Find a quote
INTACT FINANCIAL CORPORATION
311.94 Down -2.83 (-0.91 %)
Delayed : 2025/06/06 17:40:00
- Previous close $314.77
- Opening $314.06
- Today High $315.68
- Today Low $310.97
- Price Bid $310.82
- Price Ask $310.82
- 52 Weeks High $315.99
- 52 Weeks Low $218.58
- Size Bid 1
- Size Ask 1
- Volume 180,761
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $311.94 | Down $ -0.04 | $311.94 | $311.94 | 86,700 |
| 03:59 PM | $311.98 | Down $ -0.07 | $312.09 | $311.70 | 5,900 |
| 03:58 PM | $312.05 | Up $0.05 | $312.07 | $311.91 | 4,300 |
| 03:57 PM | $312.01 | Down $0.00 | $312.09 | $311.87 | 2,200 |
| 03:56 PM | $312.01 | Up $0.18 | $312.01 | $311.95 | 700 |
| 03:55 PM | $311.83 | Down $ -0.02 | $312.03 | $311.79 | 2,500 |
| 03:54 PM | $311.85 | Up $0.08 | $311.85 | $311.69 | 700 |
| 03:53 PM | $311.77 | Up $0.05 | $311.77 | $311.70 | 1,000 |
| 03:52 PM | $311.72 | Up $0.09 | $311.72 | $311.63 | 500 |
| 03:51 PM | $311.63 | Down $ -0.04 | $311.72 | $311.57 | 2,700 |
| 03:50 PM | $311.67 | Up $0.28 | $311.73 | $311.31 | 2,400 |
| 03:49 PM | $311.39 | Up $0.05 | $311.39 | $311.38 | 400 |
| 03:48 PM | $311.34 | Down $ -0.04 | $311.41 | $311.34 | 900 |
| 03:47 PM | $311.38 | Down $ -0.06 | $311.42 | $311.38 | 400 |
| 03:46 PM | $311.44 | Down $ -0.06 | $311.44 | $311.44 | 400 |
| 03:45 PM | $311.50 | Up $0.10 | $311.50 | $311.41 | 400 |
| 03:44 PM | $311.40 | Up $0.00 | $311.40 | $311.40 | 400 |
| 03:43 PM | $311.40 | Up $0.10 | $311.40 | $311.29 | 600 |
| 03:42 PM | $311.30 | Down $ -0.13 | $311.41 | $311.30 | 600 |
| 03:41 PM | $311.43 | Up $0.18 | $311.43 | $311.27 | 1,200 |
| 03:39 PM | $311.25 | Down $ -0.07 | $311.25 | $311.21 | 1,000 |
| 03:39 PM | $311.25 | Up $0.00 | $311.25 | $311.21 | 0 |
| 03:37 PM | $311.32 | Down $ -0.06 | $311.32 | $311.19 | 2,300 |
| 03:37 PM | $311.32 | Up $0.00 | $311.32 | $311.19 | 0 |
| 03:36 PM | $311.38 | Down $ -0.02 | $311.43 | $311.38 | 400 |
| 03:35 PM | $311.40 | Up $0.01 | $311.40 | $311.38 | 900 |
| 03:34 PM | $311.39 | Down $ -0.11 | $311.39 | $311.38 | 400 |
| 03:33 PM | $311.50 | Up $0.06 | $311.50 | $311.49 | 300 |
| 03:32 PM | $311.44 | Up $0.15 | $311.44 | $311.29 | 800 |
| 03:31 PM | $311.29 | Up $0.13 | $311.29 | $311.29 | 100 |
| 03:30 PM | $311.16 | Down $ -0.13 | $311.20 | $311.16 | 500 |
| 03:28 PM | $311.29 | Up $0.03 | $311.29 | $311.29 | 200 |
| 03:28 PM | $311.29 | Up $0.00 | $311.29 | $311.29 | 0 |
| 03:27 PM | $311.26 | Down $ -0.25 | $311.26 | $311.23 | 500 |
| 03:26 PM | $311.51 | Up $0.21 | $311.52 | $311.39 | 600 |
| 03:25 PM | $311.30 | Up $0.18 | $311.30 | $311.18 | 1,100 |
| 03:23 PM | $311.12 | Up $0.10 | $311.13 | $311.12 | 900 |
| 03:23 PM | $311.12 | Up $0.00 | $311.13 | $311.12 | 0 |
