Find a quote
INTACT FINANCIAL CORPORATION
277.88 Down -7.05 (-2.54 %)
Delayed : 2026/06/13 13:00:00
- Previous close $284.93
- Opening $285.75
- Today High $286.38
- Today Low $277.83
- Price Bid $277.51
- Price Ask $277.51
- 52 Weeks High $317.35
- 52 Weeks Low $242.87
- Size Bid 1
- Size Ask 8
- Volume 414,244
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $277.88 | Down $ -0.12 | $277.88 | $277.88 | 120,200 |
| 03:59 PM | $278.00 | Up $0.04 | $278.17 | $277.85 | 8,200 |
| 03:58 PM | $277.96 | Down $ -0.06 | $278.08 | $277.91 | 4,200 |
| 03:57 PM | $278.03 | Up $0.02 | $278.03 | $277.84 | 2,600 |
| 03:56 PM | $278.01 | Up $0.07 | $278.16 | $277.83 | 6,800 |
| 03:55 PM | $277.94 | Down $ -0.27 | $278.21 | $277.88 | 6,800 |
| 03:54 PM | $278.21 | Up $0.01 | $278.35 | $278.12 | 1,900 |
| 03:53 PM | $278.19 | Down $ -0.31 | $278.38 | $278.19 | 1,500 |
| 03:52 PM | $278.50 | Up $0.00 | $278.50 | $278.19 | 3,000 |
| 03:51 PM | $278.50 | Down $ -0.21 | $278.58 | $278.35 | 7,500 |
| 03:50 PM | $278.71 | Up $0.00 | $278.85 | $278.47 | 1,800 |
| 03:49 PM | $278.71 | Down $ -0.11 | $278.71 | $278.71 | 100 |
| 03:48 PM | $278.82 | Up $0.43 | $278.82 | $278.37 | 1,900 |
| 03:47 PM | $278.39 | Down $ -0.30 | $278.52 | $278.30 | 3,100 |
| 03:46 PM | $278.69 | Up $0.12 | $278.69 | $278.58 | 600 |
| 03:45 PM | $278.58 | Up $0.00 | $278.58 | $278.46 | 1,500 |
| 03:44 PM | $278.58 | Up $0.12 | $278.58 | $278.46 | 300 |
| 03:43 PM | $278.46 | Down $ -0.24 | $278.70 | $278.46 | 1,400 |
| 03:42 PM | $278.70 | Down $ -0.18 | $278.87 | $278.56 | 1,500 |
| 03:41 PM | $278.88 | Up $0.06 | $278.92 | $278.88 | 500 |
| 03:40 PM | $278.82 | Down $ -0.09 | $279.00 | $278.82 | 1,400 |
| 03:39 PM | $278.91 | Up $0.01 | $278.91 | $278.91 | 100 |
| 03:38 PM | $278.90 | Down $ -0.28 | $279.21 | $278.90 | 3,000 |
| 03:36 PM | $279.18 | Up $0.10 | $279.20 | $278.94 | 1,500 |
| 03:36 PM | $279.18 | Up $0.00 | $279.20 | $278.94 | 0 |
| 03:35 PM | $279.09 | Up $0.03 | $279.09 | $279.09 | 100 |
| 03:34 PM | $279.06 | Up $0.06 | $279.06 | $278.91 | 1,100 |
| 03:33 PM | $279.00 | Down $ -0.20 | $279.01 | $279.00 | 300 |
| 03:32 PM | $279.20 | Down $ -0.44 | $279.51 | $279.09 | 2,000 |
| 03:31 PM | $279.64 | Up $0.14 | $279.64 | $279.64 | 100 |
| 03:30 PM | $279.50 | Down $ -0.15 | $279.64 | $279.36 | 400 |
| 03:29 PM | $279.65 | Up $0.02 | $279.65 | $279.64 | 400 |
| 03:28 PM | $279.63 | Up $0.00 | $279.63 | $279.49 | 600 |
| 03:27 PM | $279.63 | Up $0.00 | $279.64 | $279.62 | 800 |
| 03:26 PM | $279.63 | Down $ -0.01 | $279.63 | $279.36 | 300 |
| 03:25 PM | $279.64 | Up $0.35 | $279.64 | $279.29 | 700 |
| 03:24 PM | $279.29 | Up $0.28 | $279.33 | $279.16 | 1,500 |
| 03:23 PM | $279.02 | Up $0.18 | $279.02 | $278.85 | 300 |
| 03:22 PM | $278.84 | Down $ -0.02 | $278.86 | $278.84 | 400 |
| 03:21 PM | $278.86 | Up $0.00 | $279.04 | $278.86 | 300 |
| 03:20 PM | $278.86 | Down $ -0.18 | $278.86 | $278.86 | 200 |
| 03:19 PM | $279.04 | Up $0.04 | $279.05 | $278.86 | 500 |
| 03:18 PM | $279.01 | Up $0.14 | $279.01 | $278.85 | 200 |
| 03:17 PM | $278.86 | Down $ -0.07 | $279.21 | $278.86 | 500 |
| 03:16 PM | $278.93 | Up $0.16 | $278.93 | $278.86 | 300 |
| 03:15 PM | $278.77 | Down $ -0.31 | $279.01 | $278.77 | 500 |
| 03:14 PM | $279.08 | Down $ -0.28 | $279.27 | $279.08 | 400 |
