Find a quote
INTACT FINANCIAL CORPORATION
273.61 Down -0.53 (-0.19 %)
Delayed : 2026/08/13 13:52:10
- Previous close $274.14
- Opening $275.00
- Today High $277.60
- Today Low $272.88
- Price Bid $273.45
- Price Ask $273.45
- 52 Weeks High $305.52
- 52 Weeks Low $242.87
- Size Bid 4
- Size Ask 2
- Volume 90,224
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:52 PM | $273.68 | Up $0.25 | $273.68 | $273.43 | 1,800 |
| 01:51 PM | $273.43 | Up $0.00 | $273.43 | $273.43 | 100 |
| 01:50 PM | $273.43 | Up $0.00 | $273.43 | $273.43 | 100 |
| 01:46 PM | $273.43 | Down $ -0.09 | $273.43 | $273.43 | 100 |
| 01:46 PM | $273.43 | Up $0.00 | $273.43 | $273.43 | 0 |
| 01:46 PM | $273.43 | Up $0.00 | $273.43 | $273.43 | 0 |
| 01:46 PM | $273.43 | Up $0.00 | $273.43 | $273.43 | 0 |
| 01:44 PM | $273.52 | Up $0.32 | $273.52 | $273.29 | 1,000 |
| 01:44 PM | $273.52 | Up $0.00 | $273.52 | $273.29 | 0 |
| 01:38 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 100 |
| 01:38 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 01:38 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 01:38 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 01:38 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 01:38 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 01:32 PM | $273.19 | Up $0.00 | $273.19 | $273.19 | 100 |
| 01:32 PM | $273.19 | Up $0.00 | $273.19 | $273.19 | 0 |
| 01:32 PM | $273.19 | Up $0.00 | $273.19 | $273.19 | 0 |
| 01:32 PM | $273.19 | Up $0.00 | $273.19 | $273.19 | 0 |
| 01:32 PM | $273.19 | Up $0.00 | $273.19 | $273.19 | 0 |
| 01:32 PM | $273.19 | Up $0.00 | $273.19 | $273.19 | 0 |
| 01:29 PM | $273.19 | Up $0.00 | $273.19 | $273.19 | 1,500 |
| 01:29 PM | $273.19 | Up $0.00 | $273.19 | $273.19 | 0 |
| 01:29 PM | $273.19 | Up $0.00 | $273.19 | $273.19 | 0 |
| 01:28 PM | $273.19 | Down $ -0.33 | $273.32 | $273.19 | 3,800 |
| 01:25 PM | $273.52 | Up $0.13 | $273.52 | $273.42 | 900 |
| 01:25 PM | $273.52 | Up $0.00 | $273.52 | $273.42 | 0 |
| 01:25 PM | $273.52 | Up $0.00 | $273.52 | $273.42 | 0 |
| 01:19 PM | $273.39 | Down $ -0.06 | $273.39 | $273.39 | 100 |
| 01:19 PM | $273.39 | Up $0.00 | $273.39 | $273.39 | 0 |
| 01:19 PM | $273.39 | Up $0.00 | $273.39 | $273.39 | 0 |
| 01:19 PM | $273.39 | Up $0.00 | $273.39 | $273.39 | 0 |
| 01:19 PM | $273.39 | Up $0.00 | $273.39 | $273.39 | 0 |
| 01:19 PM | $273.39 | Up $0.00 | $273.39 | $273.39 | 0 |
| 01:16 PM | $273.44 | Up $0.23 | $273.44 | $273.44 | 200 |
| 01:16 PM | $273.44 | Up $0.00 | $273.44 | $273.44 | 0 |
| 01:16 PM | $273.44 | Up $0.00 | $273.44 | $273.44 | 0 |