| 03:21 PM | $311.02 | Down $ -0.01 | $311.05 | $311.02 | 800 |
| 03:21 PM | $311.02 | Up $0.00 | $311.05 | $311.02 | 0 |
| 03:20 PM | $311.03 | Down $ -0.26 | $311.03 | $311.03 | 100 |
| 03:19 PM | $311.29 | Up $0.32 | $311.29 | $311.12 | 1,100 |
| 03:18 PM | $310.97 | Down $ -0.18 | $311.14 | $310.97 | 1,000 |
| 03:17 PM | $311.15 | Down $ -0.32 | $311.15 | $311.15 | 100 |
| 03:15 PM | $311.47 | Down $ -0.18 | $311.47 | $311.47 | 200 |
| 03:15 PM | $311.47 | Up $0.00 | $311.47 | $311.47 | 0 |
| 03:09 PM | $311.65 | Up $0.03 | $311.65 | $311.65 | 100 |
| 03:09 PM | $311.65 | Up $0.00 | $311.65 | $311.65 | 0 |
| 03:09 PM | $311.65 | Up $0.00 | $311.65 | $311.65 | 0 |
| 03:09 PM | $311.65 | Up $0.00 | $311.65 | $311.65 | 0 |
| 03:09 PM | $311.65 | Up $0.00 | $311.65 | $311.65 | 0 |
| 03:09 PM | $311.65 | Up $0.00 | $311.65 | $311.65 | 0 |
| 03:08 PM | $311.62 | Down $ -0.27 | $311.62 | $311.62 | 100 |
| 03:06 PM | $311.89 | Down $ -0.09 | $311.89 | $311.89 | 200 |
| 03:06 PM | $311.89 | Up $0.00 | $311.89 | $311.89 | 0 |
| 03:05 PM | $311.98 | Down $ -0.26 | $312.01 | $311.98 | 900 |
| 03:00 PM | $312.24 | Down $ -0.68 | $312.61 | $312.24 | 1,500 |
| 03:00 PM | $312.24 | Up $0.00 | $312.61 | $312.24 | 0 |
| 03:00 PM | $312.24 | Up $0.00 | $312.61 | $312.24 | 0 |
| 03:00 PM | $312.24 | Up $0.00 | $312.61 | $312.24 | 0 |
| 03:00 PM | $312.24 | Up $0.00 | $312.61 | $312.24 | 0 |
| 02:51 PM | $312.92 | Up $0.16 | $312.92 | $312.92 | 100 |
| 02:51 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:51 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:51 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:51 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:51 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:51 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:51 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:51 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:49 PM | $312.77 | Down $ -0.17 | $312.77 | $312.77 | 100 |
| 02:49 PM | $312.77 | Up $0.00 | $312.77 | $312.77 | 0 |
| 02:44 PM | $312.93 | Up $0.01 | $312.93 | $312.87 | 600 |
| 02:44 PM | $312.93 | Up $0.00 | $312.93 | $312.87 | 0 |
| 02:44 PM | $312.93 | Up $0.00 | $312.93 | $312.87 | 0 |
| 02:44 PM | $312.93 | Up $0.00 | $312.93 | $312.87 | 0 |
| 02:44 PM | $312.93 | Up $0.00 | $312.93 | $312.87 | 0 |
| 02:41 PM | $312.92 | Up $0.16 | $312.92 | $312.92 | 100 |
| 02:41 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:41 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:37 PM | $312.77 | Down $ -0.16 | $312.77 | $312.77 | 100 |
| 02:37 PM | $312.77 | Up $0.00 | $312.77 | $312.77 | 0 |
| 02:37 PM | $312.77 | Up $0.00 | $312.77 | $312.77 | 0 |
| 02:37 PM | $312.77 | Up $0.00 | $312.77 | $312.77 | 0 |
| 02:33 PM | $312.92 | Up $0.16 | $312.92 | $312.92 | 200 |