| 03:13 PM | $279.36 | Up $0.19 | $279.36 | $279.16 | 400 |
| 03:12 PM | $279.17 | Down $ -0.10 | $279.47 | $279.15 | 900 |
| 03:11 PM | $279.27 | Down $ -0.11 | $279.27 | $279.17 | 200 |
| 03:10 PM | $279.38 | Down $ -0.11 | $279.38 | $279.36 | 300 |
| 03:08 PM | $279.49 | Down $ -0.22 | $279.71 | $279.49 | 2,500 |
| 03:08 PM | $279.49 | Up $0.00 | $279.71 | $279.49 | 0 |
| 03:07 PM | $279.71 | Up $0.01 | $279.71 | $279.71 | 100 |
| 03:06 PM | $279.70 | Down $ -0.18 | $279.82 | $279.70 | 200 |
| 03:05 PM | $279.88 | Down $ -0.20 | $280.08 | $279.88 | 1,500 |
| 03:04 PM | $280.08 | Down $0.00 | $280.08 | $280.08 | 100 |
| 03:03 PM | $280.09 | Up $0.07 | $280.09 | $280.09 | 100 |
| 03:02 PM | $280.01 | Up $0.00 | $280.11 | $280.00 | 1,500 |
| 03:01 PM | $280.01 | Down $ -0.15 | $280.01 | $280.00 | 300 |
| 03:00 PM | $280.16 | Up $0.04 | $280.16 | $280.07 | 700 |
| 02:59 PM | $280.12 | Up $0.00 | $280.12 | $280.08 | 200 |
| 02:58 PM | $280.12 | Down $ -0.02 | $280.13 | $279.93 | 700 |
| 02:56 PM | $280.14 | Up $0.01 | $280.14 | $280.14 | 100 |
| 02:56 PM | $280.14 | Up $0.00 | $280.14 | $280.14 | 0 |
| 02:55 PM | $280.13 | Up $0.18 | $280.15 | $279.92 | 1,600 |
| 02:54 PM | $279.95 | Down $ -0.01 | $280.13 | $279.95 | 300 |
| 02:53 PM | $279.96 | Down $0.00 | $279.96 | $279.96 | 100 |
| 02:52 PM | $279.97 | Down $ -0.01 | $279.97 | $279.79 | 200 |
| 02:51 PM | $279.97 | Up $0.01 | $279.97 | $279.97 | 100 |
| 02:50 PM | $279.97 | Down $ -0.10 | $280.18 | $279.92 | 2,600 |
| 02:49 PM | $280.06 | Down $ -0.02 | $280.06 | $280.05 | 200 |
| 02:48 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 400 |
| 02:47 PM | $280.08 | Down $ -0.23 | $280.17 | $280.08 | 300 |
| 02:46 PM | $280.31 | Up $0.08 | $280.31 | $280.09 | 300 |
| 02:45 PM | $280.22 | Down $ -0.05 | $280.26 | $280.22 | 700 |
| 02:43 PM | $280.27 | Down $ -0.23 | $280.27 | $280.27 | 300 |
| 02:43 PM | $280.27 | Up $0.00 | $280.27 | $280.27 | 0 |
| 02:40 PM | $280.50 | Up $0.02 | $280.50 | $280.34 | 1,100 |
| 02:40 PM | $280.50 | Up $0.00 | $280.50 | $280.34 | 0 |
| 02:40 PM | $280.50 | Up $0.00 | $280.50 | $280.34 | 0 |
| 02:39 PM | $280.48 | Up $0.38 | $280.67 | $280.09 | 75,700 |
| 02:37 PM | $280.10 | Down $ -0.01 | $280.10 | $280.10 | 100 |
| 02:37 PM | $280.10 | Up $0.00 | $280.10 | $280.10 | 0 |
| 02:36 PM | $280.11 | Down $ -0.04 | $280.16 | $280.11 | 1,000 |
| 02:35 PM | $280.15 | Up $0.08 | $280.15 | $280.15 | 100 |
| 02:34 PM | $280.07 | Down $ -0.11 | $280.17 | $280.07 | 400 |
| 02:33 PM | $280.18 | Down $ -0.01 | $280.18 | $280.18 | 100 |
| 02:31 PM | $280.19 | Up $0.09 | $280.21 | $280.19 | 300 |
| 02:31 PM | $280.19 | Up $0.00 | $280.21 | $280.19 | 0 |
| 02:29 PM | $280.10 | Up $0.00 | $280.10 | $280.10 | 200 |
| 02:29 PM | $280.10 | Up $0.00 | $280.10 | $280.10 | 0 |
| 02:28 PM | $280.10 | Up $0.01 | $280.37 | $280.10 | 300 |
| 02:27 PM | $280.09 | Down $ -0.46 | $280.47 | $280.09 | 1,200 |
| 02:26 PM | $280.55 | Down $ -0.01 | $280.60 | $280.55 | 900 |
| 02:25 PM | $280.56 | Up $0.01 | $280.56 | $280.49 | 200 |
| 02:24 PM | $280.55 | Up $0.07 | $280.55 | $280.49 | 200 |
| 02:23 PM | $280.48 | Up $0.00 | $280.49 | $280.48 | 200 |
| 02:22 PM | $280.48 | Down $ -0.03 | $280.51 | $280.48 | 300 |
| 02:21 PM | $280.51 | Down $ -0.08 | $280.51 | $280.51 | 100 |
