Find a quote
INTACT FINANCIAL CORPORATION
312.34 Up 1.65 (0.53 %)
Delayed : 2025/06/27 17:40:00
- Previous close $310.69
- Opening $309.82
- Today High $312.64
- Today Low $307.60
- Price Bid $310.95
- Price Ask $310.95
- 52 Weeks High $315.99
- 52 Weeks Low $226.79
- Size Bid 1
- Size Ask 1
- Volume 306,949
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $312.34 | Down $ -0.05 | $312.34 | $312.34 | 125,100 |
| 03:59 PM | $312.39 | Up $0.23 | $312.40 | $312.19 | 10,500 |
| 03:58 PM | $312.16 | Down $ -0.03 | $312.25 | $312.04 | 2,400 |
| 03:57 PM | $312.19 | Up $0.38 | $312.19 | $311.88 | 1,800 |
| 03:56 PM | $311.81 | Down $ -0.24 | $312.03 | $311.80 | 3,900 |
| 03:55 PM | $312.05 | Up $0.64 | $312.05 | $311.45 | 4,200 |
| 03:54 PM | $311.41 | Down $ -0.08 | $311.49 | $311.38 | 2,700 |
| 03:53 PM | $311.49 | Up $0.03 | $311.57 | $311.38 | 2,200 |
| 03:52 PM | $311.46 | Down $ -0.13 | $311.58 | $311.46 | 1,100 |
| 03:51 PM | $311.59 | Down $ -0.18 | $311.67 | $311.47 | 1,200 |
| 03:50 PM | $311.77 | Up $0.67 | $311.86 | $311.24 | 3,500 |
| 03:49 PM | $311.10 | Down $ -0.18 | $311.35 | $311.10 | 2,600 |
| 03:48 PM | $311.28 | Up $0.05 | $311.28 | $311.28 | 200 |
| 03:47 PM | $311.23 | Up $0.14 | $311.23 | $311.16 | 700 |
| 03:46 PM | $311.09 | Up $0.05 | $311.14 | $311.09 | 600 |
| 03:45 PM | $311.04 | Down $ -0.06 | $311.06 | $311.04 | 1,100 |
| 03:44 PM | $311.10 | Down $ -0.02 | $311.10 | $311.10 | 200 |
| 03:43 PM | $311.12 | Up $0.18 | $311.12 | $311.03 | 700 |
| 03:40 PM | $310.94 | Up $0.00 | $310.94 | $310.94 | 200 |
| 03:40 PM | $310.94 | Up $0.00 | $310.94 | $310.94 | 0 |
| 03:40 PM | $310.94 | Up $0.00 | $310.94 | $310.94 | 0 |
| 03:39 PM | $310.94 | Down $ -0.04 | $310.97 | $310.94 | 700 |
| 03:38 PM | $310.98 | Down $ -0.26 | $311.15 | $310.98 | 1,800 |
| 03:37 PM | $311.24 | Up $0.00 | $311.24 | $311.23 | 200 |
| 03:36 PM | $311.24 | Up $0.21 | $311.24 | $311.03 | 500 |
| 03:35 PM | $311.03 | Up $0.06 | $311.03 | $311.03 | 200 |
| 03:33 PM | $310.97 | Up $0.00 | $311.03 | $310.97 | 600 |
| 03:33 PM | $310.97 | Up $0.00 | $311.03 | $310.97 | 0 |
| 03:32 PM | $310.97 | Up $0.02 | $310.97 | $310.97 | 200 |
| 03:31 PM | $310.95 | Down $ -0.04 | $311.02 | $310.94 | 1,000 |
| 03:30 PM | $310.99 | Down $0.00 | $311.02 | $310.99 | 200 |
| 03:28 PM | $311.00 | Down $0.00 | $311.00 | $311.00 | 100 |
| 03:28 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 03:27 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 100 |
