Find a quote
INTACT FINANCIAL CORPORATION
275.03 Down -0.91 (-0.33 %)
Delayed : 2025/08/29 17:40:00
- Previous close $275.94
- Opening $275.90
- Today High $277.26
- Today Low $274.69
- Price Bid $274.70
- Price Ask $274.70
- 52 Weeks High $317.35
- 52 Weeks Low $249.45
- Size Bid 1
- Size Ask 1
- Volume 311,018
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $275.03 | Up $0.07 | $275.03 | $275.03 | 98,300 |
| 03:59 PM | $274.96 | Down $ -0.30 | $275.33 | $274.96 | 7,100 |
| 03:58 PM | $275.26 | Down $ -0.07 | $275.41 | $275.26 | 3,000 |
| 03:57 PM | $275.33 | Up $0.20 | $275.33 | $275.13 | 2,400 |
| 03:56 PM | $275.13 | Up $0.14 | $275.13 | $274.98 | 2,200 |
| 03:55 PM | $274.99 | Down $ -0.08 | $275.13 | $274.99 | 2,900 |
| 03:54 PM | $275.07 | Up $0.10 | $275.07 | $274.97 | 2,400 |
| 03:53 PM | $274.97 | Down $ -0.06 | $274.98 | $274.97 | 400 |
| 03:52 PM | $275.03 | Up $0.05 | $275.03 | $274.91 | 1,400 |
| 03:51 PM | $274.98 | Down $ -0.04 | $275.03 | $274.93 | 1,600 |
| 03:50 PM | $275.02 | Down $ -0.54 | $275.64 | $274.69 | 8,600 |
| 03:49 PM | $275.56 | Down $ -0.02 | $275.65 | $275.56 | 1,200 |
| 03:48 PM | $275.58 | Down $ -0.07 | $275.65 | $275.58 | 1,100 |
| 03:47 PM | $275.65 | Up $0.12 | $275.65 | $275.53 | 900 |
| 03:46 PM | $275.53 | Down $ -0.10 | $275.65 | $275.53 | 600 |
| 03:45 PM | $275.63 | Up $0.03 | $275.64 | $275.60 | 400 |
| 03:44 PM | $275.60 | Up $0.01 | $275.60 | $275.58 | 600 |
| 03:43 PM | $275.59 | Up $0.00 | $275.59 | $275.48 | 200 |
| 03:42 PM | $275.59 | Up $0.11 | $275.59 | $275.52 | 500 |
| 03:41 PM | $275.48 | Up $0.15 | $275.48 | $275.48 | 300 |
| 03:40 PM | $275.33 | Down $ -0.15 | $275.39 | $275.33 | 500 |
| 03:39 PM | $275.48 | Up $0.07 | $275.48 | $275.39 | 900 |
| 03:38 PM | $275.41 | Up $0.02 | $275.45 | $275.41 | 1,000 |
| 03:37 PM | $275.39 | Down $ -0.15 | $275.45 | $275.39 | 1,200 |
| 03:36 PM | $275.54 | Up $0.02 | $275.59 | $275.44 | 300 |
| 03:35 PM | $275.52 | Down $0.00 | $275.52 | $275.44 | 1,100 |
| 03:34 PM | $275.53 | Down $ -0.06 | $275.53 | $275.53 | 100 |
| 03:33 PM | $275.59 | Up $0.04 | $275.59 | $275.53 | 200 |
| 03:30 PM | $275.55 | Up $0.07 | $275.55 | $275.55 | 300 |
| 03:30 PM | $275.55 | Up $0.00 | $275.55 | $275.55 | 0 |
| 03:30 PM | $275.55 | Up $0.00 | $275.55 | $275.55 | 0 |
| 03:29 PM | $275.48 | Up $0.00 | $275.52 | $275.48 | 300 |
| 03:28 PM | $275.48 | Up $0.00 | $275.48 | $275.48 | 900 |
| 03:27 PM | $275.48 | Down $ -0.14 | $275.63 | $275.48 | 800 |
| 03:26 PM | $275.62 | Up $0.00 | $275.62 | $275.62 | 100 |
| 03:25 PM | $275.62 | Up $0.02 | $275.62 | $275.41 | 900 |
| 03:24 PM | $275.60 | Down $ -0.01 | $275.61 | $275.59 | 600 |
| 03:23 PM | $275.61 | Down $ -0.22 | $275.73 | $275.61 | 1,300 |
| 03:20 PM | $275.83 | Up $0.21 | $275.83 | $275.83 | 400 |
| 03:20 PM | $275.83 | Up $0.00 | $275.83 | $275.83 | 0 |
| 03:20 PM | $275.83 | Up $0.00 | $275.83 | $275.83 | 0 |
| 03:17 PM | $275.62 | Down $ -0.12 | $275.62 | $275.62 | 100 |
| 03:17 PM | $275.62 | Up $0.00 | $275.62 | $275.62 | 0 |
| 03:17 PM | $275.62 | Up $0.00 | $275.62 | $275.62 | 0 |
| 03:13 PM | $275.74 | Up $0.12 | $275.74 | $275.59 | 2,000 |
| 03:13 PM | $275.74 | Up $0.00 | $275.74 | $275.59 | 0 |
| 03:13 PM | $275.74 | Up $0.00 | $275.74 | $275.59 | 0 |