| 02:20 PM | $280.59 | Up $0.02 | $280.59 | $280.55 | 400 |
| 02:19 PM | $280.57 | Up $0.02 | $280.57 | $280.57 | 100 |
| 02:18 PM | $280.55 | Up $0.11 | $280.58 | $280.55 | 400 |
| 02:16 PM | $280.44 | Down $ -0.06 | $280.55 | $280.44 | 400 |
| 02:16 PM | $280.44 | Up $0.00 | $280.55 | $280.44 | 0 |
| 02:15 PM | $280.50 | Up $0.16 | $280.50 | $280.32 | 200 |
| 02:14 PM | $280.34 | Down $ -0.01 | $280.34 | $280.33 | 200 |
| 02:12 PM | $280.35 | Up $0.05 | $280.35 | $280.34 | 200 |
| 02:12 PM | $280.35 | Up $0.00 | $280.35 | $280.34 | 0 |
| 02:11 PM | $280.30 | Down $ -0.02 | $280.33 | $280.30 | 300 |
| 02:10 PM | $280.32 | Down $ -0.28 | $280.37 | $280.32 | 200 |
| 02:08 PM | $280.60 | Up $0.29 | $280.60 | $280.31 | 200 |
| 02:08 PM | $280.60 | Up $0.00 | $280.60 | $280.31 | 0 |
| 02:06 PM | $280.31 | Up $0.01 | $280.58 | $280.30 | 300 |
| 02:06 PM | $280.31 | Up $0.00 | $280.58 | $280.30 | 0 |
| 02:05 PM | $280.30 | Up $0.01 | $280.30 | $280.29 | 200 |
| 02:03 PM | $280.29 | Down $ -0.15 | $280.29 | $280.29 | 100 |
| 02:03 PM | $280.29 | Up $0.00 | $280.29 | $280.29 | 0 |
| 02:02 PM | $280.44 | Down $ -0.03 | $280.44 | $280.28 | 200 |
| 02:01 PM | $280.47 | Down $ -0.03 | $280.50 | $280.47 | 2,000 |
| 01:59 PM | $280.50 | Up $0.01 | $280.50 | $280.49 | 200 |
| 01:59 PM | $280.50 | Up $0.00 | $280.50 | $280.49 | 0 |
| 01:58 PM | $280.49 | Up $0.00 | $280.49 | $280.49 | 100 |
| 01:57 PM | $280.49 | Down $ -0.26 | $280.49 | $280.49 | 100 |
| 01:56 PM | $280.75 | Up $0.26 | $280.75 | $280.75 | 100 |
| 01:55 PM | $280.49 | Down $ -0.10 | $280.49 | $280.49 | 200 |
| 01:54 PM | $280.59 | Up $0.00 | $280.59 | $280.55 | 200 |
| 01:53 PM | $280.59 | Down $ -0.01 | $280.60 | $280.59 | 500 |
| 01:52 PM | $280.60 | Down $ -0.03 | $280.63 | $280.60 | 500 |
| 01:51 PM | $280.63 | Up $0.00 | $280.83 | $280.63 | 300 |
| 01:49 PM | $280.63 | Down $ -0.20 | $280.63 | $280.63 | 100 |
| 01:49 PM | $280.63 | Up $0.00 | $280.63 | $280.63 | 0 |
| 01:48 PM | $280.83 | Down $ -0.19 | $280.83 | $280.83 | 100 |
| 01:47 PM | $281.02 | Up $0.09 | $281.02 | $280.79 | 300 |
| 01:46 PM | $280.93 | Up $0.04 | $280.93 | $280.93 | 100 |
| 01:45 PM | $280.89 | Down $ -0.19 | $280.90 | $280.89 | 700 |
| 01:44 PM | $281.08 | Up $0.13 | $281.08 | $280.97 | 600 |
| 01:43 PM | $280.95 | Up $0.00 | $280.95 | $280.95 | 200 |
| 01:42 PM | $280.95 | Down $ -0.07 | $280.95 | $280.95 | 100 |
| 01:40 PM | $281.02 | Down $ -0.16 | $281.02 | $281.02 | 300 |
| 01:40 PM | $281.02 | Up $0.00 | $281.02 | $281.02 | 0 |
| 01:37 PM | $281.18 | Up $0.07 | $281.18 | $281.18 | 100 |
| 01:37 PM | $281.18 | Up $0.00 | $281.18 | $281.18 | 0 |
| 01:37 PM | $281.18 | Up $0.00 | $281.18 | $281.18 | 0 |
| 01:36 PM | $281.10 | Up $0.15 | $281.10 | $281.02 | 600 |
| 01:35 PM | $280.95 | Down $ -0.11 | $280.98 | $280.95 | 200 |
| 01:34 PM | $281.06 | Up $0.16 | $281.06 | $281.06 | 100 |
| 01:33 PM | $280.90 | Down $ -0.34 | $281.03 | $280.85 | 1,700 |
| 01:29 PM | $281.24 | Up $0.22 | $281.24 | $281.10 | 900 |
| 01:29 PM | $281.24 | Up $0.00 | $281.24 | $281.10 | 0 |
| 01:29 PM | $281.24 | Up $0.00 | $281.24 | $281.10 | 0 |
| 01:29 PM | $281.24 | Up $0.00 | $281.24 | $281.10 | 0 |
| 01:27 PM | $281.02 | Down $ -0.13 | $281.15 | $281.02 | 1,500 |
| 01:27 PM | $281.02 | Up $0.00 | $281.15 | $281.02 | 0 |