| 03:26 PM | $311.00 | Down $ -0.06 | $311.00 | $311.00 | 100 |
| 03:25 PM | $311.06 | Up $0.11 | $311.06 | $311.06 | 100 |
| 03:23 PM | $310.95 | Up $0.05 | $310.97 | $310.95 | 300 |
| 03:23 PM | $310.95 | Up $0.00 | $310.97 | $310.95 | 0 |
| 03:22 PM | $310.90 | Up $0.12 | $310.90 | $310.88 | 200 |
| 03:20 PM | $310.78 | Down $ -0.04 | $310.78 | $310.78 | 100 |
| 03:20 PM | $310.78 | Up $0.00 | $310.78 | $310.78 | 0 |
| 03:18 PM | $310.82 | Up $0.03 | $310.90 | $310.82 | 500 |
| 03:18 PM | $310.82 | Up $0.00 | $310.90 | $310.82 | 0 |
| 03:17 PM | $310.79 | Down $ -0.01 | $310.79 | $310.79 | 300 |
| 03:16 PM | $310.80 | Down $ -0.09 | $310.85 | $310.80 | 200 |
| 03:15 PM | $310.89 | Up $0.10 | $310.89 | $310.88 | 300 |
| 03:14 PM | $310.79 | Up $0.09 | $310.79 | $310.77 | 400 |
| 03:13 PM | $310.70 | Down $ -0.03 | $310.70 | $310.70 | 200 |
| 03:12 PM | $310.73 | Down $ -0.31 | $310.96 | $310.73 | 1,300 |
| 03:11 PM | $311.04 | Up $0.07 | $311.04 | $311.04 | 100 |
| 03:10 PM | $310.97 | Up $0.27 | $310.97 | $310.77 | 800 |
| 03:08 PM | $310.70 | Down $ -0.05 | $310.70 | $310.70 | 200 |
| 03:08 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 03:07 PM | $310.75 | Down $ -0.11 | $310.77 | $310.75 | 700 |
| 03:06 PM | $310.86 | Down $ -0.10 | $310.86 | $310.84 | 600 |
| 03:04 PM | $310.96 | Down $ -0.05 | $310.96 | $310.88 | 1,000 |
| 03:04 PM | $310.96 | Up $0.00 | $310.96 | $310.88 | 0 |
| 03:02 PM | $311.01 | Up $0.12 | $311.01 | $311.01 | 100 |
| 03:02 PM | $311.01 | Up $0.00 | $311.01 | $311.01 | 0 |
| 03:01 PM | $310.89 | Up $0.13 | $310.89 | $310.89 | 100 |
| 03:00 PM | $310.76 | Down $ -0.09 | $310.76 | $310.76 | 100 |
| 02:58 PM | $310.85 | Down $ -0.11 | $310.86 | $310.85 | 300 |
| 02:58 PM | $310.85 | Up $0.00 | $310.86 | $310.85 | 0 |
| 02:57 PM | $310.96 | Down $ -0.09 | $311.03 | $310.86 | 1,200 |
| 02:56 PM | $311.05 | Up $0.17 | $311.05 | $311.05 | 100 |
| 02:55 PM | $310.88 | Up $0.01 | $310.96 | $310.88 | 200 |
| 02:54 PM | $310.87 | Down $ -0.21 | $310.87 | $310.87 | 100 |
| 02:52 PM | $311.08 | Up $0.13 | $311.08 | $310.98 | 600 |
| 02:52 PM | $311.08 | Up $0.00 | $311.08 | $310.98 | 0 |
| 02:51 PM | $310.95 | Up $0.24 | $310.95 | $310.86 | 500 |
| 02:50 PM | $310.71 | Up $0.01 | $310.71 | $310.71 | 100 |
| 02:48 PM | $310.70 | Up $0.09 | $310.72 | $310.70 | 200 |
| 02:48 PM | $310.70 | Up $0.00 | $310.72 | $310.70 | 0 |
| 02:47 PM | $310.61 | Down $ -0.17 | $310.62 | $310.61 | 300 |
