Find a quote
INTACT FINANCIAL CORPORATION
242.29 Down -0.12 (-0.05 %)
Delayed : 2026/10/09 17:40:00
- Previous close $242.41
- Opening $242.04
- Today High $243.24
- Today Low $239.22
- Price Bid $241.49
- Price Ask $241.49
- 52 Weeks High $305.52
- 52 Weeks Low $236.92
- Size Bid 1
- Size Ask 1
- Volume 329,505
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $242.29 | Up $0.06 | $242.29 | $242.29 | 120,900 |
| 03:59 PM | $242.23 | Up $0.03 | $242.37 | $242.04 | 6,500 |
| 03:58 PM | $242.20 | Up $0.06 | $242.20 | $242.13 | 900 |
| 03:57 PM | $242.14 | Down $ -0.07 | $242.21 | $242.00 | 2,900 |
| 03:56 PM | $242.21 | Up $0.23 | $242.21 | $241.85 | 1,100 |
| 03:55 PM | $241.98 | Up $0.27 | $242.12 | $241.84 | 4,400 |
| 03:54 PM | $241.71 | Up $0.05 | $241.80 | $241.71 | 300 |
| 03:53 PM | $241.66 | Up $0.00 | $241.78 | $241.66 | 300 |
| 03:52 PM | $241.66 | Up $0.00 | $241.90 | $241.66 | 300 |
| 03:51 PM | $241.66 | Down $ -0.23 | $241.97 | $241.65 | 1,800 |
| 03:50 PM | $241.89 | Up $0.35 | $242.19 | $241.81 | 3,800 |
| 03:49 PM | $241.54 | Down $ -0.10 | $241.54 | $241.54 | 200 |
| 03:48 PM | $241.64 | Down $ -0.26 | $241.90 | $241.64 | 1,100 |
| 03:47 PM | $241.90 | Up $0.01 | $241.90 | $241.88 | 600 |
| 03:46 PM | $241.89 | Down $ -0.50 | $242.68 | $241.87 | 3,500 |
| 03:45 PM | $242.39 | Down $ -0.38 | $242.76 | $242.36 | 900 |
| 03:44 PM | $242.76 | Up $0.20 | $242.76 | $242.43 | 800 |
| 03:43 PM | $242.56 | Up $0.50 | $242.56 | $242.31 | 500 |
| 03:42 PM | $242.07 | Down $ -0.35 | $242.42 | $242.07 | 600 |
| 03:41 PM | $242.42 | Up $0.11 | $242.42 | $242.07 | 300 |
| 03:40 PM | $242.31 | Up $0.12 | $242.31 | $242.20 | 500 |
| 03:39 PM | $242.19 | Down $ -0.10 | $242.29 | $241.71 | 1,300 |
| 03:38 PM | $242.29 | Up $0.01 | $242.29 | $242.15 | 400 |
| 03:37 PM | $242.28 | Up $0.13 | $242.28 | $242.15 | 900 |
| 03:36 PM | $242.15 | Up $0.02 | $242.15 | $241.91 | 300 |
| 03:35 PM | $242.13 | Up $0.05 | $242.13 | $242.13 | 100 |
| 03:34 PM | $242.08 | Up $0.39 | $242.08 | $241.68 | 2,400 |
| 03:33 PM | $241.69 | Up $0.00 | $241.71 | $241.54 | 600 |
| 03:32 PM | $241.69 | Down $ -0.02 | $241.71 | $241.51 | 600 |
| 03:31 PM | $241.71 | Down $ -0.01 | $241.71 | $241.50 | 500 |
| 03:30 PM | $241.72 | Up $0.01 | $241.72 | $241.51 | 300 |
| 03:29 PM | $241.71 | Down $ -0.01 | $241.71 | $241.71 | 100 |
| 03:28 PM | $241.72 | Down $ -0.01 | $241.73 | $241.71 | 400 |
| 03:27 PM | $241.73 | Up $0.21 | $241.74 | $241.52 | 3,100 |
| 03:26 PM | $241.52 | Up $0.13 | $241.52 | $241.36 | 200 |
| 03:24 PM | $241.39 | Up $0.51 | $241.39 | $240.97 | 3,700 |
| 03:24 PM | $241.39 | Up $0.00 | $241.39 | $240.97 | 0 |
| 03:22 PM | $240.88 | Down $ -0.09 | $240.88 | $240.88 | 100 |
| 03:22 PM | $240.88 | Up $0.00 | $240.88 | $240.88 | 0 |
| 03:21 PM | $240.96 | Up $0.19 | $240.96 | $240.88 | 300 |
| 03:20 PM | $240.77 | Down $ -0.01 | $240.78 | $240.76 | 400 |
| 03:19 PM | $240.78 | Up $0.01 | $240.78 | $240.78 | 100 |
| 03:17 PM | $240.77 | Down $ -0.10 | $240.80 | $240.77 | 1,000 |
| 03:17 PM | $240.77 | Up $0.00 | $240.80 | $240.77 | 0 |
| 03:16 PM | $240.87 | Up $0.09 | $240.87 | $240.76 | 200 |