| 02:33 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:33 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:33 PM | $312.92 | Up $0.00 | $312.92 | $312.92 | 0 |
| 02:30 PM | $312.77 | Down $ -0.06 | $312.93 | $312.77 | 1,000 |
| 02:30 PM | $312.77 | Up $0.00 | $312.93 | $312.77 | 0 |
| 02:30 PM | $312.77 | Up $0.00 | $312.93 | $312.77 | 0 |
| 02:29 PM | $312.83 | Down $ -0.18 | $312.96 | $312.83 | 600 |
| 02:22 PM | $313.01 | Down $ -0.03 | $313.17 | $313.01 | 200 |
| 02:22 PM | $313.01 | Up $0.00 | $313.17 | $313.01 | 0 |
| 02:22 PM | $313.01 | Up $0.00 | $313.17 | $313.01 | 0 |
| 02:22 PM | $313.01 | Up $0.00 | $313.17 | $313.01 | 0 |
| 02:22 PM | $313.01 | Up $0.00 | $313.17 | $313.01 | 0 |
| 02:22 PM | $313.01 | Up $0.00 | $313.17 | $313.01 | 0 |
| 02:22 PM | $313.01 | Up $0.00 | $313.17 | $313.01 | 0 |
| 02:20 PM | $313.04 | Down $ -0.20 | $313.18 | $312.90 | 1,900 |
| 02:20 PM | $313.04 | Up $0.00 | $313.18 | $312.90 | 0 |
| 02:15 PM | $313.24 | Up $0.19 | $313.24 | $313.24 | 100 |
| 02:15 PM | $313.24 | Up $0.00 | $313.24 | $313.24 | 0 |
| 02:15 PM | $313.24 | Up $0.00 | $313.24 | $313.24 | 0 |
| 02:15 PM | $313.24 | Up $0.00 | $313.24 | $313.24 | 0 |
| 02:15 PM | $313.24 | Up $0.00 | $313.24 | $313.24 | 0 |
| 02:13 PM | $313.04 | Down $ -0.40 | $313.43 | $313.04 | 1,000 |
| 02:13 PM | $313.04 | Up $0.00 | $313.43 | $313.04 | 0 |
| 01:58 PM | $313.44 | Down $ -0.17 | $313.45 | $313.09 | 800 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:58 PM | $313.44 | Up $0.00 | $313.45 | $313.09 | 0 |
| 01:53 PM | $313.61 | Up $0.12 | $313.61 | $313.61 | 100 |
| 01:53 PM | $313.61 | Up $0.00 | $313.61 | $313.61 | 0 |
| 01:53 PM | $313.61 | Up $0.00 | $313.61 | $313.61 | 0 |
| 01:53 PM | $313.61 | Up $0.00 | $313.61 | $313.61 | 0 |
| 01:53 PM | $313.61 | Up $0.00 | $313.61 | $313.61 | 0 |
| 01:37 PM | $313.49 | Up $0.12 | $313.50 | $313.48 | 500 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:37 PM | $313.49 | Up $0.00 | $313.50 | $313.48 | 0 |
| 01:34 PM | $313.37 | Up $0.17 | $313.37 | $313.30 | 600 |
| 01:34 PM | $313.37 | Up $0.00 | $313.37 | $313.30 | 0 |
| 01:34 PM | $313.37 | Up $0.00 | $313.37 | $313.30 | 0 |
| 01:28 PM | $313.20 | Up $0.06 | $313.20 | $313.20 | 300 |
| 01:28 PM | $313.20 | Up $0.00 | $313.20 | $313.20 | 0 |
| 01:28 PM | $313.20 | Up $0.00 | $313.20 | $313.20 | 0 |
| 01:28 PM | $313.20 | Up $0.00 | $313.20 | $313.20 | 0 |
| 01:28 PM | $313.20 | Up $0.00 | $313.20 | $313.20 | 0 |
| 01:28 PM | $313.20 | Up $0.00 | $313.20 | $313.20 | 0 |
| 01:26 PM | $313.14 | Up $0.23 | $313.14 | $312.98 | 600 |
| 01:26 PM | $313.14 | Up $0.00 | $313.14 | $312.98 | 0 |
| 01:20 PM | $312.91 | Up $0.08 | $312.91 | $312.91 | 100 |