| 01:25 PM | $281.15 | Down $ -0.04 | $281.15 | $281.15 | 100 |
| 01:25 PM | $281.15 | Up $0.00 | $281.15 | $281.15 | 0 |
| 01:24 PM | $281.19 | Down $ -0.01 | $281.19 | $281.19 | 100 |
| 01:20 PM | $281.20 | Up $0.00 | $281.28 | $281.17 | 300 |
| 01:20 PM | $281.20 | Up $0.00 | $281.28 | $281.17 | 0 |
| 01:20 PM | $281.20 | Up $0.00 | $281.28 | $281.17 | 0 |
| 01:20 PM | $281.20 | Up $0.00 | $281.28 | $281.17 | 0 |
| 01:19 PM | $281.20 | Up $0.06 | $281.20 | $281.15 | 200 |
| 01:18 PM | $281.14 | Down $ -0.06 | $281.22 | $281.14 | 300 |
| 01:17 PM | $281.20 | Up $0.12 | $281.20 | $281.00 | 800 |
| 01:16 PM | $281.08 | Up $0.02 | $281.08 | $281.06 | 600 |
| 01:15 PM | $281.06 | Up $0.13 | $281.06 | $281.06 | 200 |
| 01:14 PM | $280.94 | Up $0.02 | $280.94 | $280.81 | 800 |
| 01:13 PM | $280.91 | Down $ -0.13 | $280.91 | $280.91 | 100 |
| 01:11 PM | $281.04 | Up $0.10 | $281.04 | $280.90 | 200 |
| 01:11 PM | $281.04 | Up $0.00 | $281.04 | $280.90 | 0 |
| 01:10 PM | $280.94 | Up $0.12 | $280.98 | $280.94 | 200 |
| 01:09 PM | $280.82 | Down $ -0.16 | $280.82 | $280.82 | 100 |
| 01:08 PM | $280.98 | Up $0.00 | $280.98 | $280.98 | 200 |
| 01:07 PM | $280.98 | Down $ -0.15 | $280.98 | $280.98 | 100 |
| 01:06 PM | $281.13 | Up $0.14 | $281.13 | $280.86 | 200 |
| 01:05 PM | $280.99 | Down $ -0.27 | $281.00 | $280.89 | 1,100 |
| 01:04 PM | $281.26 | Up $0.06 | $281.26 | $281.21 | 3,700 |
| 01:03 PM | $281.20 | Down $ -0.01 | $281.20 | $281.10 | 200 |
| 01:01 PM | $281.21 | Up $0.11 | $281.21 | $281.09 | 200 |
| 01:01 PM | $281.21 | Up $0.00 | $281.21 | $281.09 | 0 |
| 01:00 PM | $281.10 | Down $ -0.09 | $281.10 | $281.10 | 100 |
| 12:57 PM | $281.19 | Up $0.06 | $281.19 | $281.18 | 200 |
| 12:57 PM | $281.19 | Up $0.00 | $281.19 | $281.18 | 0 |
| 12:57 PM | $281.19 | Up $0.00 | $281.19 | $281.18 | 0 |
| 12:56 PM | $281.13 | Up $0.04 | $281.13 | $281.13 | 100 |
| 12:55 PM | $281.09 | Up $0.27 | $281.09 | $280.83 | 800 |
| 12:54 PM | $280.82 | Down $ -0.05 | $280.86 | $280.82 | 700 |
| 12:53 PM | $280.87 | Up $0.01 | $281.01 | $280.87 | 200 |
| 12:52 PM | $280.86 | Down $ -0.24 | $280.86 | $280.86 | 100 |
| 12:51 PM | $281.10 | Down $ -0.08 | $281.10 | $281.10 | 100 |
| 12:50 PM | $281.18 | Up $0.00 | $281.18 | $281.18 | 100 |
| 12:48 PM | $281.18 | Up $0.03 | $281.18 | $281.01 | 300 |
| 12:48 PM | $281.18 | Up $0.00 | $281.18 | $281.01 | 0 |
| 12:47 PM | $281.15 | Up $0.10 | $281.15 | $280.99 | 700 |
| 12:45 PM | $281.05 | Up $0.10 | $281.07 | $280.99 | 500 |
| 12:45 PM | $281.05 | Up $0.00 | $281.07 | $280.99 | 0 |
| 12:44 PM | $280.95 | Up $0.10 | $280.95 | $280.84 | 2,200 |
| 12:43 PM | $280.85 | Down $ -0.16 | $280.85 | $280.85 | 100 |
| 12:41 PM | $281.01 | Up $0.19 | $281.01 | $281.00 | 500 |
| 12:41 PM | $281.01 | Up $0.00 | $281.01 | $281.00 | 0 |
| 12:40 PM | $280.82 | Up $0.05 | $280.94 | $280.82 | 300 |
| 12:39 PM | $280.77 | Down $ -0.19 | $280.96 | $280.76 | 300 |
| 12:38 PM | $280.96 | Down $ -0.07 | $280.96 | $280.96 | 100 |
| 12:37 PM | $281.03 | Up $0.03 | $281.03 | $281.03 | 100 |
| 12:36 PM | $281.00 | Up $0.22 | $281.00 | $281.00 | 100 |
| 12:35 PM | $280.78 | Down $ -0.49 | $280.97 | $280.78 | 600 |
| 12:34 PM | $281.27 | Down $ -0.29 | $281.57 | $281.27 | 2,500 |
| 12:31 PM | $281.56 | Up $0.14 | $281.56 | $281.47 | 800 |