| 03:15 PM | $240.78 | Up $0.03 | $240.78 | $240.76 | 200 |
| 03:13 PM | $240.75 | Up $0.01 | $240.75 | $240.75 | 100 |
| 03:13 PM | $240.75 | Up $0.00 | $240.75 | $240.75 | 0 |
| 03:12 PM | $240.74 | Down $ -0.22 | $240.87 | $240.74 | 600 |
| 03:09 PM | $240.96 | Up $0.22 | $240.96 | $240.85 | 500 |
| 03:09 PM | $240.96 | Up $0.00 | $240.96 | $240.85 | 0 |
| 03:09 PM | $240.96 | Up $0.00 | $240.96 | $240.85 | 0 |
| 03:07 PM | $240.74 | Up $0.10 | $240.74 | $240.62 | 400 |
| 03:07 PM | $240.74 | Up $0.00 | $240.74 | $240.62 | 0 |
| 03:06 PM | $240.64 | Down $ -0.09 | $240.64 | $240.64 | 100 |
| 03:05 PM | $240.73 | Up $0.00 | $240.82 | $240.73 | 400 |
| 03:04 PM | $240.73 | Up $0.00 | $240.73 | $240.73 | 100 |
| 03:03 PM | $240.73 | Down $ -0.14 | $240.87 | $240.73 | 300 |
| 03:02 PM | $240.87 | Down $ -0.01 | $240.87 | $240.73 | 200 |
| 03:01 PM | $240.89 | Down $0.00 | $240.89 | $240.89 | 100 |
| 03:00 PM | $240.89 | Up $0.00 | $240.89 | $240.89 | 600 |
| 02:59 PM | $240.89 | Up $0.00 | $240.89 | $240.89 | 100 |
| 02:57 PM | $240.89 | Down $ -0.06 | $240.89 | $240.89 | 500 |
| 02:57 PM | $240.89 | Up $0.00 | $240.89 | $240.89 | 0 |
| 02:56 PM | $240.95 | Up $0.42 | $240.95 | $240.66 | 1,200 |
| 02:55 PM | $240.53 | Down $ -0.05 | $240.53 | $240.53 | 100 |
| 02:54 PM | $240.58 | Down $ -0.07 | $240.58 | $240.58 | 700 |
| 02:53 PM | $240.65 | Up $0.00 | $240.65 | $240.65 | 100 |
| 02:52 PM | $240.65 | Down $ -0.09 | $240.65 | $240.65 | 200 |
| 02:51 PM | $240.74 | Up $0.14 | $240.74 | $240.72 | 800 |
| 02:49 PM | $240.60 | Up $0.01 | $240.60 | $240.60 | 100 |
| 02:49 PM | $240.60 | Up $0.00 | $240.60 | $240.60 | 0 |
| 02:48 PM | $240.59 | Down $ -0.30 | $240.76 | $240.59 | 1,100 |
| 02:45 PM | $240.89 | Up $0.00 | $240.89 | $240.89 | 200 |
| 02:45 PM | $240.89 | Up $0.00 | $240.89 | $240.89 | 0 |
| 02:45 PM | $240.89 | Up $0.00 | $240.89 | $240.89 | 0 |
| 02:44 PM | $240.89 | Down $ -0.12 | $240.89 | $240.89 | 100 |
| 02:43 PM | $241.01 | Up $0.06 | $241.01 | $240.97 | 400 |
| 02:42 PM | $240.95 | Up $0.22 | $240.95 | $240.83 | 500 |
| 02:41 PM | $240.73 | Up $0.01 | $240.83 | $240.73 | 200 |
| 02:40 PM | $240.72 | Up $0.01 | $240.73 | $240.72 | 200 |
| 02:39 PM | $240.71 | Down $ -0.02 | $240.72 | $240.71 | 800 |
| 02:38 PM | $240.73 | Up $0.00 | $240.73 | $240.72 | 200 |
| 02:37 PM | $240.73 | Down $ -0.07 | $240.84 | $240.73 | 200 |
| 02:36 PM | $240.80 | Down $ -0.04 | $240.80 | $240.80 | 100 |
| 02:35 PM | $240.84 | Up $0.04 | $240.84 | $240.81 | 200 |
| 02:34 PM | $240.80 | Down $ -0.19 | $240.88 | $240.80 | 1,400 |
| 02:32 PM | $240.99 | Down $ -0.07 | $240.99 | $240.99 | 100 |
| 02:32 PM | $240.99 | Up $0.00 | $240.99 | $240.99 | 0 |
| 02:27 PM | $241.06 | Up $0.20 | $241.08 | $240.69 | 2,500 |
| 02:27 PM | $241.06 | Up $0.00 | $241.08 | $240.69 | 0 |
| 02:27 PM | $241.06 | Up $0.00 | $241.08 | $240.69 | 0 |
| 02:27 PM | $241.06 | Up $0.00 | $241.08 | $240.69 | 0 |
| 02:27 PM | $241.06 | Up $0.00 | $241.08 | $240.69 | 0 |
| 02:26 PM | $240.86 | Up $0.17 | $240.86 | $240.69 | 500 |
| 02:24 PM | $240.69 | Down $ -0.33 | $240.93 | $240.69 | 300 |