| 02:46 PM | $310.78 | Up $0.07 | $310.78 | $310.67 | 500 |
| 02:45 PM | $310.71 | Down $ -0.07 | $310.73 | $310.71 | 500 |
| 02:44 PM | $310.78 | Up $0.04 | $310.86 | $310.78 | 600 |
| 02:42 PM | $310.74 | Up $0.16 | $310.74 | $310.74 | 100 |
| 02:42 PM | $310.74 | Up $0.00 | $310.74 | $310.74 | 0 |
| 02:41 PM | $310.58 | Up $0.21 | $310.58 | $310.37 | 1,600 |
| 02:40 PM | $310.37 | Down $ -0.18 | $310.48 | $310.37 | 1,400 |
| 02:38 PM | $310.55 | Up $0.14 | $310.55 | $310.55 | 100 |
| 02:38 PM | $310.55 | Up $0.00 | $310.55 | $310.55 | 0 |
| 02:37 PM | $310.41 | Down $ -0.07 | $310.41 | $310.41 | 100 |
| 02:35 PM | $310.48 | Down $ -0.08 | $310.48 | $310.48 | 100 |
| 02:35 PM | $310.48 | Up $0.00 | $310.48 | $310.48 | 0 |
| 02:34 PM | $310.56 | Up $0.19 | $310.56 | $310.42 | 1,200 |
| 02:31 PM | $310.37 | Up $0.28 | $310.37 | $310.32 | 600 |
| 02:31 PM | $310.37 | Up $0.00 | $310.37 | $310.32 | 0 |
| 02:31 PM | $310.37 | Up $0.00 | $310.37 | $310.32 | 0 |
| 02:30 PM | $310.09 | Down $ -0.39 | $310.44 | $310.09 | 800 |
| 02:27 PM | $310.48 | Down $ -0.02 | $310.55 | $310.48 | 1,200 |
| 02:27 PM | $310.48 | Up $0.00 | $310.55 | $310.48 | 0 |
| 02:27 PM | $310.48 | Up $0.00 | $310.55 | $310.48 | 0 |
| 02:25 PM | $310.50 | Up $0.21 | $310.50 | $310.36 | 800 |
| 02:25 PM | $310.50 | Up $0.00 | $310.50 | $310.36 | 0 |
| 02:24 PM | $310.29 | Up $0.05 | $310.39 | $310.29 | 200 |
| 02:21 PM | $310.24 | Down $ -0.10 | $310.24 | $310.24 | 100 |
| 02:21 PM | $310.24 | Up $0.00 | $310.24 | $310.24 | 0 |
| 02:21 PM | $310.24 | Up $0.00 | $310.24 | $310.24 | 0 |
| 02:20 PM | $310.34 | Down $ -0.01 | $310.35 | $310.34 | 400 |
| 02:19 PM | $310.35 | Down $ -0.03 | $310.51 | $310.35 | 200 |
| 02:18 PM | $310.38 | Down $ -0.03 | $310.41 | $310.38 | 400 |
| 02:17 PM | $310.41 | Up $0.06 | $310.41 | $310.41 | 100 |
| 02:14 PM | $310.35 | Down $ -0.04 | $310.35 | $310.35 | 100 |
| 02:14 PM | $310.35 | Up $0.00 | $310.35 | $310.35 | 0 |
| 02:14 PM | $310.35 | Up $0.00 | $310.35 | $310.35 | 0 |
| 02:13 PM | $310.39 | Down $ -0.08 | $310.39 | $310.39 | 100 |
| 02:12 PM | $310.47 | Down $ -0.02 | $310.48 | $310.47 | 300 |
| 02:11 PM | $310.49 | Down $ -0.05 | $310.49 | $310.49 | 100 |
| 02:10 PM | $310.54 | Up $0.09 | $310.59 | $310.54 | 300 |
| 02:09 PM | $310.45 | Up $0.15 | $310.45 | $310.43 | 500 |
| 02:08 PM | $310.30 | Down $ -0.01 | $310.30 | $310.26 | 900 |
| 02:07 PM | $310.31 | Down $ -0.12 | $310.31 | $310.31 | 100 |