| 12:31 PM | $281.56 | Up $0.00 | $281.56 | $281.47 | 0 |
| 12:31 PM | $281.56 | Up $0.00 | $281.56 | $281.47 | 0 |
| 12:29 PM | $281.42 | Down $ -0.04 | $281.42 | $281.42 | 100 |
| 12:29 PM | $281.42 | Up $0.00 | $281.42 | $281.42 | 0 |
| 12:28 PM | $281.46 | Up $0.10 | $281.46 | $281.45 | 200 |
| 12:27 PM | $281.36 | Up $0.00 | $281.36 | $281.36 | 200 |
| 12:26 PM | $281.36 | Up $0.07 | $281.44 | $281.30 | 800 |
| 12:24 PM | $281.29 | Up $0.00 | $281.29 | $281.29 | 100 |
| 12:24 PM | $281.29 | Up $0.00 | $281.29 | $281.29 | 0 |
| 12:23 PM | $281.29 | Down $ -0.17 | $281.36 | $281.29 | 300 |
| 12:22 PM | $281.46 | Down $ -0.18 | $281.47 | $281.46 | 400 |
| 12:19 PM | $281.64 | Down $ -0.04 | $281.64 | $281.46 | 500 |
| 12:19 PM | $281.64 | Up $0.00 | $281.64 | $281.46 | 0 |
| 12:19 PM | $281.64 | Up $0.00 | $281.64 | $281.46 | 0 |
| 12:18 PM | $281.68 | Down $ -0.30 | $281.75 | $281.68 | 500 |
| 12:14 PM | $281.98 | Down $ -0.02 | $282.26 | $281.98 | 200 |
| 12:14 PM | $281.98 | Up $0.00 | $282.26 | $281.98 | 0 |
| 12:14 PM | $281.98 | Up $0.00 | $282.26 | $281.98 | 0 |
| 12:14 PM | $281.98 | Up $0.00 | $282.26 | $281.98 | 0 |
| 12:13 PM | $282.00 | Down $0.00 | $282.26 | $281.99 | 300 |
| 12:12 PM | $282.00 | Down $ -0.05 | $282.00 | $282.00 | 500 |
| 12:10 PM | $282.05 | Up $0.03 | $282.05 | $282.05 | 100 |
| 12:10 PM | $282.05 | Up $0.00 | $282.05 | $282.05 | 0 |
| 12:09 PM | $282.03 | Down $ -0.40 | $282.15 | $282.03 | 600 |
| 12:07 PM | $282.43 | Up $0.04 | $282.43 | $282.43 | 100 |
| 12:07 PM | $282.43 | Up $0.00 | $282.43 | $282.43 | 0 |
| 12:05 PM | $282.39 | Down $ -0.24 | $282.61 | $282.39 | 400 |
| 12:05 PM | $282.39 | Up $0.00 | $282.61 | $282.39 | 0 |
| 12:03 PM | $282.63 | Up $0.03 | $282.71 | $282.50 | 800 |
| 12:03 PM | $282.63 | Up $0.00 | $282.71 | $282.50 | 0 |
| 12:01 PM | $282.60 | Down $ -0.18 | $282.83 | $282.60 | 200 |
| 12:01 PM | $282.60 | Up $0.00 | $282.83 | $282.60 | 0 |
| 12:00 PM | $282.78 | Up $0.33 | $282.78 | $282.75 | 800 |
| 11:58 AM | $282.45 | Up $0.81 | $282.45 | $281.85 | 1,500 |
| 11:58 AM | $282.45 | Up $0.00 | $282.45 | $281.85 | 0 |
| 11:57 AM | $281.64 | Up $0.01 | $281.74 | $281.60 | 3,600 |
| 11:56 AM | $281.63 | Down $ -0.17 | $281.79 | $281.63 | 400 |
| 11:54 AM | $281.80 | Up $0.00 | $281.80 | $281.67 | 600 |
| 11:54 AM | $281.80 | Up $0.00 | $281.80 | $281.67 | 0 |
| 11:53 AM | $281.80 | Up $0.13 | $281.80 | $281.76 | 400 |
| 11:50 AM | $281.67 | Up $0.03 | $281.67 | $281.67 | 100 |
| 11:50 AM | $281.67 | Up $0.00 | $281.67 | $281.67 | 0 |
| 11:50 AM | $281.67 | Up $0.00 | $281.67 | $281.67 | 0 |
| 11:48 AM | $281.64 | Up $0.08 | $281.64 | $281.63 | 200 |
| 11:48 AM | $281.64 | Up $0.00 | $281.64 | $281.63 | 0 |
| 11:47 AM | $281.56 | Up $0.16 | $281.56 | $281.49 | 800 |
| 11:46 AM | $281.40 | Up $0.03 | $281.40 | $281.40 | 300 |
| 11:45 AM | $281.37 | Down $ -0.01 | $281.37 | $281.37 | 100 |
| 11:43 AM | $281.38 | Up $0.00 | $281.38 | $281.38 | 200 |
| 11:43 AM | $281.38 | Up $0.00 | $281.38 | $281.38 | 0 |
| 11:42 AM | $281.38 | Down $ -0.03 | $281.38 | $281.38 | 100 |
| 11:38 AM | $281.41 | Down $ -0.39 | $281.66 | $281.41 | 400 |
| 11:38 AM | $281.41 | Up $0.00 | $281.66 | $281.41 | 0 |
| 11:38 AM | $281.41 | Up $0.00 | $281.66 | $281.41 | 0 |
| 11:38 AM | $281.41 | Up $0.00 | $281.66 | $281.41 | 0 |
