | $260.38 | $262.53 | $259.19 | 443,300 |
| 11/02/2026 | $253.55 | $257.99 | $258.03 | $251.74 | 695,800 |
| 10/02/2026 | $263.55 | $263.80 | $264.09 | $260.19 | 480,900 |
Graphs are not available, please refer to the detailed table