| 03:13 PM | $275.74 | Up $0.00 | $275.74 | $275.59 | 0 |
| 03:12 PM | $275.62 | Down $ -0.37 | $275.96 | $275.59 | 12,900 |
| 03:09 PM | $275.99 | Up $0.03 | $275.99 | $275.79 | 1,600 |
| 03:09 PM | $275.99 | Up $0.00 | $275.99 | $275.79 | 0 |
| 03:09 PM | $275.99 | Up $0.00 | $275.99 | $275.79 | 0 |
| 03:08 PM | $275.96 | Down $ -0.13 | $275.96 | $275.96 | 100 |
| 03:06 PM | $276.09 | Up $0.00 | $276.09 | $276.09 | 100 |
| 03:06 PM | $276.09 | Up $0.00 | $276.09 | $276.09 | 0 |
| 03:05 PM | $276.09 | Up $0.15 | $276.09 | $275.95 | 500 |
| 03:04 PM | $275.94 | Up $0.01 | $275.94 | $275.94 | 100 |
| 03:03 PM | $275.93 | Up $0.06 | $275.93 | $275.93 | 300 |
| 03:02 PM | $275.87 | Up $0.42 | $275.87 | $275.63 | 700 |
| 02:58 PM | $275.45 | Up $0.09 | $275.45 | $275.38 | 300 |
| 02:58 PM | $275.45 | Up $0.00 | $275.45 | $275.38 | 0 |
| 02:58 PM | $275.45 | Up $0.00 | $275.45 | $275.38 | 0 |
| 02:58 PM | $275.45 | Up $0.00 | $275.45 | $275.38 | 0 |
| 02:57 PM | $275.36 | Up $0.04 | $275.36 | $275.35 | 300 |
| 02:55 PM | $275.32 | Up $0.01 | $275.32 | $275.27 | 900 |
| 02:55 PM | $275.32 | Up $0.00 | $275.32 | $275.27 | 0 |
| 02:50 PM | $275.31 | Up $0.31 | $275.33 | $274.98 | 2,500 |
| 02:50 PM | $275.31 | Up $0.00 | $275.33 | $274.98 | 0 |
| 02:50 PM | $275.31 | Up $0.00 | $275.33 | $274.98 | 0 |
| 02:50 PM | $275.31 | Up $0.00 | $275.33 | $274.98 | 0 |
| 02:50 PM | $275.31 | Up $0.00 | $275.33 | $274.98 | 0 |
| 02:49 PM | $275.01 | Up $0.00 | $275.01 | $275.01 | 100 |
| 02:47 PM | $275.00 | Down $ -0.01 | $275.04 | $274.99 | 1,700 |
| 02:47 PM | $275.00 | Up $0.00 | $275.04 | $274.99 | 0 |
| 02:46 PM | $275.01 | Up $0.00 | $275.01 | $275.00 | 600 |
| 02:45 PM | $275.01 | Up $0.01 | $275.01 | $274.99 | 2,000 |
| 02:43 PM | $275.00 | Down $ -0.01 | $275.01 | $274.99 | 900 |
| 02:43 PM | $275.00 | Up $0.00 | $275.01 | $274.99 | 0 |
| 02:40 PM | $275.01 | Up $0.02 | $275.01 | $274.99 | 400 |
| 02:40 PM | $275.01 | Up $0.00 | $275.01 | $274.99 | 0 |
| 02:40 PM | $275.01 | Up $0.00 | $275.01 | $274.99 | 0 |
| 02:37 PM | $274.99 | Up $0.02 | $275.02 | $274.99 | 300 |
| 02:37 PM | $274.99 | Up $0.00 | $275.02 | $274.99 | 0 |
| 02:37 PM | $274.99 | Up $0.00 | $275.02 | $274.99 | 0 |
| 02:35 PM | $274.97 | Down $ -0.03 | $275.05 | $274.97 | 1,300 |
| 02:35 PM | $274.97 | Up $0.00 | $275.05 | $274.97 | 0 |
| 02:33 PM | $275.00 | Down $ -0.01 | $275.03 | $274.98 | 1,400 |
| 02:33 PM | $275.00 | Up $0.00 | $275.03 | $274.98 | 0 |
| 02:31 PM | $275.01 | Up $0.01 | $275.10 | $275.01 | 300 |
| 02:31 PM | $275.01 | Up $0.00 | $275.10 | $275.01 | 0 |
| 02:30 PM | $275.00 | Down $ -0.01 | $275.00 | $275.00 | 100 |
| 02:28 PM | $275.01 | Down $ -0.01 | $275.08 | $274.99 | 2,600 |
| 02:28 PM | $275.01 | Up $0.00 | $275.08 | $274.99 | 0 |
| 02:27 PM | $275.03 | Up $0.06 | $275.04 | $275.00 | 12,600 |
| 02:26 PM | $274.96 | Down $ -0.19 | $275.13 | $274.96 | 3,100 |
| 02:25 PM | $275.15 | Up $0.05 | $275.15 | $275.09 | 2,300 |
| 02:24 PM | $275.10 | Up $0.09 | $275.35 | $275.00 | 6,600 |
| 02:23 PM | $275.01 | Down $ -0.09 | $275.08 | $275.01 | 400 |
| 02:22 PM | $275.10 | Up $0.08 | $275.13 | $275.10 | 500 |
| 02:21 PM | $275.02 | Down $ -0.12 | $275.33 | $275.02 | 3,400 |
| 02:20 PM | $275.14 | Down $ -0.22 | $275.35 | $275.09 | 1,200 |