| 01:15 PM | $273.21 | Down $ -0.20 | $273.23 | $273.21 | 500 |
| 01:13 PM | $273.41 | Down $0.00 | $273.41 | $273.41 | 100 |
| 01:13 PM | $273.41 | Up $0.00 | $273.41 | $273.41 | 0 |
| 01:09 PM | $273.42 | Down $ -0.04 | $273.42 | $273.25 | 1,100 |
| 01:09 PM | $273.42 | Up $0.00 | $273.42 | $273.25 | 0 |
| 01:09 PM | $273.42 | Up $0.00 | $273.42 | $273.25 | 0 |
| 01:09 PM | $273.42 | Up $0.00 | $273.42 | $273.25 | 0 |
| 01:02 PM | $273.46 | Up $0.06 | $273.46 | $273.29 | 800 |
| 01:02 PM | $273.46 | Up $0.00 | $273.46 | $273.29 | 0 |
| 01:02 PM | $273.46 | Up $0.00 | $273.46 | $273.29 | 0 |
| 01:02 PM | $273.46 | Up $0.00 | $273.46 | $273.29 | 0 |
| 01:02 PM | $273.46 | Up $0.00 | $273.46 | $273.29 | 0 |
| 01:02 PM | $273.46 | Up $0.00 | $273.46 | $273.29 | 0 |
| 01:02 PM | $273.46 | Up $0.00 | $273.46 | $273.29 | 0 |
| 12:57 PM | $273.40 | Down $ -0.16 | $273.46 | $273.40 | 500 |
| 12:57 PM | $273.40 | Up $0.00 | $273.46 | $273.40 | 0 |
| 12:57 PM | $273.40 | Up $0.00 | $273.46 | $273.40 | 0 |
| 12:57 PM | $273.40 | Up $0.00 | $273.46 | $273.40 | 0 |
| 12:57 PM | $273.40 | Up $0.00 | $273.46 | $273.40 | 0 |
| 12:54 PM | $273.56 | Up $0.16 | $273.56 | $273.56 | 100 |
| 12:54 PM | $273.56 | Up $0.00 | $273.56 | $273.56 | 0 |
| 12:54 PM | $273.56 | Up $0.00 | $273.56 | $273.56 | 0 |
| 12:52 PM | $273.40 | Up $0.09 | $273.40 | $273.31 | 1,000 |
| 12:52 PM | $273.40 | Up $0.00 | $273.40 | $273.31 | 0 |
| 12:51 PM | $273.31 | Down $ -0.09 | $273.32 | $273.31 | 400 |
| 12:50 PM | $273.40 | Down $ -0.17 | $273.47 | $273.21 | 4,400 |
| 12:49 PM | $273.57 | Up $0.00 | $273.57 | $273.57 | 700 |
| 12:46 PM | $273.57 | Up $0.00 | $273.57 | $273.57 | 200 |
| 12:46 PM | $273.57 | Up $0.00 | $273.57 | $273.57 | 0 |
| 12:46 PM | $273.57 | Up $0.00 | $273.57 | $273.57 | 0 |
| 12:45 PM | $273.57 | Up $0.07 | $273.64 | $273.57 | 200 |
| 12:42 PM | $273.50 | Down $ -0.10 | $273.55 | $273.50 | 800 |
| 12:42 PM | $273.50 | Up $0.00 | $273.55 | $273.50 | 0 |
| 12:42 PM | $273.50 | Up $0.00 | $273.55 | $273.50 | 0 |
| 12:39 PM | $273.60 | Down $ -0.10 | $273.62 | $273.60 | 300 |
| 12:39 PM | $273.60 | Up $0.00 | $273.62 | $273.60 | 0 |
| 12:39 PM | $273.60 | Up $0.00 | $273.62 | $273.60 | 0 |
| 12:38 PM | $273.70 | Up $0.15 | $273.70 | $273.48 | 1,300 |
| 12:37 PM | $273.55 | Up $0.21 | $273.55 | $273.43 | 200 |
| 12:36 PM | $273.34 | Down $ -0.12 | $273.34 | $273.34 | 800 |
| 12:30 PM | $273.46 | Down $ -0.17 | $273.52 | $273.46 | 1,700 |
| 12:30 PM | $273.46 | Up $0.00 | $273.52 | $273.46 | 0 |