| 02:06 PM | $310.43 | Up $0.14 | $310.43 | $310.31 | 200 |
| 02:05 PM | $310.29 | Up $0.00 | $310.29 | $310.29 | 100 |
| 02:04 PM | $310.29 | Down $ -0.01 | $310.29 | $310.29 | 100 |
| 02:03 PM | $310.30 | Up $0.01 | $310.30 | $310.30 | 100 |
| 02:02 PM | $310.29 | Up $0.04 | $310.47 | $310.23 | 900 |
| 02:01 PM | $310.25 | Up $0.00 | $310.25 | $310.25 | 400 |
| 02:00 PM | $310.25 | Up $0.05 | $310.27 | $310.08 | 2,600 |
| 01:59 PM | $310.20 | Up $0.18 | $310.20 | $310.15 | 300 |
| 01:57 PM | $310.02 | Down $ -0.12 | $310.02 | $310.02 | 100 |
| 01:57 PM | $310.02 | Up $0.00 | $310.02 | $310.02 | 0 |
| 01:56 PM | $310.14 | Down $ -0.05 | $310.14 | $310.14 | 100 |
| 01:55 PM | $310.19 | Down $ -0.06 | $310.20 | $310.19 | 300 |
| 01:54 PM | $310.25 | Down $ -0.06 | $310.25 | $310.25 | 100 |
| 01:53 PM | $310.31 | Down $ -0.11 | $310.36 | $310.31 | 400 |
| 01:52 PM | $310.42 | Up $0.01 | $310.42 | $310.41 | 500 |
| 01:51 PM | $310.41 | Down $ -0.22 | $310.52 | $310.41 | 500 |
| 01:50 PM | $310.63 | Down $ -0.02 | $310.63 | $310.63 | 200 |
| 01:49 PM | $310.65 | Up $0.00 | $310.65 | $310.65 | 100 |
| 01:48 PM | $310.65 | Up $0.08 | $310.66 | $310.53 | 300 |
| 01:47 PM | $310.57 | Down $ -0.12 | $310.57 | $310.57 | 200 |
| 01:46 PM | $310.69 | Down $ -0.32 | $310.79 | $310.68 | 700 |
| 01:44 PM | $311.01 | Down $ -0.31 | $311.01 | $310.86 | 500 |
| 01:44 PM | $311.01 | Up $0.00 | $311.01 | $310.86 | 0 |
| 01:43 PM | $311.32 | Down $ -0.10 | $311.32 | $311.32 | 200 |
| 01:42 PM | $311.42 | Down $ -0.30 | $312.10 | $311.42 | 2,100 |
| 01:41 PM | $311.72 | Up $0.02 | $311.72 | $311.62 | 700 |
| 01:40 PM | $311.70 | Up $0.07 | $311.70 | $311.63 | 200 |
| 01:38 PM | $311.63 | Up $0.00 | $311.63 | $311.63 | 100 |
| 01:38 PM | $311.63 | Up $0.00 | $311.63 | $311.63 | 0 |
| 01:37 PM | $311.63 | Down $ -0.07 | $311.63 | $311.63 | 800 |
| 01:36 PM | $311.70 | Up $0.77 | $311.70 | $310.95 | 3,100 |
| 01:34 PM | $310.93 | Down $0.00 | $310.95 | $310.93 | 200 |
| 01:34 PM | $310.93 | Up $0.00 | $310.95 | $310.93 | 0 |
| 01:33 PM | $310.93 | Up $0.08 | $310.93 | $310.93 | 100 |
| 01:31 PM | $310.85 | Up $0.01 | $310.85 | $310.85 | 300 |
| 01:31 PM | $310.85 | Up $0.00 | $310.85 | $310.85 | 0 |
| 01:30 PM | $310.84 | Down $ -0.20 | $310.95 | $310.84 | 400 |
| 01:29 PM | $311.04 | Down $ -0.09 | $311.05 | $311.04 | 400 |
| 01:27 PM | $311.13 | Up $0.12 | $311.13 | $311.07 | 300 |
| 01:27 PM | $311.13 | Up $0.00 | $311.13 | $311.07 | 0 |