| 02:19 PM | $275.36 | Down $ -0.06 | $275.42 | $275.36 | 300 |
| 02:18 PM | $275.42 | Down $ -0.06 | $275.42 | $275.42 | 100 |
| 02:17 PM | $275.48 | Down $ -0.16 | $275.60 | $275.48 | 900 |
| 02:16 PM | $275.64 | Down $ -0.01 | $275.64 | $275.64 | 100 |
| 02:13 PM | $275.65 | Up $0.03 | $275.65 | $275.60 | 1,100 |
| 02:13 PM | $275.65 | Up $0.00 | $275.65 | $275.60 | 0 |
| 02:13 PM | $275.65 | Up $0.00 | $275.65 | $275.60 | 0 |
| 02:12 PM | $275.62 | Up $0.05 | $275.62 | $275.61 | 200 |
| 02:11 PM | $275.57 | Up $0.07 | $275.57 | $275.49 | 700 |
| 02:09 PM | $275.50 | Up $0.08 | $275.50 | $275.44 | 900 |
| 02:09 PM | $275.50 | Up $0.00 | $275.50 | $275.44 | 0 |
| 02:08 PM | $275.42 | Up $0.00 | $275.46 | $275.42 | 300 |
| 02:07 PM | $275.42 | Down $ -0.03 | $275.42 | $275.41 | 800 |
| 02:05 PM | $275.46 | Up $0.03 | $275.46 | $275.46 | 100 |
| 02:05 PM | $275.46 | Up $0.00 | $275.46 | $275.46 | 0 |
| 02:04 PM | $275.42 | Down $ -0.18 | $275.42 | $275.42 | 100 |
| 02:02 PM | $275.60 | Up $0.05 | $275.60 | $275.48 | 1,000 |
| 02:02 PM | $275.60 | Up $0.00 | $275.60 | $275.48 | 0 |
| 02:01 PM | $275.55 | Down $ -0.01 | $275.55 | $275.55 | 300 |
| 01:56 PM | $275.56 | Down $ -0.07 | $275.66 | $275.56 | 500 |
| 01:56 PM | $275.56 | Up $0.00 | $275.66 | $275.56 | 0 |
| 01:56 PM | $275.56 | Up $0.00 | $275.66 | $275.56 | 0 |
| 01:56 PM | $275.56 | Up $0.00 | $275.66 | $275.56 | 0 |
| 01:56 PM | $275.56 | Up $0.00 | $275.66 | $275.56 | 0 |
| 01:55 PM | $275.63 | Down $ -0.02 | $275.63 | $275.63 | 100 |
| 01:53 PM | $275.65 | Up $0.00 | $275.66 | $275.56 | 700 |
| 01:53 PM | $275.65 | Up $0.00 | $275.66 | $275.56 | 0 |
| 01:50 PM | $275.65 | Up $0.02 | $275.65 | $275.63 | 200 |
| 01:50 PM | $275.65 | Up $0.00 | $275.65 | $275.63 | 0 |
| 01:50 PM | $275.65 | Up $0.00 | $275.65 | $275.63 | 0 |
| 01:49 PM | $275.63 | Up $0.10 | $275.63 | $275.60 | 200 |
| 01:48 PM | $275.53 | Down $ -0.13 | $275.54 | $275.53 | 600 |
| 01:47 PM | $275.66 | Up $0.11 | $275.66 | $275.66 | 100 |
| 01:45 PM | $275.54 | Up $0.00 | $275.54 | $275.54 | 100 |
| 01:45 PM | $275.54 | Up $0.00 | $275.54 | $275.54 | 0 |
| 01:44 PM | $275.54 | Down $ -0.11 | $275.54 | $275.54 | 100 |
| 01:42 PM | $275.65 | Down $ -0.06 | $275.74 | $275.55 | 2,100 |
| 01:42 PM | $275.65 | Up $0.00 | $275.74 | $275.55 | 0 |
| 01:41 PM | $275.71 | Up $0.08 | $275.71 | $275.70 | 300 |
| 01:40 PM | $275.63 | Up $0.01 | $275.63 | $275.56 | 600 |
| 01:37 PM | $275.61 | Down $ -0.01 | $275.67 | $275.60 | 900 |
| 01:37 PM | $275.61 | Up $0.00 | $275.67 | $275.60 | 0 |
| 01:37 PM | $275.61 | Up $0.00 | $275.67 | $275.60 | 0 |
| 01:36 PM | $275.62 | Up $0.01 | $275.62 | $275.62 | 100 |
| 01:34 PM | $275.61 | Up $0.00 | $275.61 | $275.61 | 100 |
| 01:34 PM | $275.61 | Up $0.00 | $275.61 | $275.61 | 0 |
| 01:33 PM | $275.61 | Up $0.08 | $275.63 | $275.61 | 200 |
| 01:31 PM | $275.53 | Down $ -0.06 | $275.53 | $275.53 | 100 |
| 01:31 PM | $275.53 | Up $0.00 | $275.53 | $275.53 | 0 |
| 01:28 PM | $275.59 | Down $ -0.09 | $275.59 | $275.59 | 200 |
| 01:28 PM | $275.59 | Up $0.00 | $275.59 | $275.59 | 0 |
| 01:28 PM | $275.59 | Up $0.00 | $275.59 | $275.59 | 0 |
| 01:27 PM | $275.68 | Up $0.14 | $275.68 | $275.41 | 4,000 |
| 01:24 PM | $275.54 | Down $ -0.01 | $275.55 | $275.54 | 500 |