| 12:30 PM | $273.46 | Up $0.00 | $273.52 | $273.46 | 0 |
| 12:30 PM | $273.46 | Up $0.00 | $273.52 | $273.46 | 0 |
| 12:30 PM | $273.46 | Up $0.00 | $273.52 | $273.46 | 0 |
| 12:30 PM | $273.46 | Up $0.00 | $273.52 | $273.46 | 0 |
| 12:29 PM | $273.63 | Down $ -0.18 | $273.63 | $273.63 | 100 |
| 12:26 PM | $273.81 | Up $0.10 | $273.81 | $273.81 | 100 |
| 12:26 PM | $273.81 | Up $0.00 | $273.81 | $273.81 | 0 |
| 12:26 PM | $273.81 | Up $0.00 | $273.81 | $273.81 | 0 |
| 12:21 PM | $273.71 | Down $ -0.15 | $273.89 | $273.51 | 1,700 |
| 12:21 PM | $273.71 | Up $0.00 | $273.89 | $273.51 | 0 |
| 12:21 PM | $273.71 | Up $0.00 | $273.89 | $273.51 | 0 |
| 12:21 PM | $273.71 | Up $0.00 | $273.89 | $273.51 | 0 |
| 12:21 PM | $273.71 | Up $0.00 | $273.89 | $273.51 | 0 |
| 12:20 PM | $273.86 | Up $0.42 | $273.86 | $273.80 | 300 |
| 12:19 PM | $273.44 | Up $0.05 | $273.44 | $273.44 | 500 |
| 12:16 PM | $273.39 | Up $0.06 | $273.39 | $273.39 | 100 |
| 12:16 PM | $273.39 | Up $0.00 | $273.39 | $273.39 | 0 |
| 12:16 PM | $273.39 | Up $0.00 | $273.39 | $273.39 | 0 |
| 12:15 PM | $273.33 | Up $0.22 | $273.33 | $272.93 | 1,600 |
| 12:13 PM | $273.11 | Down $ -0.20 | $273.11 | $273.11 | 100 |
| 12:13 PM | $273.11 | Up $0.00 | $273.11 | $273.11 | 0 |
| 12:12 PM | $273.31 | Up $0.31 | $273.31 | $273.06 | 400 |
| 12:11 PM | $273.00 | Down $ -0.07 | $273.00 | $272.88 | 1,700 |
| 12:07 PM | $273.07 | Down $ -0.32 | $273.13 | $273.07 | 600 |
| 12:07 PM | $273.07 | Up $0.00 | $273.13 | $273.07 | 0 |
| 12:07 PM | $273.07 | Up $0.00 | $273.13 | $273.07 | 0 |
| 12:07 PM | $273.07 | Up $0.00 | $273.13 | $273.07 | 0 |
| 12:01 PM | $273.39 | Down $ -0.37 | $273.39 | $273.37 | 400 |
| 12:01 PM | $273.39 | Up $0.00 | $273.39 | $273.37 | 0 |
| 12:01 PM | $273.39 | Up $0.00 | $273.39 | $273.37 | 0 |
| 12:01 PM | $273.39 | Up $0.00 | $273.39 | $273.37 | 0 |
| 12:01 PM | $273.39 | Up $0.00 | $273.39 | $273.37 | 0 |
| 12:01 PM | $273.39 | Up $0.00 | $273.39 | $273.37 | 0 |
| 12:00 PM | $273.76 | Up $0.12 | $273.76 | $273.39 | 800 |
| 11:59 AM | $273.65 | Down $ -0.01 | $273.65 | $273.65 | 100 |
| 11:57 AM | $273.66 | Up $0.00 | $273.66 | $273.66 | 100 |
| 11:57 AM | $273.66 | Up $0.00 | $273.66 | $273.66 | 0 |
| 11:56 AM | $273.66 | Up $0.00 | $273.66 | $273.66 | 100 |
| 11:53 AM | $273.65 | Up $0.06 | $273.65 | $273.65 | 700 |
| 11:53 AM | $273.65 | Up $0.00 | $273.65 | $273.65 | 0 |
| 11:53 AM | $273.65 | Up $0.00 | $273.65 | $273.65 | 0 |
| 11:51 AM | $273.59 | Up $0.00 | $273.59 | $273.59 | 700 |
| 11:51 AM | $273.59 | Up $0.00 | $273.59 | $273.59 | 0 |