| 01:20 PM | $312.91 | Up $0.00 | $312.91 | $312.91 | 0 |
| 01:20 PM | $312.91 | Up $0.00 | $312.91 | $312.91 | 0 |
| 01:20 PM | $312.91 | Up $0.00 | $312.91 | $312.91 | 0 |
| 01:20 PM | $312.91 | Up $0.00 | $312.91 | $312.91 | 0 |
| 01:20 PM | $312.91 | Up $0.00 | $312.91 | $312.91 | 0 |
| 12:56 PM | $312.83 | Up $0.25 | $312.84 | $312.83 | 500 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:56 PM | $312.83 | Up $0.00 | $312.84 | $312.83 | 0 |
| 12:55 PM | $312.58 | Up $0.02 | $312.58 | $312.58 | 100 |
| 12:53 PM | $312.56 | Down $ -0.05 | $312.56 | $312.56 | 100 |
| 12:53 PM | $312.56 | Up $0.00 | $312.56 | $312.56 | 0 |
| 12:47 PM | $312.61 | Down $ -0.23 | $312.65 | $312.61 | 400 |
| 12:47 PM | $312.61 | Up $0.00 | $312.65 | $312.61 | 0 |
| 12:47 PM | $312.61 | Up $0.00 | $312.65 | $312.61 | 0 |
| 12:47 PM | $312.61 | Up $0.00 | $312.65 | $312.61 | 0 |
| 12:47 PM | $312.61 | Up $0.00 | $312.65 | $312.61 | 0 |
| 12:47 PM | $312.61 | Up $0.00 | $312.65 | $312.61 | 0 |
| 12:40 PM | $312.84 | Down $ -0.01 | $312.84 | $312.84 | 100 |
| 12:40 PM | $312.84 | Up $0.00 | $312.84 | $312.84 | 0 |
| 12:40 PM | $312.84 | Up $0.00 | $312.84 | $312.84 | 0 |
| 12:40 PM | $312.84 | Up $0.00 | $312.84 | $312.84 | 0 |
| 12:40 PM | $312.84 | Up $0.00 | $312.84 | $312.84 | 0 |
| 12:40 PM | $312.84 | Up $0.00 | $312.84 | $312.84 | 0 |
| 12:40 PM | $312.84 | Up $0.00 | $312.84 | $312.84 | 0 |
| 12:39 PM | $312.85 | Down $ -0.30 | $312.85 | $312.85 | 200 |
| 12:31 PM | $313.15 | Down $ -0.01 | $313.18 | $313.15 | 500 |
| 12:31 PM | $313.15 | Up $0.00 | $313.18 | $313.15 | 0 |
| 12:31 PM | $313.15 | Up $0.00 | $313.18 | $313.15 | 0 |
| 12:31 PM | $313.15 | Up $0.00 | $313.18 | $313.15 | 0 |
| 12:31 PM | $313.15 | Up $0.00 | $313.18 | $313.15 | 0 |
| 12:31 PM | $313.15 | Up $0.00 | $313.18 | $313.15 | 0 |
| 12:31 PM | $313.15 | Up $0.00 | $313.18 | $313.15 | 0 |
| 12:31 PM | $313.15 | Up $0.00 | $313.18 | $313.15 | 0 |
| 12:30 PM | $313.16 | Up $0.33 | $313.16 | $312.98 | 1,000 |
| 12:28 PM | $312.83 | Up $0.00 | $312.83 | $312.83 | 100 |
| 12:28 PM | $312.83 | Up $0.00 | $312.83 | $312.83 | 0 |
| 12:21 PM | $312.83 | Down $ -0.21 | $313.00 | $312.83 | 1,500 |
| 12:21 PM | $312.83 | Up $0.00 | $313.00 | $312.83 | 0 |
| 12:21 PM | $312.83 | Up $0.00 | $313.00 | $312.83 | 0 |
| 12:21 PM | $312.83 | Up $0.00 | $313.00 | $312.83 | 0 |
| 12:21 PM | $312.83 | Up $0.00 | $313.00 | $312.83 | 0 |
| 12:21 PM | $312.83 | Up $0.00 | $313.00 | $312.83 | 0 |
| 12:21 PM | $312.83 | Up $0.00 | $313.00 | $312.83 | 0 |
| 12:14 PM | $313.04 | Down $ -0.02 | $313.04 | $313.04 | 100 |
| 12:14 PM | $313.04 | Up $0.00 | $313.04 | $313.04 | 0 |
| 12:14 PM | $313.04 | Up $0.00 | $313.04 | $313.04 | 0 |
| 12:14 PM | $313.04 | Up $0.00 | $313.04 | $313.04 | 0 |