| 01:24 PM | $275.54 | Up $0.00 | $275.55 | $275.54 | 0 |
| 01:24 PM | $275.54 | Up $0.00 | $275.55 | $275.54 | 0 |
| 01:23 PM | $275.55 | Down $ -0.30 | $275.72 | $275.55 | 2,500 |
| 01:17 PM | $275.85 | Up $0.08 | $275.85 | $275.82 | 300 |
| 01:17 PM | $275.85 | Up $0.00 | $275.85 | $275.82 | 0 |
| 01:17 PM | $275.85 | Up $0.00 | $275.85 | $275.82 | 0 |
| 01:17 PM | $275.85 | Up $0.00 | $275.85 | $275.82 | 0 |
| 01:17 PM | $275.85 | Up $0.00 | $275.85 | $275.82 | 0 |
| 01:17 PM | $275.85 | Up $0.00 | $275.85 | $275.82 | 0 |
| 01:13 PM | $275.77 | Down $ -0.06 | $275.84 | $275.77 | 700 |
| 01:13 PM | $275.77 | Up $0.00 | $275.84 | $275.77 | 0 |
| 01:13 PM | $275.77 | Up $0.00 | $275.84 | $275.77 | 0 |
| 01:13 PM | $275.77 | Up $0.00 | $275.84 | $275.77 | 0 |
| 01:12 PM | $275.83 | Down $ -0.06 | $275.84 | $275.83 | 400 |
| 01:11 PM | $275.89 | Down $ -0.01 | $275.92 | $275.83 | 700 |
| 01:10 PM | $275.91 | Up $0.13 | $275.91 | $275.91 | 100 |
| 01:08 PM | $275.78 | Down $ -0.01 | $275.79 | $275.78 | 200 |
| 01:08 PM | $275.78 | Up $0.00 | $275.79 | $275.78 | 0 |
| 01:04 PM | $275.79 | Up $0.00 | $275.79 | $275.78 | 300 |
| 01:04 PM | $275.79 | Up $0.00 | $275.79 | $275.78 | 0 |
| 01:04 PM | $275.79 | Up $0.00 | $275.79 | $275.78 | 0 |
| 01:04 PM | $275.79 | Up $0.00 | $275.79 | $275.78 | 0 |
| 01:02 PM | $275.79 | Down $ -0.04 | $275.80 | $275.79 | 200 |
| 01:02 PM | $275.79 | Up $0.00 | $275.80 | $275.79 | 0 |
| 12:59 PM | $275.83 | Down $ -0.07 | $275.92 | $275.83 | 700 |
| 12:59 PM | $275.83 | Up $0.00 | $275.92 | $275.83 | 0 |
| 12:59 PM | $275.83 | Up $0.00 | $275.92 | $275.83 | 0 |
| 12:58 PM | $275.90 | Up $0.06 | $275.91 | $275.90 | 200 |
| 12:53 PM | $275.84 | Down $ -0.12 | $275.84 | $275.84 | 200 |
| 12:53 PM | $275.84 | Up $0.00 | $275.84 | $275.84 | 0 |
| 12:53 PM | $275.84 | Up $0.00 | $275.84 | $275.84 | 0 |
| 12:53 PM | $275.84 | Up $0.00 | $275.84 | $275.84 | 0 |
| 12:53 PM | $275.84 | Up $0.00 | $275.84 | $275.84 | 0 |
| 12:48 PM | $275.96 | Down $ -0.02 | $275.96 | $275.96 | 100 |
| 12:48 PM | $275.96 | Up $0.00 | $275.96 | $275.96 | 0 |
| 12:48 PM | $275.96 | Up $0.00 | $275.96 | $275.96 | 0 |
| 12:48 PM | $275.96 | Up $0.00 | $275.96 | $275.96 | 0 |
| 12:48 PM | $275.96 | Up $0.00 | $275.96 | $275.96 | 0 |
| 12:45 PM | $275.98 | Up $0.17 | $275.98 | $275.83 | 800 |
| 12:45 PM | $275.98 | Up $0.00 | $275.98 | $275.83 | 0 |
| 12:45 PM | $275.98 | Up $0.00 | $275.98 | $275.83 | 0 |
| 12:44 PM | $275.81 | Down $ -0.08 | $275.82 | $275.80 | 800 |
| 12:42 PM | $275.89 | Down $ -0.03 | $275.89 | $275.89 | 100 |
| 12:42 PM | $275.89 | Up $0.00 | $275.89 | $275.89 | 0 |
| 12:41 PM | $275.92 | Down $ -0.03 | $275.95 | $275.92 | 400 |
| 12:35 PM | $275.95 | Down $ -0.23 | $276.08 | $275.95 | 2,700 |
| 12:35 PM | $275.95 | Up $0.00 | $276.08 | $275.95 | 0 |
| 12:35 PM | $275.95 | Up $0.00 | $276.08 | $275.95 | 0 |
| 12:35 PM | $275.95 | Up $0.00 | $276.08 | $275.95 | 0 |
| 12:35 PM | $275.95 | Up $0.00 | $276.08 | $275.95 | 0 |
| 12:35 PM | $275.95 | Up $0.00 | $276.08 | $275.95 | 0 |
| 12:33 PM | $276.18 | Up $0.00 | $276.25 | $276.18 | 800 |
| 12:33 PM | $276.18 | Up $0.00 | $276.25 | $276.18 | 0 |
| 12:32 PM | $276.17 | Up $0.05 | $276.17 | $276.17 | 100 |