| 11:50 AM | $273.59 | Up $0.20 | $273.59 | $273.59 | 2,800 |
| 11:49 AM | $273.38 | Down $ -0.08 | $273.59 | $273.38 | 300 |
| 11:48 AM | $273.46 | Down $ -0.05 | $273.54 | $273.46 | 500 |
| 11:46 AM | $273.51 | Up $0.06 | $273.51 | $273.51 | 800 |
| 11:46 AM | $273.51 | Up $0.00 | $273.51 | $273.51 | 0 |
| 11:44 AM | $273.45 | Down $ -0.44 | $273.78 | $273.45 | 1,100 |
| 11:44 AM | $273.45 | Up $0.00 | $273.78 | $273.45 | 0 |
| 11:42 AM | $273.89 | Up $0.02 | $273.98 | $273.86 | 3,100 |
| 11:42 AM | $273.89 | Up $0.00 | $273.98 | $273.86 | 0 |
| 11:41 AM | $273.86 | Down $0.00 | $273.86 | $273.86 | 100 |
| 11:40 AM | $273.87 | Down $0.00 | $273.87 | $273.87 | 200 |
| 11:39 AM | $273.87 | Down $ -0.05 | $274.04 | $273.87 | 500 |
| 11:38 AM | $273.92 | Down $ -0.08 | $273.92 | $273.92 | 300 |
| 11:37 AM | $274.00 | Down $ -0.11 | $274.00 | $273.86 | 400 |
| 11:36 AM | $274.11 | Up $0.33 | $274.11 | $273.81 | 2,300 |
| 11:35 AM | $273.78 | Up $0.18 | $273.78 | $273.46 | 2,600 |
| 11:34 AM | $273.60 | Up $0.40 | $273.67 | $273.34 | 1,600 |
| 11:31 AM | $273.20 | Down $ -0.10 | $273.57 | $273.20 | 5,700 |
| 11:31 AM | $273.20 | Up $0.00 | $273.57 | $273.20 | 0 |
| 11:31 AM | $273.20 | Up $0.00 | $273.57 | $273.20 | 0 |
| 11:30 AM | $273.30 | Down $ -0.07 | $273.30 | $273.30 | 200 |
| 11:29 AM | $273.37 | Down $ -0.48 | $273.49 | $273.34 | 1,800 |
| 11:27 AM | $273.85 | Up $0.29 | $273.85 | $273.65 | 500 |
| 11:27 AM | $273.85 | Up $0.00 | $273.85 | $273.65 | 0 |
| 11:22 AM | $273.56 | Down $ -0.32 | $273.56 | $273.56 | 200 |
| 11:22 AM | $273.56 | Up $0.00 | $273.56 | $273.56 | 0 |
| 11:22 AM | $273.56 | Up $0.00 | $273.56 | $273.56 | 0 |
| 11:22 AM | $273.56 | Up $0.00 | $273.56 | $273.56 | 0 |
| 11:22 AM | $273.56 | Up $0.00 | $273.56 | $273.56 | 0 |
| 11:20 AM | $273.88 | Down $ -0.36 | $274.25 | $273.88 | 1,500 |
| 11:20 AM | $273.88 | Up $0.00 | $274.25 | $273.88 | 0 |
| 11:18 AM | $274.24 | Down $ -0.06 | $274.24 | $274.24 | 100 |
| 11:18 AM | $274.24 | Up $0.00 | $274.24 | $274.24 | 0 |
| 11:16 AM | $274.30 | Up $0.04 | $274.30 | $274.30 | 300 |
| 11:16 AM | $274.30 | Up $0.00 | $274.30 | $274.30 | 0 |
| 11:14 AM | $274.27 | Up $0.20 | $274.27 | $274.27 | 100 |
| 11:14 AM | $274.27 | Up $0.00 | $274.27 | $274.27 | 0 |
| 11:13 AM | $274.06 | Down $ -0.28 | $274.06 | $274.06 | 100 |
| 11:11 AM | $274.34 | Down $ -0.66 | $274.82 | $274.34 | 800 |
| 11:11 AM | $274.34 | Up $0.00 | $274.82 | $274.34 | 0 |
| 11:02 AM | $275.00 | Down $ -0.07 | $275.13 | $275.00 | 400 |
| 11:02 AM | $275.00 | Up $0.00 | $275.13 | $275.00 | 0 |