| 12:14 PM | $313.04 | Up $0.00 | $313.04 | $313.04 | 0 |
| 12:14 PM | $313.04 | Up $0.00 | $313.04 | $313.04 | 0 |
| 12:14 PM | $313.04 | Up $0.00 | $313.04 | $313.04 | 0 |
| 12:08 PM | $313.06 | Up $0.01 | $313.06 | $313.05 | 300 |
| 12:08 PM | $313.06 | Up $0.00 | $313.06 | $313.05 | 0 |
| 12:08 PM | $313.06 | Up $0.00 | $313.06 | $313.05 | 0 |
| 12:08 PM | $313.06 | Up $0.00 | $313.06 | $313.05 | 0 |
| 12:08 PM | $313.06 | Up $0.00 | $313.06 | $313.05 | 0 |
| 12:08 PM | $313.06 | Up $0.00 | $313.06 | $313.05 | 0 |
| 12:00 PM | $313.05 | Up $0.05 | $313.05 | $312.93 | 400 |
| 12:00 PM | $313.05 | Up $0.00 | $313.05 | $312.93 | 0 |
| 12:00 PM | $313.05 | Up $0.00 | $313.05 | $312.93 | 0 |
| 12:00 PM | $313.05 | Up $0.00 | $313.05 | $312.93 | 0 |
| 12:00 PM | $313.05 | Up $0.00 | $313.05 | $312.93 | 0 |
| 12:00 PM | $313.05 | Up $0.00 | $313.05 | $312.93 | 0 |
| 12:00 PM | $313.05 | Up $0.00 | $313.05 | $312.93 | 0 |
| 12:00 PM | $313.05 | Up $0.00 | $313.05 | $312.93 | 0 |
| 11:55 AM | $313.00 | Up $0.16 | $313.00 | $312.92 | 200 |
| 11:55 AM | $313.00 | Up $0.00 | $313.00 | $312.92 | 0 |
| 11:55 AM | $313.00 | Up $0.00 | $313.00 | $312.92 | 0 |
| 11:55 AM | $313.00 | Up $0.00 | $313.00 | $312.92 | 0 |
| 11:55 AM | $313.00 | Up $0.00 | $313.00 | $312.92 | 0 |
| 11:51 AM | $312.84 | Up $0.02 | $312.85 | $312.84 | 300 |
| 11:51 AM | $312.84 | Up $0.00 | $312.85 | $312.84 | 0 |
| 11:51 AM | $312.84 | Up $0.00 | $312.85 | $312.84 | 0 |
| 11:51 AM | $312.84 | Up $0.00 | $312.85 | $312.84 | 0 |
| 11:50 AM | $312.82 | Up $0.21 | $312.82 | $312.78 | 500 |
| 11:37 AM | $312.61 | Down $ -0.15 | $312.67 | $312.61 | 600 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:37 AM | $312.61 | Up $0.00 | $312.67 | $312.61 | 0 |
| 11:26 AM | $312.76 | Down $ -0.19 | $312.76 | $312.76 | 100 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:26 AM | $312.76 | Up $0.00 | $312.76 | $312.76 | 0 |
| 11:25 AM | $312.95 | Up $0.72 | $312.95 | $312.36 | 800 |
| 11:24 AM | $312.23 | Down $ -0.07 | $312.23 | $312.23 | 100 |
| 11:23 AM | $312.30 | Down $ -0.17 | $312.32 | $312.30 | 200 |
| 11:18 AM | $312.47 | Down $ -0.07 | $312.47 | $312.47 | 500 |
| 11:18 AM | $312.47 | Up $0.00 | $312.47 | $312.47 | 0 |
| 11:18 AM | $312.47 | Up $0.00 | $312.47 | $312.47 | 0 |
| 11:18 AM | $312.47 | Up $0.00 | $312.47 | $312.47 | 0 |
| 11:18 AM | $312.47 | Up $0.00 | $312.47 | $312.47 | 0 |
| 11:16 AM | $312.54 | Up $0.09 | $312.65 | $312.48 | 900 |
| 11:16 AM | $312.54 | Up $0.00 | $312.65 | $312.48 | 0 |
| 11:14 AM | $312.45 | Down $ -0.27 | $312.45 | $312.45 | 100 |
| 11:14 AM | $312.45 | Up $0.00 | $312.45 | $312.45 | 0 |
| 11:13 AM | $312.72 | Down $ -0.31 | $312.77 | $312.72 | 400 |