| 02:24 PM | $240.69 | Up $0.00 | $240.93 | $240.69 | 0 |
| 02:22 PM | $241.02 | Up $0.21 | $241.02 | $241.02 | 100 |
| 02:22 PM | $241.02 | Up $0.00 | $241.02 | $241.02 | 0 |
| 02:21 PM | $240.81 | Down $ -0.25 | $240.81 | $240.57 | 600 |
| 02:20 PM | $241.06 | Up $0.03 | $241.06 | $240.81 | 300 |
| 02:19 PM | $241.03 | Up $0.00 | $241.03 | $241.03 | 100 |
| 02:15 PM | $241.03 | Down $ -0.02 | $241.03 | $241.03 | 100 |
| 02:15 PM | $241.03 | Up $0.00 | $241.03 | $241.03 | 0 |
| 02:15 PM | $241.03 | Up $0.00 | $241.03 | $241.03 | 0 |
| 02:15 PM | $241.03 | Up $0.00 | $241.03 | $241.03 | 0 |
| 02:14 PM | $241.05 | Up $0.25 | $241.05 | $240.78 | 200 |
| 02:11 PM | $240.80 | Down $ -0.15 | $240.80 | $240.80 | 100 |
| 02:11 PM | $240.80 | Up $0.00 | $240.80 | $240.80 | 0 |
| 02:11 PM | $240.80 | Up $0.00 | $240.80 | $240.80 | 0 |
| 02:09 PM | $240.95 | Up $0.03 | $240.95 | $240.95 | 200 |
| 02:09 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:07 PM | $240.92 | Up $0.05 | $240.92 | $240.92 | 100 |
| 02:07 PM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 02:04 PM | $240.87 | Up $0.00 | $240.87 | $240.85 | 200 |
| 02:04 PM | $240.87 | Up $0.00 | $240.87 | $240.85 | 0 |
| 02:04 PM | $240.87 | Up $0.00 | $240.87 | $240.85 | 0 |
| 02:01 PM | $240.87 | Up $0.14 | $240.87 | $240.61 | 200 |
| 02:01 PM | $240.87 | Up $0.00 | $240.87 | $240.61 | 0 |
| 02:01 PM | $240.87 | Up $0.00 | $240.87 | $240.61 | 0 |
| 02:00 PM | $240.73 | Up $0.02 | $240.73 | $240.71 | 200 |
| 01:57 PM | $240.71 | Up $0.08 | $240.71 | $240.71 | 100 |
| 01:57 PM | $240.71 | Up $0.00 | $240.71 | $240.71 | 0 |
| 01:57 PM | $240.71 | Up $0.00 | $240.71 | $240.71 | 0 |
| 01:55 PM | $240.63 | Up $0.28 | $240.63 | $240.50 | 2,300 |
| 01:55 PM | $240.63 | Up $0.00 | $240.63 | $240.50 | 0 |
| 01:54 PM | $240.35 | Down $ -0.14 | $240.35 | $240.35 | 100 |
| 01:53 PM | $240.49 | Down $ -0.06 | $240.55 | $240.26 | 3,300 |
| 01:52 PM | $240.55 | Down $ -0.11 | $240.55 | $240.55 | 200 |
| 01:51 PM | $240.66 | Down $ -0.21 | $240.66 | $240.66 | 100 |
| 01:49 PM | $240.87 | Up $0.00 | $240.87 | $240.87 | 100 |
| 01:49 PM | $240.87 | Up $0.00 | $240.87 | $240.87 | 0 |
| 01:48 PM | $240.87 | Down $0.00 | $240.87 | $240.87 | 100 |
| 01:47 PM | $240.87 | Down $ -0.21 | $240.87 | $240.75 | 200 |
| 01:46 PM | $241.08 | Up $0.36 | $241.08 | $240.72 | 500 |
| 01:45 PM | $240.72 | Down $ -0.09 | $240.72 | $240.72 | 100 |
| 01:44 PM | $240.81 | Down $ -0.02 | $240.81 | $240.81 | 100 |
| 01:41 PM | $240.83 | Up $0.03 | $240.83 | $240.83 | 100 |
| 01:41 PM | $240.83 | Up $0.00 | $240.83 | $240.83 | 0 |
| 01:41 PM | $240.83 | Up $0.00 | $240.83 | $240.83 | 0 |
| 01:40 PM | $240.80 | Down $ -0.01 | $240.80 | $240.80 | 100 |
| 01:39 PM | $240.81 | Down $ -0.37 | $241.03 | $240.81 | 1,500 |
| 01:38 PM | $241.18 | Up $0.03 | $241.18 | $241.04 | 200 |
| 01:36 PM | $241.15 | Down $ -0.01 | $241.26 | $241.05 | 400 |
| 01:36 PM | $241.15 | Up $0.00 | $241.26 | $241.05 | 0 |
| 01:35 PM | $241.16 | Up $0.07 | $241.16 | $241.15 | 400 |
| 01:34 PM | $241.09 | Up $0.28 | $241.09 | $240.62 | 1,700 |