| 11:02 AM | $275.00 | Up $0.00 | $275.13 | $275.00 | 0 |
| 11:02 AM | $275.00 | Up $0.00 | $275.13 | $275.00 | 0 |
| 11:02 AM | $275.00 | Up $0.00 | $275.13 | $275.00 | 0 |
| 11:02 AM | $275.00 | Up $0.00 | $275.13 | $275.00 | 0 |
| 11:02 AM | $275.00 | Up $0.00 | $275.13 | $275.00 | 0 |
| 11:02 AM | $275.00 | Up $0.00 | $275.13 | $275.00 | 0 |
| 11:02 AM | $275.00 | Up $0.00 | $275.13 | $275.00 | 0 |
| 11:01 AM | $275.07 | Down $ -0.38 | $275.21 | $275.07 | 500 |
| 11:00 AM | $275.45 | Up $0.15 | $275.45 | $275.45 | 100 |
| 10:59 AM | $275.30 | Up $0.51 | $275.30 | $274.95 | 1,000 |
| 10:58 AM | $274.79 | Up $0.47 | $274.79 | $274.33 | 1,300 |
| 10:57 AM | $274.32 | Down $ -0.23 | $274.33 | $274.32 | 200 |
| 10:54 AM | $274.55 | Down $ -0.02 | $274.58 | $274.51 | 700 |
| 10:54 AM | $274.55 | Up $0.00 | $274.58 | $274.51 | 0 |
| 10:54 AM | $274.55 | Up $0.00 | $274.58 | $274.51 | 0 |
| 10:53 AM | $274.57 | Down $ -0.54 | $274.57 | $274.57 | 200 |
| 10:50 AM | $275.11 | Down $ -0.27 | $275.11 | $275.07 | 300 |
| 10:50 AM | $275.11 | Up $0.00 | $275.11 | $275.07 | 0 |
| 10:50 AM | $275.11 | Up $0.00 | $275.11 | $275.07 | 0 |
| 10:43 AM | $275.38 | Down $ -0.62 | $275.70 | $275.38 | 800 |
| 10:43 AM | $275.38 | Up $0.00 | $275.70 | $275.38 | 0 |
| 10:43 AM | $275.38 | Up $0.00 | $275.70 | $275.38 | 0 |
| 10:43 AM | $275.38 | Up $0.00 | $275.70 | $275.38 | 0 |
| 10:43 AM | $275.38 | Up $0.00 | $275.70 | $275.38 | 0 |
| 10:43 AM | $275.38 | Up $0.00 | $275.70 | $275.38 | 0 |
| 10:43 AM | $275.38 | Up $0.00 | $275.70 | $275.38 | 0 |
| 10:41 AM | $276.00 | Up $0.00 | $276.05 | $276.00 | 200 |
| 10:41 AM | $276.00 | Up $0.00 | $276.05 | $276.00 | 0 |
| 10:39 AM | $276.00 | Up $0.00 | $276.00 | $276.00 | 400 |
| 10:39 AM | $276.00 | Up $0.00 | $276.00 | $276.00 | 0 |
| 10:37 AM | $276.00 | Up $0.03 | $276.00 | $276.00 | 200 |
| 10:37 AM | $276.00 | Up $0.00 | $276.00 | $276.00 | 0 |
| 10:36 AM | $275.97 | Down $ -0.04 | $275.97 | $275.97 | 100 |
| 10:32 AM | $276.01 | Down $ -0.16 | $276.01 | $276.01 | 100 |
| 10:32 AM | $276.01 | Up $0.00 | $276.01 | $276.01 | 0 |
| 10:32 AM | $276.01 | Up $0.00 | $276.01 | $276.01 | 0 |
| 10:32 AM | $276.01 | Up $0.00 | $276.01 | $276.01 | 0 |
| 10:30 AM | $276.17 | Down $ -0.41 | $276.40 | $276.17 | 600 |
| 10:30 AM | $276.17 | Up $0.00 | $276.40 | $276.17 | 0 |
| 10:29 AM | $276.58 | Down $0.00 | $276.58 | $276.40 | 200 |
| 10:26 AM | $276.59 | Down $0.00 | $276.59 | $276.59 | 200 |
| 10:26 AM | $276.59 | Up $0.00 | $276.59 | $276.59 | 0 |