| 11:12 AM | $313.03 | Down $ -0.01 | $313.04 | $313.03 | 500 |
| 11:07 AM | $313.04 | Up $0.00 | $313.04 | $313.00 | 600 |
| 11:07 AM | $313.04 | Up $0.00 | $313.04 | $313.00 | 0 |
| 11:07 AM | $313.04 | Up $0.00 | $313.04 | $313.00 | 0 |
| 11:07 AM | $313.04 | Up $0.00 | $313.04 | $313.00 | 0 |
| 11:07 AM | $313.04 | Up $0.00 | $313.04 | $313.00 | 0 |
| 11:06 AM | $313.04 | Down $ -0.02 | $313.26 | $313.04 | 1,100 |
| 11:03 AM | $313.06 | Up $0.02 | $313.06 | $313.06 | 100 |
| 11:03 AM | $313.06 | Up $0.00 | $313.06 | $313.06 | 0 |
| 11:03 AM | $313.06 | Up $0.00 | $313.06 | $313.06 | 0 |
| 11:00 AM | $313.04 | Up $0.10 | $313.04 | $312.88 | 900 |
| 11:00 AM | $313.04 | Up $0.00 | $313.04 | $312.88 | 0 |
| 11:00 AM | $313.04 | Up $0.00 | $313.04 | $312.88 | 0 |
| 10:59 AM | $312.94 | Down $ -0.22 | $312.94 | $312.94 | 400 |
| 10:56 AM | $313.16 | Down $ -0.56 | $313.71 | $312.97 | 1,700 |
| 10:56 AM | $313.16 | Up $0.00 | $313.71 | $312.97 | 0 |
| 10:56 AM | $313.16 | Up $0.00 | $313.71 | $312.97 | 0 |
| 10:54 AM | $313.72 | Down $ -0.08 | $313.72 | $313.72 | 100 |
| 10:54 AM | $313.72 | Up $0.00 | $313.72 | $313.72 | 0 |
| 10:49 AM | $313.80 | Down $ -0.10 | $313.80 | $313.80 | 100 |
| 10:49 AM | $313.80 | Up $0.00 | $313.80 | $313.80 | 0 |
| 10:49 AM | $313.80 | Up $0.00 | $313.80 | $313.80 | 0 |
| 10:49 AM | $313.80 | Up $0.00 | $313.80 | $313.80 | 0 |
| 10:49 AM | $313.80 | Up $0.00 | $313.80 | $313.80 | 0 |
| 10:48 AM | $313.90 | Down $ -0.59 | $314.21 | $313.90 | 600 |
| 10:47 AM | $314.49 | Up $0.10 | $314.49 | $314.49 | 100 |
| 10:45 AM | $314.39 | Down $ -0.09 | $314.76 | $314.39 | 900 |
| 10:45 AM | $314.39 | Up $0.00 | $314.76 | $314.39 | 0 |
| 10:40 AM | $314.48 | Down $ -0.58 | $314.80 | $314.48 | 700 |
| 10:40 AM | $314.48 | Up $0.00 | $314.80 | $314.48 | 0 |
| 10:40 AM | $314.48 | Up $0.00 | $314.80 | $314.48 | 0 |
| 10:40 AM | $314.48 | Up $0.00 | $314.80 | $314.48 | 0 |
| 10:40 AM | $314.48 | Up $0.00 | $314.80 | $314.48 | 0 |
| 10:36 AM | $315.06 | Up $0.09 | $315.06 | $314.93 | 300 |
| 10:36 AM | $315.06 | Up $0.00 | $315.06 | $314.93 | 0 |
| 10:36 AM | $315.06 | Up $0.00 | $315.06 | $314.93 | 0 |
| 10:36 AM | $315.06 | Up $0.00 | $315.06 | $314.93 | 0 |
| 10:34 AM | $314.97 | Up $0.17 | $314.97 | $314.97 | 100 |
| 10:34 AM | $314.97 | Up $0.00 | $314.97 | $314.97 | 0 |
| 10:33 AM | $314.80 | Up $0.01 | $314.80 | $314.80 | 200 |
| 10:32 AM | $314.79 | Down $ -0.03 | $314.79 | $314.79 | 300 |
| 10:30 AM | $314.82 | Down $ -0.19 | $314.83 | $314.82 | 500 |
| 10:30 AM | $314.82 | Up $0.00 | $314.83 | $314.82 | 0 |
| 10:29 AM | $315.02 | Up $0.00 | $315.02 | $315.02 | 200 |
| 10:28 AM | $315.02 | Down $ -0.19 | $315.02 | $315.02 | 100 |
| 10:24 AM | $315.20 | Up $0.16 | $315.20 | $315.20 | 100 |