| 01:33 PM | $240.81 | Up $0.24 | $240.81 | $240.81 | 200 |
| 01:31 PM | $240.57 | Down $ -0.26 | $240.75 | $240.57 | 200 |
| 01:31 PM | $240.57 | Up $0.00 | $240.75 | $240.57 | 0 |
| 01:28 PM | $240.83 | Up $0.40 | $240.83 | $240.48 | 1,600 |
| 01:28 PM | $240.83 | Up $0.00 | $240.83 | $240.48 | 0 |
| 01:28 PM | $240.83 | Up $0.00 | $240.83 | $240.48 | 0 |
| 01:26 PM | $240.44 | Down $ -0.18 | $240.61 | $240.44 | 400 |
| 01:26 PM | $240.44 | Up $0.00 | $240.61 | $240.44 | 0 |
| 01:25 PM | $240.61 | Up $0.08 | $240.61 | $240.61 | 100 |
| 01:24 PM | $240.53 | Up $0.31 | $240.55 | $240.48 | 600 |
| 01:23 PM | $240.22 | Down $ -0.08 | $240.41 | $240.22 | 500 |
| 01:22 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 100 |
| 01:21 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 100 |
| 01:20 PM | $240.30 | Down $ -0.19 | $240.44 | $240.30 | 1,100 |
| 01:19 PM | $240.50 | Down $ -0.14 | $240.70 | $240.40 | 2,300 |
| 01:18 PM | $240.64 | Down $ -0.16 | $240.81 | $240.64 | 1,700 |
| 01:17 PM | $240.80 | Down $ -0.19 | $240.83 | $240.80 | 600 |
| 01:16 PM | $240.99 | Down $ -0.10 | $240.99 | $240.83 | 600 |
| 01:15 PM | $241.09 | Down $ -0.01 | $241.09 | $240.96 | 300 |
| 01:14 PM | $241.10 | Up $0.01 | $241.10 | $240.96 | 600 |
| 01:13 PM | $241.09 | Up $0.00 | $241.09 | $241.09 | 100 |
| 01:12 PM | $241.09 | Up $0.00 | $241.09 | $241.09 | 100 |
| 01:11 PM | $241.09 | Down $ -0.02 | $241.09 | $241.09 | 100 |
| 01:09 PM | $241.11 | Up $0.46 | $241.11 | $240.73 | 2,200 |
| 01:09 PM | $241.11 | Up $0.00 | $241.11 | $240.73 | 0 |
| 01:08 PM | $240.65 | Down $ -0.15 | $240.69 | $240.65 | 300 |
| 01:07 PM | $240.80 | Down $ -0.06 | $240.86 | $240.80 | 200 |
| 01:06 PM | $240.86 | Up $0.17 | $240.86 | $240.69 | 500 |
| 01:04 PM | $240.69 | Down $ -0.17 | $240.87 | $240.69 | 600 |
| 01:04 PM | $240.69 | Up $0.00 | $240.87 | $240.69 | 0 |
| 01:03 PM | $240.86 | Up $0.06 | $240.86 | $240.86 | 100 |
| 01:02 PM | $240.80 | Up $0.16 | $240.80 | $240.80 | 200 |
| 12:58 PM | $240.64 | Up $0.06 | $240.64 | $240.50 | 1,000 |
| 12:58 PM | $240.64 | Up $0.00 | $240.64 | $240.50 | 0 |
| 12:58 PM | $240.64 | Up $0.00 | $240.64 | $240.50 | 0 |
| 12:58 PM | $240.64 | Up $0.00 | $240.64 | $240.50 | 0 |
| 12:57 PM | $240.58 | Up $0.00 | $240.58 | $240.56 | 200 |
| 12:56 PM | $240.58 | Down $ -0.02 | $240.58 | $240.58 | 200 |
| 12:55 PM | $240.60 | Up $0.02 | $240.75 | $240.60 | 200 |
| 12:54 PM | $240.58 | Down $ -0.17 | $240.58 | $240.58 | 100 |
| 12:53 PM | $240.75 | Up $0.00 | $240.75 | $240.75 | 100 |
| 12:52 PM | $240.75 | Down $ -0.01 | $240.75 | $240.75 | 200 |
| 12:51 PM | $240.76 | Down $ -0.19 | $240.76 | $240.76 | 100 |
| 12:48 PM | $240.95 | Down $ -0.15 | $241.12 | $240.95 | 1,200 |
| 12:48 PM | $240.95 | Up $0.00 | $241.12 | $240.95 | 0 |
| 12:48 PM | $240.95 | Up $0.00 | $241.12 | $240.95 | 0 |
| 12:47 PM | $241.10 | Down $ -0.04 | $241.10 | $241.10 | 100 |
| 12:45 PM | $241.14 | Up $0.42 | $241.14 | $240.72 | 5,100 |
| 12:45 PM | $241.14 | Up $0.00 | $241.14 | $240.72 | 0 |
| 12:44 PM | $240.72 | Up $0.18 | $240.72 | $240.61 | 1,100 |
| 12:43 PM | $240.54 | Down $ -0.05 | $240.54 | $240.54 | 100 |