| 01:26 PM | $311.01 | Up $0.04 | $311.01 | $311.01 | 100 |
| 01:25 PM | $310.97 | Up $0.28 | $310.97 | $310.77 | 800 |
| 01:24 PM | $310.69 | Down $ -0.31 | $310.91 | $310.69 | 400 |
| 01:21 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 300 |
| 01:21 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 01:21 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 01:20 PM | $311.00 | Down $ -0.02 | $311.00 | $311.00 | 100 |
| 01:18 PM | $311.02 | Down $ -0.04 | $311.02 | $311.02 | 100 |
| 01:18 PM | $311.02 | Up $0.00 | $311.02 | $311.02 | 0 |
| 01:17 PM | $311.06 | Up $0.11 | $311.06 | $311.06 | 200 |
| 01:14 PM | $310.95 | Down $ -0.34 | $311.33 | $310.95 | 1,500 |
| 01:14 PM | $310.95 | Up $0.00 | $311.33 | $310.95 | 0 |
| 01:14 PM | $310.95 | Up $0.00 | $311.33 | $310.95 | 0 |
| 01:11 PM | $311.29 | Down $ -0.12 | $311.44 | $311.29 | 300 |
| 01:11 PM | $311.29 | Up $0.00 | $311.44 | $311.29 | 0 |
| 01:11 PM | $311.29 | Up $0.00 | $311.44 | $311.29 | 0 |
| 01:08 PM | $311.41 | Up $0.20 | $311.41 | $311.19 | 200 |
| 01:08 PM | $311.41 | Up $0.00 | $311.41 | $311.19 | 0 |
| 01:08 PM | $311.41 | Up $0.00 | $311.41 | $311.19 | 0 |
| 01:05 PM | $311.21 | Up $0.37 | $311.29 | $310.80 | 1,500 |
| 01:05 PM | $311.21 | Up $0.00 | $311.29 | $310.80 | 0 |
| 01:05 PM | $311.21 | Up $0.00 | $311.29 | $310.80 | 0 |
| 01:02 PM | $310.84 | Down $ -0.01 | $310.84 | $310.84 | 500 |
| 01:02 PM | $310.84 | Up $0.00 | $310.84 | $310.84 | 0 |
| 01:02 PM | $310.84 | Up $0.00 | $310.84 | $310.84 | 0 |
| 01:01 PM | $310.85 | Up $0.04 | $310.85 | $310.85 | 100 |
| 01:00 PM | $310.81 | Up $0.24 | $310.81 | $310.70 | 800 |
| 12:58 PM | $310.57 | Down $ -0.26 | $310.59 | $310.57 | 200 |
| 12:58 PM | $310.57 | Up $0.00 | $310.59 | $310.57 | 0 |
| 12:56 PM | $310.83 | Down $ -0.04 | $310.83 | $310.83 | 200 |
| 12:56 PM | $310.83 | Up $0.00 | $310.83 | $310.83 | 0 |
| 12:55 PM | $310.87 | Down $ -0.03 | $311.13 | $310.87 | 1,600 |
| 12:54 PM | $310.90 | Down $ -0.16 | $310.90 | $310.90 | 100 |
| 12:53 PM | $311.06 | Down $ -0.03 | $311.06 | $311.06 | 300 |
| 12:49 PM | $311.09 | Down $ -0.18 | $311.09 | $311.09 | 100 |
| 12:49 PM | $311.09 | Up $0.00 | $311.09 | $311.09 | 0 |
| 12:49 PM | $311.09 | Up $0.00 | $311.09 | $311.09 | 0 |
| 12:49 PM | $311.09 | Up $0.00 | $311.09 | $311.09 | 0 |
| 12:48 PM | $311.27 | Down $ -0.22 | $311.27 | $311.15 | 400 |
| 12:47 PM | $311.48 | Down $ -0.02 | $311.50 | $311.48 | 300 |