| 10:24 AM | $315.20 | Up $0.00 | $315.20 | $315.20 | 0 |
| 10:24 AM | $315.20 | Up $0.00 | $315.20 | $315.20 | 0 |
| 10:24 AM | $315.20 | Up $0.00 | $315.20 | $315.20 | 0 |
| 10:21 AM | $315.04 | Up $0.22 | $315.04 | $315.01 | 300 |
| 10:21 AM | $315.04 | Up $0.00 | $315.04 | $315.01 | 0 |
| 10:21 AM | $315.04 | Up $0.00 | $315.04 | $315.01 | 0 |
| 10:18 AM | $314.82 | Down $ -0.21 | $314.82 | $314.82 | 100 |
| 10:18 AM | $314.82 | Up $0.00 | $314.82 | $314.82 | 0 |
| 10:18 AM | $314.82 | Up $0.00 | $314.82 | $314.82 | 0 |
| 10:16 AM | $315.03 | Down $ -0.02 | $315.03 | $315.03 | 400 |
| 10:16 AM | $315.03 | Up $0.00 | $315.03 | $315.03 | 0 |
| 10:15 AM | $315.05 | Up $0.02 | $315.05 | $315.05 | 100 |
| 10:14 AM | $315.03 | Down $ -0.04 | $315.18 | $315.03 | 600 |
| 10:13 AM | $315.07 | Up $0.02 | $315.07 | $314.91 | 900 |
| 10:11 AM | $315.05 | Up $0.00 | $315.05 | $315.05 | 100 |
| 10:11 AM | $315.05 | Up $0.00 | $315.05 | $315.05 | 0 |
| 10:08 AM | $315.04 | Up $0.18 | $315.04 | $315.04 | 100 |
| 10:08 AM | $315.04 | Up $0.00 | $315.04 | $315.04 | 0 |
| 10:08 AM | $315.04 | Up $0.00 | $315.04 | $315.04 | 0 |
| 10:06 AM | $314.86 | Down $ -0.01 | $314.87 | $314.86 | 600 |
| 10:06 AM | $314.86 | Up $0.00 | $314.87 | $314.86 | 0 |
| 10:03 AM | $314.87 | Down $ -0.16 | $314.87 | $314.87 | 100 |
| 10:03 AM | $314.87 | Up $0.00 | $314.87 | $314.87 | 0 |
| 10:03 AM | $314.87 | Up $0.00 | $314.87 | $314.87 | 0 |
| 10:01 AM | $315.03 | Down $ -0.43 | $315.24 | $315.03 | 200 |
| 10:01 AM | $315.03 | Up $0.00 | $315.24 | $315.03 | 0 |
| 10:00 AM | $315.46 | Down $ -0.20 | $315.46 | $315.46 | 400 |
| 09:59 AM | $315.66 | Up $0.28 | $315.66 | $315.31 | 900 |
| 09:56 AM | $315.38 | Down $ -0.01 | $315.38 | $315.20 | 1,000 |
| 09:56 AM | $315.38 | Up $0.00 | $315.38 | $315.20 | 0 |
| 09:56 AM | $315.38 | Up $0.00 | $315.38 | $315.20 | 0 |
| 09:52 AM | $315.39 | Down $ -0.22 | $315.50 | $315.39 | 400 |
| 09:52 AM | $315.39 | Up $0.00 | $315.50 | $315.39 | 0 |
| 09:52 AM | $315.39 | Up $0.00 | $315.50 | $315.39 | 0 |
| 09:52 AM | $315.39 | Up $0.00 | $315.50 | $315.39 | 0 |
| 09:51 AM | $315.61 | Up $0.31 | $315.61 | $315.39 | 300 |
| 09:50 AM | $315.30 | Down $ -0.23 | $315.35 | $315.30 | 300 |
| 09:49 AM | $315.53 | Up $0.48 | $315.53 | $315.25 | 500 |
| 09:45 AM | $315.05 | Down $ -0.28 | $315.68 | $315.05 | 1,500 |
| 09:45 AM | $315.05 | Up $0.00 | $315.68 | $315.05 | 0 |
| 09:45 AM | $315.05 | Up $0.00 | $315.68 | $315.05 | 0 |
| 09:45 AM | $315.05 | Up $0.00 | $315.68 | $315.05 | 0 |
| 09:40 AM | $315.33 | Up $0.41 | $315.33 | $314.48 | 1,600 |
| 09:40 AM | $315.33 | Up $0.00 | $315.33 | $314.48 | 0 |
| 09:40 AM | $315.33 | Up $0.00 | $315.33 | $314.48 | 0 |
| 09:40 AM | $315.33 | Up $0.00 | $315.33 | $314.48 | 0 |