| 11:35 AM | $281.80 | Up $0.02 | $281.80 | $281.78 | 600 |
| 11:35 AM | $281.80 | Up $0.00 | $281.80 | $281.78 | 0 |
| 11:35 AM | $281.80 | Up $0.00 | $281.80 | $281.78 | 0 |
| 11:34 AM | $281.78 | Up $0.01 | $281.79 | $281.70 | 600 |
| 11:33 AM | $281.77 | Down $ -0.04 | $281.77 | $281.62 | 400 |
| 11:32 AM | $281.81 | Up $0.00 | $281.81 | $281.81 | 200 |
| 11:31 AM | $281.81 | Up $0.10 | $281.81 | $281.70 | 800 |
| 11:30 AM | $281.71 | Down $ -0.10 | $281.71 | $281.70 | 600 |
| 11:29 AM | $281.81 | Up $0.03 | $281.83 | $281.76 | 300 |
| 11:28 AM | $281.78 | Down $ -0.15 | $281.78 | $281.78 | 100 |
| 11:27 AM | $281.93 | Up $0.00 | $281.93 | $281.93 | 100 |
| 11:26 AM | $281.93 | Up $0.06 | $281.93 | $281.88 | 500 |
| 11:24 AM | $281.87 | Up $0.07 | $281.97 | $281.87 | 500 |
| 11:24 AM | $281.87 | Up $0.00 | $281.97 | $281.87 | 0 |
| 11:22 AM | $281.80 | Down $ -0.31 | $281.80 | $281.80 | 100 |
| 11:22 AM | $281.80 | Up $0.00 | $281.80 | $281.80 | 0 |
| 11:21 AM | $282.11 | Up $0.26 | $282.11 | $281.92 | 200 |
| 11:18 AM | $281.85 | Down $ -0.05 | $281.85 | $281.85 | 100 |
| 11:18 AM | $281.85 | Up $0.00 | $281.85 | $281.85 | 0 |
| 11:18 AM | $281.85 | Up $0.00 | $281.85 | $281.85 | 0 |
| 11:17 AM | $281.90 | Up $0.07 | $281.99 | $281.83 | 2,000 |
| 11:16 AM | $281.83 | Down $ -0.01 | $281.83 | $281.70 | 400 |
| 11:15 AM | $281.84 | Up $0.13 | $281.84 | $281.84 | 100 |
| 11:13 AM | $281.71 | Down $ -0.09 | $281.86 | $281.70 | 300 |
| 11:13 AM | $281.71 | Up $0.00 | $281.86 | $281.70 | 0 |
| 11:12 AM | $281.79 | Up $0.31 | $281.79 | $281.79 | 200 |
| 11:10 AM | $281.48 | Up $0.18 | $281.48 | $281.47 | 300 |
| 11:10 AM | $281.48 | Up $0.00 | $281.48 | $281.47 | 0 |
| 11:09 AM | $281.30 | Down $ -0.31 | $281.79 | $281.30 | 2,400 |
| 11:08 AM | $281.62 | Down $ -0.13 | $281.62 | $281.62 | 100 |
| 11:05 AM | $281.75 | Up $0.30 | $281.75 | $281.60 | 3,100 |
| 11:05 AM | $281.75 | Up $0.00 | $281.75 | $281.60 | 0 |
| 11:05 AM | $281.75 | Up $0.00 | $281.75 | $281.60 | 0 |
| 11:04 AM | $281.46 | Down $ -0.48 | $281.75 | $281.46 | 400 |
| 11:01 AM | $281.93 | Down $ -0.07 | $281.93 | $281.93 | 100 |
| 11:01 AM | $281.93 | Up $0.00 | $281.93 | $281.93 | 0 |
| 11:01 AM | $281.93 | Up $0.00 | $281.93 | $281.93 | 0 |
| 11:00 AM | $282.00 | Down $ -0.01 | $282.18 | $282.00 | 5,300 |
| 10:59 AM | $282.01 | Down $ -0.09 | $282.01 | $282.01 | 100 |
| 10:58 AM | $282.10 | Up $0.01 | $282.17 | $282.01 | 1,600 |
| 10:57 AM | $282.09 | Up $0.03 | $282.09 | $282.09 | 100 |
| 10:56 AM | $282.06 | Up $0.08 | $282.06 | $282.06 | 100 |
| 10:53 AM | $281.98 | Up $0.02 | $281.98 | $281.98 | 100 |
| 10:53 AM | $281.98 | Up $0.00 | $281.98 | $281.98 | 0 |
| 10:53 AM | $281.98 | Up $0.00 | $281.98 | $281.98 | 0 |
| 10:52 AM | $281.96 | Up $0.42 | $282.09 | $281.72 | 1,100 |
| 10:51 AM | $281.54 | Up $0.01 | $281.54 | $281.54 | 100 |
| 10:49 AM | $281.53 | Down $ -0.06 | $281.60 | $281.53 | 800 |
| 10:49 AM | $281.53 | Up $0.00 | $281.60 | $281.53 | 0 |
| 10:48 AM | $281.59 | Up $0.06 | $281.59 | $281.59 | 100 |
| 10:47 AM | $281.53 | Down $ -0.16 | $281.53 | $281.53 | 100 |
| 10:46 AM | $281.69 | Down $ -0.47 | $281.76 | $281.69 | 300 |
| 10:42 AM | $282.16 | Up $0.36 | $282.17 | $281.66 | 600 |
| 10:42 AM | $282.16 | Up $0.00 | $282.17 | $281.66 | 0 |