| 12:45 PM | $311.50 | Down $ -0.24 | $311.50 | $311.50 | 100 |
| 12:45 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 0 |
| 12:44 PM | $311.74 | Down $ -0.20 | $311.85 | $311.74 | 300 |
| 12:43 PM | $311.94 | Down $ -0.05 | $312.04 | $311.88 | 1,000 |
| 12:41 PM | $311.99 | Down $ -0.01 | $312.01 | $311.99 | 200 |
| 12:41 PM | $311.99 | Up $0.00 | $312.01 | $311.99 | 0 |
| 12:38 PM | $312.00 | Down $ -0.10 | $312.00 | $312.00 | 100 |
| 12:38 PM | $312.00 | Up $0.00 | $312.00 | $312.00 | 0 |
| 12:38 PM | $312.00 | Up $0.00 | $312.00 | $312.00 | 0 |
| 12:37 PM | $312.10 | Down $ -0.01 | $312.10 | $312.10 | 200 |
| 12:36 PM | $312.11 | Down $ -0.15 | $312.11 | $312.11 | 100 |
| 12:35 PM | $312.27 | Down $ -0.13 | $312.27 | $312.27 | 100 |
| 12:34 PM | $312.40 | Up $0.12 | $312.40 | $312.40 | 100 |
| 12:32 PM | $312.28 | Down $ -0.17 | $312.31 | $312.28 | 200 |
| 12:32 PM | $312.28 | Up $0.00 | $312.31 | $312.28 | 0 |
| 12:31 PM | $312.45 | Down $ -0.08 | $312.45 | $312.44 | 200 |
| 12:29 PM | $312.53 | Down $ -0.04 | $312.59 | $312.49 | 1,100 |
| 12:29 PM | $312.53 | Up $0.00 | $312.59 | $312.49 | 0 |
| 12:28 PM | $312.57 | Up $0.03 | $312.57 | $312.44 | 700 |
| 12:27 PM | $312.54 | Up $0.02 | $312.54 | $312.54 | 100 |
| 12:26 PM | $312.52 | Up $0.23 | $312.52 | $312.52 | 100 |
| 12:25 PM | $312.29 | Down $ -0.32 | $312.29 | $312.29 | 100 |
| 12:24 PM | $312.61 | Up $0.33 | $312.64 | $312.54 | 400 |
| 12:22 PM | $312.28 | Down $ -0.23 | $312.28 | $312.28 | 100 |
| 12:22 PM | $312.28 | Up $0.00 | $312.28 | $312.28 | 0 |
| 12:21 PM | $312.51 | Down $ -0.07 | $312.51 | $312.34 | 1,000 |
| 12:20 PM | $312.58 | Up $0.41 | $312.58 | $312.35 | 600 |
| 12:18 PM | $312.17 | Up $0.04 | $312.19 | $312.17 | 500 |
| 12:18 PM | $312.17 | Up $0.00 | $312.19 | $312.17 | 0 |
| 12:17 PM | $312.13 | Up $0.08 | $312.13 | $312.06 | 300 |
| 12:16 PM | $312.05 | Up $0.10 | $312.05 | $312.05 | 200 |
| 12:15 PM | $311.95 | Down $0.00 | $311.95 | $311.95 | 100 |
| 12:13 PM | $311.96 | Up $0.10 | $311.96 | $311.96 | 100 |
| 12:13 PM | $311.96 | Up $0.00 | $311.96 | $311.96 | 0 |
| 12:12 PM | $311.85 | Down $ -0.12 | $311.85 | $311.85 | 200 |
| 12:10 PM | $311.97 | Up $0.19 | $311.97 | $311.87 | 500 |
| 12:10 PM | $311.97 | Up $0.00 | $311.97 | $311.87 | 0 |
| 12:09 PM | $311.78 | Up $0.00 | $311.86 | $311.78 | 300 |
| 12:08 PM | $311.78 | Down $ -0.09 | $311.78 | $311.78 | 100 |
| 12:07 PM | $311.87 | Up $0.25 | $311.87 | $311.83 | 600 |