| 12:31 PM | $276.12 | Up $0.08 | $276.12 | $276.05 | 500 |
| 12:30 PM | $276.04 | Up $0.14 | $276.04 | $275.98 | 300 |
| 12:24 PM | $275.90 | Up $0.09 | $275.90 | $275.90 | 100 |
| 12:24 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 12:24 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 12:24 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 12:24 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 12:24 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 12:23 PM | $275.81 | Down $ -0.13 | $275.95 | $275.81 | 1,700 |
| 12:21 PM | $275.94 | Down $ -0.08 | $275.95 | $275.94 | 200 |
| 12:21 PM | $275.94 | Up $0.00 | $275.95 | $275.94 | 0 |
| 12:19 PM | $276.02 | Up $0.00 | $276.02 | $276.02 | 100 |
| 12:19 PM | $276.02 | Up $0.00 | $276.02 | $276.02 | 0 |
| 12:18 PM | $276.02 | Up $0.02 | $276.02 | $276.02 | 100 |
| 12:17 PM | $276.00 | Up $0.08 | $276.00 | $276.00 | 200 |
| 12:16 PM | $275.92 | Up $0.13 | $275.99 | $275.82 | 3,300 |
| 12:11 PM | $275.79 | Up $0.00 | $275.79 | $275.79 | 100 |
| 12:11 PM | $275.79 | Up $0.00 | $275.79 | $275.79 | 0 |
| 12:11 PM | $275.79 | Up $0.00 | $275.79 | $275.79 | 0 |
| 12:11 PM | $275.79 | Up $0.00 | $275.79 | $275.79 | 0 |
| 12:11 PM | $275.79 | Up $0.00 | $275.79 | $275.79 | 0 |
| 12:10 PM | $275.79 | Down $ -0.08 | $276.02 | $275.79 | 2,600 |
| 12:09 PM | $275.87 | Down $ -0.06 | $275.88 | $275.87 | 400 |
| 12:06 PM | $275.93 | Down $ -0.01 | $275.93 | $275.93 | 300 |
| 12:06 PM | $275.93 | Up $0.00 | $275.93 | $275.93 | 0 |
| 12:06 PM | $275.93 | Up $0.00 | $275.93 | $275.93 | 0 |
| 12:05 PM | $275.94 | Up $0.00 | $275.94 | $275.93 | 200 |
| 12:04 PM | $275.94 | Down $ -0.01 | $275.94 | $275.93 | 1,100 |
| 11:57 AM | $275.95 | Down $ -0.15 | $275.97 | $275.94 | 800 |
| 11:57 AM | $275.95 | Up $0.00 | $275.97 | $275.94 | 0 |
| 11:57 AM | $275.95 | Up $0.00 | $275.97 | $275.94 | 0 |
| 11:57 AM | $275.95 | Up $0.00 | $275.97 | $275.94 | 0 |
| 11:57 AM | $275.95 | Up $0.00 | $275.97 | $275.94 | 0 |
| 11:57 AM | $275.95 | Up $0.00 | $275.97 | $275.94 | 0 |
| 11:57 AM | $275.95 | Up $0.00 | $275.97 | $275.94 | 0 |
| 11:55 AM | $276.10 | Up $0.11 | $276.10 | $276.05 | 300 |
| 11:55 AM | $276.10 | Up $0.00 | $276.10 | $276.05 | 0 |
| 11:53 AM | $275.99 | Up $0.12 | $275.99 | $275.97 | 200 |
| 11:53 AM | $275.99 | Up $0.00 | $275.99 | $275.97 | 0 |
| 11:52 AM | $275.87 | Down $ -0.24 | $276.02 | $275.87 | 1,100 |
| 11:50 AM | $276.11 | Down $ -0.21 | $276.33 | $276.11 | 700 |
| 11:50 AM | $276.11 | Up $0.00 | $276.33 | $276.11 | 0 |
| 11:49 AM | $276.33 | Up $0.03 | $276.33 | $276.33 | 100 |
| 11:46 AM | $276.29 | Up $0.15 | $276.29 | $276.22 | 700 |
| 11:46 AM | $276.29 | Up $0.00 | $276.29 | $276.22 | 0 |
| 11:46 AM | $276.29 | Up $0.00 | $276.29 | $276.22 | 0 |
| 11:43 AM | $276.14 | Up $0.06 | $276.14 | $276.14 | 200 |
| 11:43 AM | $276.14 | Up $0.00 | $276.14 | $276.14 | 0 |
| 11:43 AM | $276.14 | Up $0.00 | $276.14 | $276.14 | 0 |
| 11:41 AM | $276.08 | Down $ -0.04 | $276.14 | $276.00 | 1,100 |
| 11:41 AM | $276.08 | Up $0.00 | $276.14 | $276.00 | 0 |
| 11:40 AM | $276.12 | Down $ -0.12 | $276.34 | $276.08 | 2,000 |
| 11:38 AM | $276.24 | Up $0.11 | $276.24 | $276.24 | 100 |
| 11:38 AM | $276.24 | Up $0.00 | $276.24 | $276.24 | 0 |