| 10:42 AM | $282.16 | Up $0.00 | $282.17 | $281.66 | 0 |
| 10:42 AM | $282.16 | Up $0.00 | $282.17 | $281.66 | 0 |
| 10:41 AM | $281.80 | Up $0.22 | $281.80 | $281.79 | 500 |
| 10:40 AM | $281.58 | Down $ -0.12 | $281.78 | $281.58 | 500 |
| 10:37 AM | $281.70 | Down $ -0.37 | $281.70 | $281.70 | 200 |
| 10:37 AM | $281.70 | Up $0.00 | $281.70 | $281.70 | 0 |
| 10:37 AM | $281.70 | Up $0.00 | $281.70 | $281.70 | 0 |
| 10:36 AM | $282.07 | Down $ -0.06 | $282.22 | $281.77 | 1,100 |
| 10:35 AM | $282.13 | Down $ -0.37 | $282.44 | $282.13 | 800 |
| 10:33 AM | $282.50 | Up $0.20 | $282.50 | $282.42 | 700 |
| 10:33 AM | $282.50 | Up $0.00 | $282.50 | $282.42 | 0 |
| 10:32 AM | $282.30 | Down $ -0.13 | $282.30 | $282.30 | 100 |
| 10:30 AM | $282.43 | Up $0.32 | $282.43 | $282.26 | 800 |
| 10:30 AM | $282.43 | Up $0.00 | $282.43 | $282.26 | 0 |
| 10:28 AM | $282.11 | Up $0.04 | $282.11 | $282.11 | 100 |
| 10:28 AM | $282.11 | Up $0.00 | $282.11 | $282.11 | 0 |
| 10:27 AM | $282.08 | Down $0.00 | $282.08 | $282.08 | 700 |
| 10:23 AM | $282.08 | Up $0.23 | $282.08 | $282.08 | 300 |
| 10:23 AM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 10:23 AM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 10:23 AM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 10:18 AM | $281.85 | Up $0.32 | $281.92 | $281.85 | 300 |
| 10:18 AM | $281.85 | Up $0.00 | $281.92 | $281.85 | 0 |
| 10:18 AM | $281.85 | Up $0.00 | $281.92 | $281.85 | 0 |
| 10:18 AM | $281.85 | Up $0.00 | $281.92 | $281.85 | 0 |
| 10:18 AM | $281.85 | Up $0.00 | $281.92 | $281.85 | 0 |
| 10:16 AM | $281.53 | Up $0.04 | $281.53 | $281.53 | 100 |
| 10:16 AM | $281.53 | Up $0.00 | $281.53 | $281.53 | 0 |
| 10:15 AM | $281.49 | Down $ -0.28 | $281.49 | $281.35 | 600 |
| 10:14 AM | $281.77 | Up $0.36 | $281.77 | $281.59 | 200 |
| 10:13 AM | $281.41 | Down $ -0.43 | $281.41 | $281.41 | 100 |
| 10:10 AM | $281.84 | Up $0.34 | $281.84 | $281.57 | 300 |
| 10:10 AM | $281.84 | Up $0.00 | $281.84 | $281.57 | 0 |
| 10:10 AM | $281.84 | Up $0.00 | $281.84 | $281.57 | 0 |
| 10:09 AM | $281.50 | Up $0.00 | $281.50 | $281.50 | 100 |
| 10:08 AM | $281.50 | Down $ -0.56 | $282.04 | $281.50 | 1,400 |
| 10:07 AM | $282.06 | Down $ -0.23 | $282.42 | $282.06 | 200 |
| 10:04 AM | $282.29 | Up $1.82 | $282.30 | $281.05 | 5,300 |
| 10:04 AM | $282.29 | Up $0.00 | $282.30 | $281.05 | 0 |
| 10:04 AM | $282.29 | Up $0.00 | $282.30 | $281.05 | 0 |
| 10:03 AM | $280.47 | Down $ -0.26 | $280.74 | $280.47 | 200 |
| 10:02 AM | $280.74 | Down $ -0.18 | $280.74 | $280.74 | 100 |
| 10:01 AM | $280.91 | Down $ -0.23 | $281.16 | $280.86 | 3,400 |
| 10:00 AM | $281.14 | Down $ -0.59 | $281.14 | $281.14 | 100 |
| 09:59 AM | $281.73 | Up $0.23 | $281.73 | $281.30 | 400 |
| 09:58 AM | $281.50 | Down $ -0.06 | $281.77 | $281.50 | 600 |
| 09:57 AM | $281.56 | Up $0.21 | $281.56 | $281.56 | 100 |
| 09:56 AM | $281.35 | Down $ -0.25 | $281.81 | $281.35 | 200 |
| 09:54 AM | $281.60 | Down $ -0.24 | $281.60 | $281.60 | 100 |
| 09:54 AM | $281.60 | Up $0.00 | $281.60 | $281.60 | 0 |
| 09:53 AM | $281.84 | Down $ -0.16 | $282.00 | $281.61 | 900 |
| 09:51 AM | $282.00 | Down $ -0.52 | $282.27 | $282.00 | 400 |
| 09:51 AM | $282.00 | Up $0.00 | $282.27 | $282.00 | 0 |
| 09:50 AM | $282.53 | Down $ -0.25 | $282.53 | $282.53 | 100 |