| 12:05 PM | $311.62 | Up $0.01 | $311.64 | $311.62 | 300 |
| 12:05 PM | $311.62 | Up $0.00 | $311.64 | $311.62 | 0 |
| 12:02 PM | $311.61 | Down $ -0.32 | $311.61 | $311.61 | 100 |
| 12:02 PM | $311.61 | Up $0.00 | $311.61 | $311.61 | 0 |
| 12:02 PM | $311.61 | Up $0.00 | $311.61 | $311.61 | 0 |
| 12:00 PM | $311.93 | Down $ -0.03 | $311.93 | $311.93 | 100 |
| 12:00 PM | $311.93 | Up $0.00 | $311.93 | $311.93 | 0 |
| 11:59 AM | $311.96 | Down $ -0.20 | $312.02 | $311.96 | 500 |
| 11:58 AM | $312.16 | Down $ -0.03 | $312.36 | $312.16 | 800 |
| 11:57 AM | $312.19 | Up $0.14 | $312.19 | $312.13 | 600 |
| 11:56 AM | $312.05 | Up $0.10 | $312.05 | $311.94 | 500 |
| 11:55 AM | $311.95 | Up $0.06 | $311.95 | $311.69 | 500 |
| 11:52 AM | $311.89 | Up $0.11 | $311.89 | $311.77 | 300 |
| 11:52 AM | $311.89 | Up $0.00 | $311.89 | $311.77 | 0 |
| 11:52 AM | $311.89 | Up $0.00 | $311.89 | $311.77 | 0 |
| 11:50 AM | $311.78 | Up $0.20 | $311.90 | $311.78 | 900 |
| 11:50 AM | $311.78 | Up $0.00 | $311.90 | $311.78 | 0 |
| 11:49 AM | $311.58 | Down $ -0.25 | $311.58 | $311.58 | 100 |
| 11:48 AM | $311.83 | Down $ -0.17 | $311.83 | $311.74 | 300 |
| 11:47 AM | $312.00 | Up $0.00 | $312.00 | $312.00 | 100 |
| 11:46 AM | $312.00 | Up $0.15 | $312.02 | $311.82 | 600 |
| 11:44 AM | $311.85 | Up $0.28 | $311.85 | $311.85 | 100 |
| 11:44 AM | $311.85 | Up $0.00 | $311.85 | $311.85 | 0 |
| 11:42 AM | $311.57 | Down $ -0.05 | $311.57 | $311.57 | 100 |
| 11:42 AM | $311.57 | Up $0.00 | $311.57 | $311.57 | 0 |
| 11:40 AM | $311.62 | Down $ -0.08 | $311.74 | $311.62 | 600 |
| 11:40 AM | $311.62 | Up $0.00 | $311.74 | $311.62 | 0 |
| 11:39 AM | $311.70 | Up $0.04 | $311.70 | $311.54 | 200 |
| 11:38 AM | $311.66 | Down $ -0.12 | $311.67 | $311.51 | 800 |
| 11:36 AM | $311.78 | Down $ -0.11 | $311.96 | $311.78 | 400 |
| 11:36 AM | $311.78 | Up $0.00 | $311.96 | $311.78 | 0 |
| 11:35 AM | $311.89 | Up $0.03 | $311.89 | $311.72 | 600 |
| 11:33 AM | $311.86 | Up $0.23 | $311.88 | $311.62 | 900 |
| 11:33 AM | $311.86 | Up $0.00 | $311.88 | $311.62 | 0 |
| 11:32 AM | $311.63 | Up $0.00 | $311.63 | $311.42 | 200 |
| 11:31 AM | $311.63 | Up $0.11 | $311.63 | $311.50 | 900 |
| 11:30 AM | $311.52 | Up $0.15 | $311.52 | $311.52 | 100 |
| 11:29 AM | $311.37 | Down $ -0.26 | $311.49 | $311.37 | 200 |
| 11:28 AM | $311.63 | Down $ -0.20 | $311.66 | $311.63 | 200 |
| 11:27 AM | $311.83 | Up $0.60 | $311.83 | $311.56 | 800 |
| 11:25 AM | $311.23 | Down $ -0.40 | $311.54 | $311.23 | 600 |