| 12:40 PM | $240.59 | Up $0.13 | $240.59 | $240.46 | 1,100 |
| 12:40 PM | $240.59 | Up $0.00 | $240.59 | $240.46 | 0 |
| 12:40 PM | $240.59 | Up $0.00 | $240.59 | $240.46 | 0 |
| 12:39 PM | $240.46 | Up $0.03 | $240.47 | $240.36 | 900 |
| 12:38 PM | $240.43 | Down $ -0.01 | $240.43 | $240.43 | 100 |
| 12:37 PM | $240.44 | Down $ -0.15 | $240.44 | $240.44 | 200 |
| 12:34 PM | $240.59 | Up $0.32 | $240.59 | $240.27 | 700 |
| 12:34 PM | $240.59 | Up $0.00 | $240.59 | $240.27 | 0 |
| 12:34 PM | $240.59 | Up $0.00 | $240.59 | $240.27 | 0 |
| 12:33 PM | $240.27 | Down $ -0.01 | $240.27 | $240.27 | 100 |
| 12:32 PM | $240.28 | Down $ -0.19 | $240.28 | $240.28 | 100 |
| 12:30 PM | $240.47 | Down $ -0.12 | $240.51 | $240.47 | 700 |
| 12:30 PM | $240.47 | Up $0.00 | $240.51 | $240.47 | 0 |
| 12:29 PM | $240.59 | Up $0.06 | $240.59 | $240.51 | 200 |
| 12:27 PM | $240.54 | Down $0.00 | $240.54 | $240.54 | 100 |
| 12:27 PM | $240.54 | Up $0.00 | $240.54 | $240.54 | 0 |
| 12:25 PM | $240.54 | Up $0.09 | $240.55 | $240.54 | 200 |
| 12:25 PM | $240.54 | Up $0.00 | $240.55 | $240.54 | 0 |
| 12:24 PM | $240.45 | Down $ -0.11 | $240.74 | $240.45 | 900 |
| 12:23 PM | $240.56 | Down $ -0.14 | $240.56 | $240.56 | 100 |
| 12:19 PM | $240.70 | Down $ -0.07 | $240.70 | $240.70 | 100 |
| 12:19 PM | $240.70 | Up $0.00 | $240.70 | $240.70 | 0 |
| 12:19 PM | $240.70 | Up $0.00 | $240.70 | $240.70 | 0 |
| 12:19 PM | $240.70 | Up $0.00 | $240.70 | $240.70 | 0 |
| 12:17 PM | $240.77 | Up $0.14 | $240.77 | $240.77 | 100 |
| 12:17 PM | $240.77 | Up $0.00 | $240.77 | $240.77 | 0 |
| 12:15 PM | $240.63 | Up $0.05 | $240.63 | $240.63 | 100 |
| 12:15 PM | $240.63 | Up $0.00 | $240.63 | $240.63 | 0 |
| 12:14 PM | $240.58 | Down $ -0.01 | $240.59 | $240.58 | 400 |
| 12:12 PM | $240.59 | Down $ -0.26 | $240.59 | $240.59 | 100 |
| 12:12 PM | $240.59 | Up $0.00 | $240.59 | $240.59 | 0 |
| 12:11 PM | $240.85 | Up $0.25 | $240.85 | $240.85 | 100 |
| 12:10 PM | $240.60 | Down $ -0.09 | $240.72 | $240.60 | 1,100 |
| 12:07 PM | $240.69 | Up $0.20 | $240.69 | $240.69 | 100 |
| 12:07 PM | $240.69 | Up $0.00 | $240.69 | $240.69 | 0 |
| 12:07 PM | $240.69 | Up $0.00 | $240.69 | $240.69 | 0 |
| 12:06 PM | $240.49 | Down $ -0.23 | $240.49 | $240.49 | 100 |
| 12:04 PM | $240.72 | Up $0.21 | $240.74 | $240.63 | 400 |
| 12:04 PM | $240.72 | Up $0.00 | $240.74 | $240.63 | 0 |
| 12:03 PM | $240.52 | Down $ -0.01 | $240.52 | $240.52 | 100 |
| 12:02 PM | $240.52 | Down $ -0.24 | $240.52 | $240.52 | 100 |
| 12:01 PM | $240.76 | Down $ -0.03 | $240.76 | $240.76 | 100 |
| 11:59 AM | $240.79 | Up $0.30 | $240.79 | $240.79 | 100 |
| 11:59 AM | $240.79 | Up $0.00 | $240.79 | $240.79 | 0 |
| 11:58 AM | $240.49 | Down $ -0.31 | $240.49 | $240.49 | 100 |
| 11:57 AM | $240.80 | Up $0.03 | $240.80 | $240.80 | 100 |
| 11:56 AM | $240.77 | Up $0.11 | $240.77 | $240.77 | 100 |
| 11:55 AM | $240.66 | Up $0.42 | $240.66 | $240.52 | 800 |
| 11:52 AM | $240.24 | Up $0.01 | $240.24 | $240.24 | 200 |
| 11:52 AM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 11:52 AM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 11:51 AM | $240.23 | Up $0.55 | $240.23 | $239.65 | 2,000 |