| 11:37 AM | $276.13 | Up $0.18 | $276.13 | $276.06 | 200 |
| 11:36 AM | $275.95 | Down $ -0.06 | $276.02 | $275.88 | 1,200 |
| 11:35 AM | $276.01 | Up $0.06 | $276.01 | $275.95 | 800 |
| 11:31 AM | $275.95 | Up $0.02 | $276.02 | $275.94 | 1,100 |
| 11:31 AM | $275.95 | Up $0.00 | $276.02 | $275.94 | 0 |
| 11:31 AM | $275.95 | Up $0.00 | $276.02 | $275.94 | 0 |
| 11:31 AM | $275.95 | Up $0.00 | $276.02 | $275.94 | 0 |
| 11:27 AM | $275.93 | Up $0.09 | $275.94 | $275.84 | 700 |
| 11:27 AM | $275.93 | Up $0.00 | $275.94 | $275.84 | 0 |
| 11:27 AM | $275.93 | Up $0.00 | $275.94 | $275.84 | 0 |
| 11:27 AM | $275.93 | Up $0.00 | $275.94 | $275.84 | 0 |
| 11:26 AM | $275.84 | Down $ -0.03 | $275.87 | $275.84 | 500 |
| 11:24 AM | $275.87 | Up $0.12 | $275.91 | $275.87 | 1,300 |
| 11:24 AM | $275.87 | Up $0.00 | $275.91 | $275.87 | 0 |
| 11:23 AM | $275.75 | Down $ -0.21 | $275.81 | $275.75 | 300 |
| 11:20 AM | $275.96 | Up $0.26 | $275.96 | $275.92 | 200 |
| 11:20 AM | $275.96 | Up $0.00 | $275.96 | $275.92 | 0 |
| 11:20 AM | $275.96 | Up $0.00 | $275.96 | $275.92 | 0 |
| 11:19 AM | $275.70 | Down $ -0.37 | $275.87 | $275.70 | 1,100 |
| 11:18 AM | $276.07 | Up $0.20 | $276.07 | $275.88 | 400 |
| 11:17 AM | $275.87 | Up $0.22 | $275.87 | $275.75 | 900 |
| 11:16 AM | $275.65 | Up $0.00 | $275.65 | $275.65 | 200 |
| 11:15 AM | $275.65 | Down $ -0.14 | $275.78 | $275.65 | 800 |
| 11:13 AM | $275.79 | Up $0.03 | $275.79 | $275.78 | 300 |
| 11:13 AM | $275.79 | Up $0.00 | $275.79 | $275.78 | 0 |
| 11:11 AM | $275.76 | Up $0.16 | $275.76 | $275.66 | 400 |
| 11:11 AM | $275.76 | Up $0.00 | $275.76 | $275.66 | 0 |
| 11:07 AM | $275.60 | Up $0.20 | $275.60 | $275.58 | 300 |
| 11:07 AM | $275.60 | Up $0.00 | $275.60 | $275.58 | 0 |
| 11:07 AM | $275.60 | Up $0.00 | $275.60 | $275.58 | 0 |
| 11:07 AM | $275.60 | Up $0.00 | $275.60 | $275.58 | 0 |
| 11:05 AM | $275.40 | Down $ -0.14 | $275.40 | $275.40 | 300 |
| 11:05 AM | $275.40 | Up $0.00 | $275.40 | $275.40 | 0 |
| 11:04 AM | $275.54 | Up $0.16 | $275.54 | $275.47 | 400 |
| 11:03 AM | $275.38 | Up $0.23 | $275.38 | $275.29 | 400 |
| 11:02 AM | $275.15 | Up $0.13 | $275.15 | $275.11 | 800 |
| 11:00 AM | $275.02 | Down $ -0.22 | $275.27 | $275.02 | 700 |
| 11:00 AM | $275.02 | Up $0.00 | $275.27 | $275.02 | 0 |
| 10:59 AM | $275.24 | Down $ -0.26 | $275.31 | $275.13 | 700 |
| 10:58 AM | $275.50 | Up $0.20 | $275.50 | $275.50 | 300 |
| 10:56 AM | $275.30 | Down $ -0.11 | $275.42 | $275.30 | 200 |
| 10:56 AM | $275.30 | Up $0.00 | $275.42 | $275.30 | 0 |
| 10:55 AM | $275.41 | Up $0.44 | $275.41 | $275.22 | 800 |
| 10:54 AM | $274.97 | Down $ -0.12 | $274.97 | $274.97 | 100 |
| 10:50 AM | $275.09 | Down $ -0.01 | $275.09 | $275.09 | 100 |
| 10:50 AM | $275.09 | Up $0.00 | $275.09 | $275.09 | 0 |
| 10:50 AM | $275.09 | Up $0.00 | $275.09 | $275.09 | 0 |
| 10:50 AM | $275.09 | Up $0.00 | $275.09 | $275.09 | 0 |
| 10:49 AM | $275.10 | Down $ -0.13 | $275.10 | $275.08 | 300 |
| 10:47 AM | $275.23 | Up $0.12 | $275.23 | $275.08 | 400 |
| 10:47 AM | $275.23 | Up $0.00 | $275.23 | $275.08 | 0 |
| 10:45 AM | $275.11 | Down $ -0.05 | $275.11 | $275.11 | 500 |
| 10:45 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:43 AM | $275.16 | Down $ -0.10 | $275.25 | $275.16 | 500 |
| 10:43 AM | $275.16 | Up $0.00 | $275.25 | $275.16 | 0 |