| 09:40 AM | $315.33 | Up $0.00 | $315.33 | $314.48 | 0 |
| 09:38 AM | $314.92 | Up $0.45 | $314.92 | $314.48 | 200 |
| 09:38 AM | $314.92 | Up $0.00 | $314.92 | $314.48 | 0 |
| 09:35 AM | $314.47 | Down $ -0.48 | $314.47 | $314.47 | 100 |
| 09:35 AM | $314.47 | Up $0.00 | $314.47 | $314.47 | 0 |
| 09:35 AM | $314.47 | Up $0.00 | $314.47 | $314.47 | 0 |
| 09:34 AM | $314.95 | Up $0.06 | $314.95 | $314.90 | 200 |
| 09:33 AM | $314.89 | Up $0.83 | $314.89 | $314.89 | 100 |
| 09:30 AM | $314.06 | Down $ -0.71 | $314.06 | $314.06 | 1,300 |
| 09:30 AM | $314.06 | Up $0.00 | $314.06 | $314.06 | 0 |
| 09:30 AM | $314.06 | Up $0.00 | $314.06 | $314.06 | 0 |
| Previous close | $314.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $311.94 | $312.93 | $313.61 | $310.97 | 146,200 |
| 05/06/2025 | $314.77 | $310.96 | $314.94 | $310.86 | 152,100 |
| 04/06/2025 | $310.20 | $308.74 | $311.29 | $308.33 | 123,500 |
| 03/06/2025 | $309.93 | $308.53 | $310.58 | $308.38 | 132,600 |
| 02/06/2025 | $312.70 | $311.21 | $313.88 | $310.86 | 180,100 |
| 30/05/2025 | $311.35 | $313.15 | $313.16 | $310.89 | 406,900 |
| 29/05/2025 | $311.97 | $311.22 | $312.51 | $310.76 | 338,600 |
| 28/05/2025 | $311.15 | $308.24 | $311.16 | $308.07 | 171,200 |
| 27/05/2025 | $305.47 | $306.20 | $307.30 | $305.30 | 239,500 |
| 26/05/2025 | $304.15 | $304.58 | $305.82 | $303.54 | 29,400 |
| 23/05/2025 | $302.80 | $302.62 | $304.74 | $302.39 | 90,600 |
| 22/05/2025 | $303.48 | $304.47 | $305.15 | $303.12 | 172,000 |
| 21/05/2025 | $303.50 | $302.75 | $304.66 | $301.49 | 183,000 |
| 20/05/2025 | $304.90 | $303.45 | $305.40 | $303.33 | 226,800 |
| 16/05/2025 | $299.22 | $297.77 | $299.80 | $297.48 | 233,800 |
| 15/05/2025 | $296.99 | $295.19 | $297.69 | $294.65 | 141,800 |
| 14/05/2025 | $290.26 | $290.58 | $291.17 | $289.87 | 152,400 |
| 13/05/2025 | $287.72 | $288.20 | $288.92 | $286.50 | 264,700 |
| 12/05/2025 | $290.39 | $289.87 | $290.54 | $288.57 | 277,400 |
| 09/05/2025 | $298.04 | $299.59 | $300.37 | $297.72 | 193,900 |
| 08/05/2025 | $301.90 | $304.26 | $304.48 | $300.94 | 337,600 |
| 07/05/2025 | $308.94 | $309.73 | $311.29 | $306.89 | 242,500 |
| 06/05/2025 | $309.25 | $306.85 | $309.58 | $305.00 | 225,000 |
| 05/05/2025 | $306.82 | $306.53 | $308.01 | $306.36 | 62,400 |
| 02/05/2025 | $305.47 | $304.07 | $305.54 | $303.61 | 196,200 |
| 01/05/2025 | $304.25 | $305.54 | $307.03 | $304.24 | 128,300 |
| 30/04/2025 | $306.17 | $304.07 | $307.10 | $302.82 | 418,800 |
| 29/04/2025 | $303.30 | $299.70 | $303.97 | $299.63 | 349,000 |
| 28/04/2025 | $298.28 | $297.42 | $298.58 | $296.66 | 146,400 |
| 25/04/2025 | $296.91 | $295.54 | $297.13 | $294.48 | 132,500 |
Graphs are not available, please refer to the detailed table