| 11:50 AM | $239.68 | Down $ -0.72 | $240.19 | $239.68 | 4,500 |
| 11:49 AM | $240.40 | Up $0.06 | $240.40 | $240.40 | 100 |
| 11:48 AM | $240.34 | Up $0.01 | $240.34 | $240.34 | 200 |
| 11:47 AM | $240.33 | Down $ -0.25 | $240.33 | $240.33 | 100 |
| 11:44 AM | $240.57 | Up $0.22 | $240.57 | $240.22 | 1,300 |
| 11:44 AM | $240.57 | Up $0.00 | $240.57 | $240.22 | 0 |
| 11:44 AM | $240.57 | Up $0.00 | $240.57 | $240.22 | 0 |
| 11:43 AM | $240.35 | Up $0.27 | $240.35 | $240.08 | 400 |
| 11:42 AM | $240.08 | Up $0.01 | $240.08 | $240.08 | 100 |
| 11:41 AM | $240.07 | Down $ -0.25 | $240.11 | $240.07 | 300 |
| 11:39 AM | $240.32 | Up $0.11 | $240.32 | $240.19 | 700 |
| 11:39 AM | $240.32 | Up $0.00 | $240.32 | $240.19 | 0 |
| 11:38 AM | $240.21 | Up $0.00 | $240.21 | $240.21 | 200 |
| 11:37 AM | $240.21 | Down $ -0.57 | $240.51 | $240.19 | 1,400 |
| 11:36 AM | $240.79 | Down $ -0.02 | $240.79 | $240.79 | 100 |
| 11:33 AM | $240.80 | Down $ -0.28 | $240.80 | $240.78 | 200 |
| 11:33 AM | $240.80 | Up $0.00 | $240.80 | $240.78 | 0 |
| 11:33 AM | $240.80 | Up $0.00 | $240.80 | $240.78 | 0 |
| 11:32 AM | $241.08 | Up $0.31 | $241.08 | $241.08 | 100 |
| 11:31 AM | $240.78 | Up $0.00 | $240.78 | $240.78 | 100 |
| 11:29 AM | $240.78 | Up $0.00 | $241.03 | $240.78 | 300 |
| 11:29 AM | $240.78 | Up $0.00 | $241.03 | $240.78 | 0 |
| 11:28 AM | $240.77 | Down $ -0.11 | $240.77 | $240.77 | 200 |
| 11:26 AM | $240.88 | Up $0.20 | $241.11 | $240.66 | 7,600 |
| 11:26 AM | $240.88 | Up $0.00 | $241.11 | $240.66 | 0 |
| 11:25 AM | $240.68 | Down $ -0.24 | $240.68 | $240.27 | 900 |
| 11:21 AM | $240.92 | Down $ -0.01 | $240.92 | $240.92 | 100 |
| 11:21 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 11:21 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 11:21 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 11:16 AM | $240.93 | Up $0.33 | $240.93 | $240.72 | 500 |
| 11:16 AM | $240.93 | Up $0.00 | $240.93 | $240.72 | 0 |
| 11:16 AM | $240.93 | Up $0.00 | $240.93 | $240.72 | 0 |
| 11:16 AM | $240.93 | Up $0.00 | $240.93 | $240.72 | 0 |
| 11:16 AM | $240.93 | Up $0.00 | $240.93 | $240.72 | 0 |
| 11:12 AM | $240.60 | Up $0.38 | $240.60 | $240.21 | 900 |
| 11:12 AM | $240.60 | Up $0.00 | $240.60 | $240.21 | 0 |
| 11:12 AM | $240.60 | Up $0.00 | $240.60 | $240.21 | 0 |
| 11:12 AM | $240.60 | Up $0.00 | $240.60 | $240.21 | 0 |
| 11:11 AM | $240.22 | Down $ -0.28 | $240.22 | $240.22 | 100 |
| 11:09 AM | $240.50 | Up $0.07 | $240.50 | $240.50 | 100 |
| 11:09 AM | $240.50 | Up $0.00 | $240.50 | $240.50 | 0 |
| 11:08 AM | $240.43 | Up $0.43 | $240.43 | $239.98 | 2,000 |
| 11:07 AM | $240.00 | Up $0.03 | $240.18 | $240.00 | 200 |
| 11:06 AM | $239.97 | Down $0.00 | $240.20 | $239.97 | 500 |
| 11:05 AM | $239.98 | Down $ -0.25 | $239.98 | $239.98 | 100 |
| 11:04 AM | $240.22 | Up $0.00 | $240.22 | $239.96 | 200 |
| 11:03 AM | $240.22 | Up $0.33 | $240.22 | $240.20 | 300 |
| 11:00 AM | $239.89 | Down $ -0.32 | $240.23 | $239.89 | 300 |
| 11:00 AM | $239.89 | Up $0.00 | $240.23 | $239.89 | 0 |