| 10:42 AM | $275.26 | Down $ -0.29 | $275.60 | $275.26 | 1,700 |
| 10:41 AM | $275.55 | Down $ -0.24 | $275.69 | $275.55 | 200 |
| 10:40 AM | $275.79 | Up $0.16 | $275.79 | $275.63 | 700 |
| 10:38 AM | $275.63 | Up $0.01 | $275.63 | $275.63 | 200 |
| 10:38 AM | $275.63 | Up $0.00 | $275.63 | $275.63 | 0 |
| 10:36 AM | $275.62 | Up $0.15 | $275.62 | $275.62 | 100 |
| 10:36 AM | $275.62 | Up $0.00 | $275.62 | $275.62 | 0 |
| 10:34 AM | $275.47 | Down $0.00 | $275.47 | $275.47 | 100 |
| 10:34 AM | $275.47 | Up $0.00 | $275.47 | $275.47 | 0 |
| 10:32 AM | $275.48 | Down $ -0.04 | $275.48 | $275.48 | 100 |
| 10:32 AM | $275.48 | Up $0.00 | $275.48 | $275.48 | 0 |
| 10:29 AM | $275.52 | Down $ -0.15 | $275.58 | $275.45 | 900 |
| 10:29 AM | $275.52 | Up $0.00 | $275.58 | $275.45 | 0 |
| 10:29 AM | $275.52 | Up $0.00 | $275.58 | $275.45 | 0 |
| 10:28 AM | $275.67 | Down $ -0.06 | $275.67 | $275.67 | 100 |
| 10:24 AM | $275.73 | Down $ -0.03 | $275.79 | $275.73 | 400 |
| 10:24 AM | $275.73 | Up $0.00 | $275.79 | $275.73 | 0 |
| 10:24 AM | $275.73 | Up $0.00 | $275.79 | $275.73 | 0 |
| 10:24 AM | $275.73 | Up $0.00 | $275.79 | $275.73 | 0 |
| 10:21 AM | $275.76 | Down $ -0.32 | $276.06 | $275.76 | 1,700 |
| 10:21 AM | $275.76 | Up $0.00 | $276.06 | $275.76 | 0 |
| 10:21 AM | $275.76 | Up $0.00 | $276.06 | $275.76 | 0 |
| 10:17 AM | $276.08 | Down $ -0.19 | $276.09 | $276.08 | 500 |
| 10:17 AM | $276.08 | Up $0.00 | $276.09 | $276.08 | 0 |
| 10:17 AM | $276.08 | Up $0.00 | $276.09 | $276.08 | 0 |
| 10:17 AM | $276.08 | Up $0.00 | $276.09 | $276.08 | 0 |
| 10:15 AM | $276.27 | Down $ -0.33 | $276.27 | $276.24 | 400 |
| 10:15 AM | $276.27 | Up $0.00 | $276.27 | $276.24 | 0 |
| 10:11 AM | $276.60 | Up $0.09 | $276.60 | $276.60 | 100 |
| 10:11 AM | $276.60 | Up $0.00 | $276.60 | $276.60 | 0 |
| 10:11 AM | $276.60 | Up $0.00 | $276.60 | $276.60 | 0 |
| 10:11 AM | $276.60 | Up $0.00 | $276.60 | $276.60 | 0 |
| 10:10 AM | $276.51 | Up $0.07 | $276.51 | $276.51 | 200 |
| 10:09 AM | $276.44 | Down $ -0.07 | $276.44 | $276.37 | 1,000 |
| 10:08 AM | $276.51 | Down $ -0.23 | $276.51 | $276.29 | 700 |
| 10:07 AM | $276.74 | Up $0.31 | $276.74 | $276.68 | 300 |
| 10:06 AM | $276.43 | Down $ -0.23 | $276.59 | $276.43 | 200 |
| 10:04 AM | $276.66 | Up $0.00 | $276.75 | $276.66 | 500 |
| 10:04 AM | $276.66 | Up $0.00 | $276.75 | $276.66 | 0 |
| 10:03 AM | $276.66 | Down $ -0.06 | $276.66 | $276.66 | 200 |
| 10:02 AM | $276.72 | Down $ -0.13 | $276.72 | $276.72 | 100 |
| 10:01 AM | $276.85 | Down $ -0.02 | $276.85 | $276.85 | 300 |
| 10:00 AM | $276.87 | Down $ -0.22 | $277.15 | $276.87 | 600 |
| 09:59 AM | $277.09 | Up $0.10 | $277.09 | $277.08 | 200 |
| 09:58 AM | $276.99 | Up $0.03 | $276.99 | $276.99 | 400 |
| 09:57 AM | $276.97 | Down $ -0.06 | $276.97 | $276.97 | 100 |
| 09:56 AM | $277.02 | Up $0.18 | $277.02 | $277.02 | 100 |
| 09:53 AM | $276.84 | Up $0.09 | $276.84 | $276.78 | 400 |
| 09:53 AM | $276.84 | Up $0.00 | $276.84 | $276.78 | 0 |
| 09:53 AM | $276.84 | Up $0.00 | $276.84 | $276.78 | 0 |
| 09:52 AM | $276.75 | Down $ -0.05 | $276.78 | $276.75 | 200 |
| 09:51 AM | $276.80 | Down $ -0.45 | $277.02 | $276.80 | 1,200 |
| 09:49 AM | $277.25 | Up $0.01 | $277.25 | $277.25 | 100 |