| 10:26 AM | $276.59 | Up $0.00 | $276.59 | $276.59 | 0 |
| 10:22 AM | $276.59 | Up $0.01 | $276.59 | $276.59 | 100 |
| 10:22 AM | $276.59 | Up $0.00 | $276.59 | $276.59 | 0 |
| 10:22 AM | $276.59 | Up $0.00 | $276.59 | $276.59 | 0 |
| 10:22 AM | $276.59 | Up $0.00 | $276.59 | $276.59 | 0 |
| 10:21 AM | $276.58 | Down $ -0.22 | $276.80 | $276.53 | 3,100 |
| 10:14 AM | $276.80 | Up $0.24 | $276.80 | $276.79 | 400 |
| 10:14 AM | $276.80 | Up $0.00 | $276.80 | $276.79 | 0 |
| 10:14 AM | $276.80 | Up $0.00 | $276.80 | $276.79 | 0 |
| 10:14 AM | $276.80 | Up $0.00 | $276.80 | $276.79 | 0 |
| 10:14 AM | $276.80 | Up $0.00 | $276.80 | $276.79 | 0 |
| 10:14 AM | $276.80 | Up $0.00 | $276.80 | $276.79 | 0 |
| 10:14 AM | $276.80 | Up $0.00 | $276.80 | $276.79 | 0 |
| 10:13 AM | $276.56 | Down $ -0.02 | $276.56 | $276.56 | 300 |
| 10:12 AM | $276.58 | Up $0.51 | $276.64 | $276.58 | 1,000 |
| 10:09 AM | $276.07 | Down $ -0.61 | $276.38 | $276.07 | 400 |
| 10:09 AM | $276.07 | Up $0.00 | $276.38 | $276.07 | 0 |
| 10:09 AM | $276.07 | Up $0.00 | $276.38 | $276.07 | 0 |
| 10:08 AM | $276.68 | Down $ -0.76 | $276.94 | $276.68 | 1,900 |
| 10:07 AM | $277.44 | Up $0.32 | $277.44 | $277.43 | 800 |
| 09:55 AM | $277.12 | Down $ -0.18 | $277.12 | $277.12 | 200 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:55 AM | $277.12 | Up $0.00 | $277.12 | $277.12 | 0 |
| 09:53 AM | $277.30 | Up $0.31 | $277.30 | $277.30 | 100 |
| 09:53 AM | $277.30 | Up $0.00 | $277.30 | $277.30 | 0 |
| 09:52 AM | $276.99 | Up $0.03 | $276.99 | $276.89 | 1,200 |
| 09:49 AM | $276.96 | Up $0.00 | $276.96 | $276.96 | 100 |
| 09:49 AM | $276.96 | Up $0.00 | $276.96 | $276.96 | 0 |
| 09:49 AM | $276.96 | Up $0.00 | $276.96 | $276.96 | 0 |
| 09:45 AM | $276.96 | Down $ -0.01 | $277.60 | $276.96 | 2,800 |
| 09:45 AM | $276.96 | Up $0.00 | $277.60 | $276.96 | 0 |
| 09:45 AM | $276.96 | Up $0.00 | $277.60 | $276.96 | 0 |
| 09:45 AM | $276.96 | Up $0.00 | $277.60 | $276.96 | 0 |
| 09:44 AM | $276.97 | Up $0.02 | $276.97 | $276.89 | 1,100 |
| 09:43 AM | $276.95 | Up $0.14 | $276.95 | $276.89 | 200 |
| 09:42 AM | $276.81 | Up $1.53 | $276.81 | $276.65 | 200 |
| 09:31 AM | $275.28 | Up $1.62 | $275.28 | $275.26 | 500 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:31 AM | $275.28 | Up $0.00 | $275.28 | $275.26 | 0 |
| 09:30 AM | $273.66 | Down $ -0.48 | $275.85 | $273.66 | 2,700 |
| Previous close | $274.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2026 | $273.48 | $273.52 | $273.91 | $272.88 | 35,900 |
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table