| 11:00 AM | $239.89 | Up $0.00 | $240.23 | $239.89 | 0 |
| 10:59 AM | $240.21 | Down $ -0.03 | $240.21 | $240.21 | 100 |
| 10:58 AM | $240.24 | Up $0.18 | $240.24 | $240.06 | 700 |
| 10:57 AM | $240.06 | Up $0.38 | $240.06 | $240.04 | 300 |
| 10:56 AM | $239.68 | Down $ -0.23 | $239.68 | $239.68 | 100 |
| 10:54 AM | $239.91 | Up $0.25 | $239.91 | $239.66 | 300 |
| 10:54 AM | $239.91 | Up $0.00 | $239.91 | $239.66 | 0 |
| 10:53 AM | $239.66 | Up $0.44 | $239.66 | $239.66 | 100 |
| 10:52 AM | $239.22 | Down $ -0.19 | $239.22 | $239.22 | 200 |
| 10:51 AM | $239.41 | Down $ -0.38 | $239.41 | $239.41 | 100 |
| 10:48 AM | $239.79 | Down $ -0.09 | $239.88 | $239.79 | 1,400 |
| 10:48 AM | $239.79 | Up $0.00 | $239.88 | $239.79 | 0 |
| 10:48 AM | $239.79 | Up $0.00 | $239.88 | $239.79 | 0 |
| 10:47 AM | $239.88 | Down $ -0.14 | $240.14 | $239.88 | 300 |
| 10:46 AM | $240.02 | Down $ -0.17 | $240.02 | $240.00 | 200 |
| 10:43 AM | $240.19 | Down $ -0.06 | $240.19 | $240.19 | 100 |
| 10:43 AM | $240.19 | Up $0.00 | $240.19 | $240.19 | 0 |
| 10:43 AM | $240.19 | Up $0.00 | $240.19 | $240.19 | 0 |
| 10:41 AM | $240.25 | Up $0.02 | $240.25 | $240.24 | 500 |
| 10:41 AM | $240.25 | Up $0.00 | $240.25 | $240.24 | 0 |
| 10:40 AM | $240.23 | Up $0.03 | $240.25 | $240.22 | 800 |
| 10:39 AM | $240.20 | Up $0.39 | $240.20 | $239.81 | 500 |
| 10:38 AM | $239.81 | Up $0.05 | $239.81 | $239.81 | 100 |
| 10:33 AM | $239.76 | Up $0.00 | $240.24 | $239.76 | 1,000 |
| 10:33 AM | $239.76 | Up $0.00 | $240.24 | $239.76 | 0 |
| 10:33 AM | $239.76 | Up $0.00 | $240.24 | $239.76 | 0 |
| 10:33 AM | $239.76 | Up $0.00 | $240.24 | $239.76 | 0 |
| 10:33 AM | $239.76 | Up $0.00 | $240.24 | $239.76 | 0 |
| 10:32 AM | $239.76 | Down $ -0.72 | $240.11 | $239.75 | 3,000 |
| 10:29 AM | $240.48 | Up $0.48 | $240.48 | $240.47 | 300 |
| 10:29 AM | $240.48 | Up $0.00 | $240.48 | $240.47 | 0 |
| 10:29 AM | $240.48 | Up $0.00 | $240.48 | $240.47 | 0 |
| 10:28 AM | $240.00 | Down $ -0.58 | $240.00 | $240.00 | 200 |
| 10:25 AM | $240.58 | Up $0.51 | $240.58 | $240.39 | 400 |
| 10:25 AM | $240.58 | Up $0.00 | $240.58 | $240.39 | 0 |
| 10:25 AM | $240.58 | Up $0.00 | $240.58 | $240.39 | 0 |
| 10:23 AM | $240.08 | Up $0.29 | $240.08 | $240.08 | 200 |
| 10:23 AM | $240.08 | Up $0.00 | $240.08 | $240.08 | 0 |
| 10:22 AM | $239.78 | Down $ -0.09 | $239.78 | $239.78 | 100 |
| 10:21 AM | $239.87 | Up $0.02 | $239.87 | $239.87 | 200 |
| 10:19 AM | $239.85 | Down $ -0.27 | $239.85 | $239.85 | 200 |
| 10:19 AM | $239.85 | Up $0.00 | $239.85 | $239.85 | 0 |
| 10:18 AM | $240.12 | Down $ -1.16 | $240.91 | $240.00 | 3,400 |
| 10:06 AM | $241.28 | Down $ -0.12 | $241.28 | $241.28 | 100 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 10:06 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 0 |
| 09:50 AM | $241.40 | Up $0.38 | $241.40 | $241.15 | 900 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:50 AM | $241.40 | Up $0.00 | $241.40 | $241.15 | 0 |
| 09:49 AM | $241.02 | Down $ -0.04 | $241.02 | $241.02 | 300 |
| 09:48 AM | $241.06 | Down $ -0.41 | $241.06 | $241.06 | 100 |
| 09:47 AM | $241.47 | Down $ -0.05 | $241.47 | $241.47 | 100 |