| 09:49 AM | $277.25 | Up $0.00 | $277.25 | $277.25 | 0 |
| 09:47 AM | $277.24 | Up $0.02 | $277.26 | $277.23 | 300 |
| 09:47 AM | $277.24 | Up $0.00 | $277.26 | $277.23 | 0 |
| 09:46 AM | $277.22 | Up $1.08 | $277.24 | $277.08 | 400 |
| 09:39 AM | $276.14 | Down $ -0.41 | $276.71 | $276.14 | 200 |
| 09:39 AM | $276.14 | Up $0.00 | $276.71 | $276.14 | 0 |
| 09:39 AM | $276.14 | Up $0.00 | $276.71 | $276.14 | 0 |
| 09:39 AM | $276.14 | Up $0.00 | $276.71 | $276.14 | 0 |
| 09:39 AM | $276.14 | Up $0.00 | $276.71 | $276.14 | 0 |
| 09:39 AM | $276.14 | Up $0.00 | $276.71 | $276.14 | 0 |
| 09:39 AM | $276.14 | Up $0.00 | $276.71 | $276.14 | 0 |
| 09:36 AM | $276.55 | Up $0.26 | $276.55 | $276.47 | 200 |
| 09:36 AM | $276.55 | Up $0.00 | $276.55 | $276.47 | 0 |
| 09:36 AM | $276.55 | Up $0.00 | $276.55 | $276.47 | 0 |
| 09:35 AM | $276.29 | Down $ -0.70 | $276.56 | $276.23 | 1,500 |
| 09:33 AM | $276.99 | Up $1.08 | $277.00 | $276.33 | 700 |
| 09:33 AM | $276.99 | Up $0.00 | $277.00 | $276.33 | 0 |
| 09:30 AM | $275.91 | Down $ -0.03 | $275.91 | $275.90 | 1,600 |
| 09:30 AM | $275.91 | Up $0.00 | $275.91 | $275.90 | 0 |
| 09:30 AM | $275.91 | Up $0.00 | $275.91 | $275.90 | 0 |
| Previous close | $275.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/08/2025 | $275.03 | $275.94 | $276.25 | $274.69 | 253,800 |
| 28/08/2025 | $275.94 | $275.65 | $276.96 | $275.40 | 185,000 |
| 27/08/2025 | $275.81 | $274.67 | $275.93 | $273.88 | 531,200 |
| 26/08/2025 | $272.32 | $273.18 | $273.54 | $272.08 | 1,308,200 |
| 25/08/2025 | $275.37 | $275.37 | $276.00 | $274.98 | 251,400 |
| 22/08/2025 | $279.49 | $279.61 | $280.62 | $279.16 | 241,500 |
| 21/08/2025 | $281.80 | $281.07 | $281.80 | $279.95 | 438,300 |
| 20/08/2025 | $279.75 | $279.92 | $280.22 | $279.36 | 190,900 |
| 19/08/2025 | $278.51 | $279.58 | $279.98 | $278.37 | 220,100 |
| 18/08/2025 | $279.60 | $279.88 | $280.35 | $279.00 | 418,200 |
| 15/08/2025 | $279.17 | $278.64 | $279.83 | $278.00 | 516,900 |
| 14/08/2025 | $278.00 | $278.96 | $279.48 | $277.48 | 279,100 |
| 13/08/2025 | $278.00 | $279.98 | $281.09 | $277.92 | 187,100 |
| 12/08/2025 | $278.01 | $279.68 | $280.19 | $278.01 | 233,200 |
| 11/08/2025 | $278.83 | $279.70 | $279.87 | $278.12 | 247,000 |
| 08/08/2025 | $279.00 | $283.26 | $283.31 | $278.99 | 294,300 |
| 07/08/2025 | $283.73 | $285.31 | $285.64 | $283.70 | 248,100 |
| 06/08/2025 | $287.53 | $285.41 | $287.59 | $284.80 | 266,000 |
| 05/08/2025 | $288.50 | $290.01 | $290.01 | $287.56 | 289,800 |
| 01/08/2025 | $283.07 | $283.30 | $284.24 | $281.73 | 229,800 |
| 31/07/2025 | $286.40 | $287.94 | $288.60 | $286.13 | 324,700 |
| 30/07/2025 | $285.45 | $291.55 | $293.81 | $285.43 | 606,500 |
| 29/07/2025 | $305.21 | $304.80 | $306.03 | $304.24 | 152,900 |
| 28/07/2025 | $302.12 | $304.36 | $304.39 | $301.16 | 348,300 |
| 25/07/2025 | $305.15 | $303.64 | $306.29 | $303.48 | 164,700 |
| 24/07/2025 | $302.72 | $303.60 | $305.34 | $302.39 | 181,500 |
| 23/07/2025 | $303.00 | $303.33 | $304.23 | $302.30 | 189,700 |
| 22/07/2025 | $303.11 | $302.66 | $303.12 | $301.76 | 165,500 |
| 21/07/2025 | $301.73 | $302.90 | $302.97 | $300.94 | 119,300 |
| 18/07/2025 | $304.04 | $302.25 | $305.51 | $302.24 | 212,700 |
Graphs are not available, please refer to the detailed table