| 09:49 AM | $282.78 | Up $0.05 | $282.78 | $282.28 | 300 |
| 09:48 AM | $282.73 | Up $0.41 | $282.73 | $282.73 | 100 |
| 09:47 AM | $282.32 | Down $ -0.16 | $282.32 | $282.32 | 100 |
| 09:46 AM | $282.48 | Down $ -0.85 | $283.07 | $282.48 | 3,400 |
| 09:45 AM | $283.33 | Down $ -0.77 | $283.61 | $283.33 | 600 |
| 09:44 AM | $284.10 | Up $0.14 | $284.10 | $283.91 | 900 |
| 09:42 AM | $283.97 | Up $0.10 | $283.97 | $283.97 | 100 |
| 09:42 AM | $283.97 | Up $0.00 | $283.97 | $283.97 | 0 |
| 09:40 AM | $283.87 | Up $0.82 | $283.87 | $283.87 | 100 |
| 09:40 AM | $283.87 | Up $0.00 | $283.87 | $283.87 | 0 |
| 09:39 AM | $283.04 | Down $ -1.01 | $284.50 | $283.04 | 300 |
| 09:36 AM | $284.05 | Down $ -0.57 | $284.05 | $284.05 | 200 |
| 09:36 AM | $284.05 | Up $0.00 | $284.05 | $284.05 | 0 |
| 09:36 AM | $284.05 | Up $0.00 | $284.05 | $284.05 | 0 |
| 09:35 AM | $284.62 | Down $ -0.12 | $284.69 | $284.62 | 700 |
| 09:34 AM | $284.74 | Down $ -1.64 | $284.82 | $284.74 | 500 |
| 09:30 AM | $286.38 | Up $1.45 | $286.38 | $285.65 | 1,300 |
| 09:30 AM | $286.38 | Up $0.00 | $286.38 | $285.65 | 0 |
| 09:30 AM | $286.38 | Up $0.00 | $286.38 | $285.65 | 0 |
| 09:30 AM | $286.38 | Up $0.00 | $286.38 | $285.65 | 0 |
| Previous close | $284.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $277.88 | $282.76 | $282.83 | $277.83 | 336,800 |
| 11/06/2026 | $284.93 | $283.30 | $286.07 | $283.04 | 297,200 |
| 10/06/2026 | $282.25 | $282.60 | $282.77 | $281.01 | 200,400 |
| 09/06/2026 | $277.77 | $277.46 | $278.14 | $275.50 | 505,600 |
| 08/06/2026 | $276.61 | $276.07 | $277.56 | $275.45 | 406,500 |
| 05/06/2026 | $275.92 | $274.09 | $277.70 | $274.09 | 105,900 |
| 04/06/2026 | $271.53 | $273.14 | $273.70 | $271.34 | 207,100 |
| 03/06/2026 | $270.16 | $273.23 | $273.23 | $269.69 | 181,100 |
| 02/06/2026 | $270.60 | $267.60 | $270.63 | $266.36 | 268,600 |
| 01/06/2026 | $265.58 | $269.14 | $269.14 | $264.89 | 316,000 |
| 29/05/2026 | $270.87 | $273.26 | $273.52 | $270.87 | 829,500 |
| 28/05/2026 | $272.07 | $272.85 | $273.78 | $271.94 | 404,400 |
| 27/05/2026 | $271.03 | $271.62 | $272.30 | $270.34 | 281,100 |
| 26/05/2026 | $270.81 | $272.84 | $272.84 | $270.55 | 272,400 |
| 25/05/2026 | $273.26 | $274.60 | $274.65 | $273.14 | 116,800 |
| 22/05/2026 | $273.89 | $274.90 | $275.35 | $273.89 | 379,300 |
| 21/05/2026 | $280.11 | $277.58 | $281.21 | $277.58 | 633,500 |
| 20/05/2026 | $273.96 | $270.12 | $275.50 | $269.99 | 498,700 |
| 19/05/2026 | $268.49 | $268.71 | $269.54 | $266.36 | 731,900 |
| 15/05/2026 | $263.02 | $262.57 | $264.14 | $262.09 | 337,000 |
| 14/05/2026 | $257.52 | $255.19 | $257.57 | $254.50 | 427,100 |
| 13/05/2026 | $251.04 | $247.28 | $252.38 | $246.49 | 386,700 |
| 12/05/2026 | $248.65 | $251.75 | $252.06 | $248.18 | 402,100 |
| 11/05/2026 | $253.33 | $255.75 | $256.44 | $253.32 | 155,600 |
| 08/05/2026 | $255.00 | $256.14 | $257.30 | $254.84 | 263,000 |
| 07/05/2026 | $252.80 | $252.71 | $254.24 | $252.16 | 266,100 |
| 06/05/2026 | $249.00 | $247.52 | $250.00 | $245.34 | 321,600 |
| 05/05/2026 | $259.10 | $259.53 | $260.99 | $258.90 | 227,700 |
| 04/05/2026 | $258.08 | $261.71 | $261.72 | $258.00 | 168,600 |
| 01/05/2026 | $261.66 | $263.32 | $263.99 | $261.51 | 161,100 |
Graphs are not available, please refer to the detailed table