| 09:44 AM | $241.52 | Up $0.24 | $241.52 | $241.52 | 100 |
| 09:44 AM | $241.52 | Up $0.00 | $241.52 | $241.52 | 0 |
| 09:44 AM | $241.52 | Up $0.00 | $241.52 | $241.52 | 0 |
| 09:43 AM | $241.28 | Up $0.64 | $241.28 | $241.06 | 300 |
| 09:41 AM | $240.64 | Up $0.64 | $240.64 | $239.75 | 1,400 |
| 09:41 AM | $240.64 | Up $0.00 | $240.64 | $239.75 | 0 |
| 09:40 AM | $240.00 | Down $ -2.02 | $241.64 | $240.00 | 2,900 |
| 09:39 AM | $242.02 | Up $0.28 | $242.02 | $242.02 | 400 |
| 09:36 AM | $241.74 | Down $ -1.50 | $241.74 | $241.74 | 100 |
| 09:36 AM | $241.74 | Up $0.00 | $241.74 | $241.74 | 0 |
| 09:36 AM | $241.74 | Up $0.00 | $241.74 | $241.74 | 0 |
| 09:31 AM | $243.24 | Up $0.78 | $243.24 | $243.24 | 200 |
| 09:31 AM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 09:31 AM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 09:31 AM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 09:31 AM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 09:30 AM | $242.46 | Up $0.05 | $242.46 | $242.04 | 2,500 |
| Previous close | $242.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2026 | $242.29 | $240.76 | $242.76 | $240.22 | 265,400 |
| 08/10/2026 | $242.41 | $241.43 | $244.08 | $239.87 | 422,600 |
| 07/10/2026 | $238.72 | $238.81 | $241.18 | $238.01 | 368,800 |
| 06/10/2026 | $239.33 | $238.00 | $239.47 | $236.92 | 460,300 |
| 05/10/2026 | $241.30 | $243.22 | $243.70 | $241.16 | 403,000 |
| 02/10/2026 | $247.09 | $246.20 | $247.73 | $246.10 | 401,200 |
| 01/10/2026 | $247.11 | $246.37 | $247.69 | $244.95 | 418,900 |
| 30/09/2026 | $245.84 | $243.37 | $248.25 | $243.37 | 745,600 |
| 29/09/2026 | $246.65 | $245.78 | $246.65 | $244.85 | 424,400 |
| 28/09/2026 | $248.00 | $248.42 | $250.22 | $247.98 | 385,500 |
| 25/09/2026 | $250.54 | $248.18 | $250.84 | $248.07 | 595,300 |
| 24/09/2026 | $250.86 | $251.24 | $251.82 | $249.84 | 391,400 |
| 23/09/2026 | $250.76 | $251.15 | $251.96 | $250.10 | 359,400 |
| 22/09/2026 | $254.29 | $253.81 | $255.23 | $253.27 | 274,400 |
| 21/09/2026 | $256.40 | $254.81 | $256.56 | $254.23 | 633,000 |
| 18/09/2026 | $258.34 | $257.57 | $258.38 | $255.66 | 586,700 |
| 17/09/2026 | $260.22 | $259.33 | $260.66 | $258.64 | 196,500 |
| 16/09/2026 | $260.89 | $258.89 | $260.89 | $257.72 | 282,600 |
| 15/09/2026 | $254.54 | $255.03 | $255.46 | $254.00 | 175,300 |
| 14/09/2026 | $259.71 | $258.80 | $259.81 | $257.16 | 459,300 |
| 11/09/2026 | $257.52 | $255.74 | $257.53 | $254.61 | 327,700 |
| 10/09/2026 | $256.87 | $255.08 | $256.96 | $253.86 | 505,500 |
| 09/09/2026 | $258.17 | $257.64 | $259.44 | $257.00 | 459,600 |
| 08/09/2026 | $260.73 | $260.84 | $261.56 | $259.56 | 256,100 |
| 04/09/2026 | $266.05 | $266.61 | $267.33 | $265.70 | 293,800 |
| 03/09/2026 | $268.79 | $267.54 | $270.16 | $266.31 | 297,700 |
| 02/09/2026 | $271.39 | $272.05 | $273.22 | $270.28 | 375,200 |
| 01/09/2026 | $269.50 | $269.13 | $269.57 | $267.87 | 298,500 |
| 31/08/2026 | $268.27 | $268.37 | $268.47 | $267.07 | 345,900 |
| 28/08/2026 | $268.86 | $266.85 | $269.49 | $265.90 | 396,800 |
Graphs are not available, please refer to the detailed table