| 11:25 AM | $311.23 | Up $0.00 | $311.54 | $311.23 | 0 |
| 11:24 AM | $311.63 | Down $ -0.12 | $311.63 | $311.36 | 600 |
| 11:22 AM | $311.75 | Down $ -0.03 | $311.90 | $311.75 | 200 |
| 11:22 AM | $311.75 | Up $0.00 | $311.90 | $311.75 | 0 |
| 11:20 AM | $311.78 | Down $ -0.18 | $311.86 | $311.78 | 200 |
| 11:20 AM | $311.78 | Up $0.00 | $311.86 | $311.78 | 0 |
| 11:19 AM | $311.96 | Up $0.14 | $312.04 | $311.84 | 900 |
| 11:17 AM | $311.82 | Up $0.14 | $311.82 | $311.82 | 100 |
| 11:17 AM | $311.82 | Up $0.00 | $311.82 | $311.82 | 0 |
| 11:16 AM | $311.68 | Down $ -0.03 | $311.85 | $311.61 | 1,200 |
| 11:15 AM | $311.71 | Up $0.31 | $311.71 | $311.69 | 400 |
| 11:13 AM | $311.40 | Up $0.35 | $311.40 | $311.38 | 300 |
| 11:13 AM | $311.40 | Up $0.00 | $311.40 | $311.38 | 0 |
| 11:12 AM | $311.05 | Down $ -0.12 | $311.05 | $311.05 | 100 |
| 11:11 AM | $311.17 | Down $ -0.14 | $311.33 | $311.17 | 400 |
| 11:10 AM | $311.31 | Up $0.01 | $311.31 | $311.31 | 100 |
| 11:09 AM | $311.30 | Up $0.20 | $311.30 | $311.02 | 400 |
| 11:08 AM | $311.10 | Up $0.36 | $311.10 | $310.95 | 1,100 |
| 11:06 AM | $310.74 | Down $ -0.35 | $310.74 | $310.74 | 100 |
| 11:06 AM | $310.74 | Up $0.00 | $310.74 | $310.74 | 0 |
| 11:04 AM | $311.09 | Up $0.41 | $311.09 | $311.08 | 200 |
| 11:04 AM | $311.09 | Up $0.00 | $311.09 | $311.08 | 0 |
| 11:02 AM | $310.68 | Down $ -0.15 | $310.68 | $310.68 | 100 |
| 11:02 AM | $310.68 | Up $0.00 | $310.68 | $310.68 | 0 |
| 11:01 AM | $310.83 | Up $0.89 | $310.83 | $310.17 | 1,800 |
| 10:59 AM | $309.94 | Down $ -0.13 | $310.12 | $309.94 | 200 |
| 10:59 AM | $309.94 | Up $0.00 | $310.12 | $309.94 | 0 |
| 10:57 AM | $310.07 | Down $ -0.51 | $310.71 | $310.07 | 1,900 |
| 10:57 AM | $310.07 | Up $0.00 | $310.71 | $310.07 | 0 |
| 10:56 AM | $310.58 | Down $ -0.01 | $310.59 | $310.43 | 900 |
| 10:54 AM | $310.59 | Up $0.39 | $310.59 | $310.48 | 700 |
| 10:54 AM | $310.59 | Up $0.00 | $310.59 | $310.48 | 0 |
| 10:52 AM | $310.20 | Down $ -0.20 | $310.24 | $310.20 | 300 |
| 10:52 AM | $310.20 | Up $0.00 | $310.24 | $310.20 | 0 |
| 10:50 AM | $310.40 | Up $0.21 | $310.40 | $310.40 | 200 |
| 10:50 AM | $310.40 | Up $0.00 | $310.40 | $310.40 | 0 |
| 10:49 AM | $310.19 | Down $ -0.07 | $310.19 | $310.19 | 100 |
| 10:48 AM | $310.26 | Down $ -0.21 | $310.31 | $310.26 | 300 |
| 10:46 AM | $310.47 | Up $0.07 | $310.47 | $310.31 | 800 |
| 10:46 AM | $310.47 | Up $0.00 | $310.47 | $310.31 | 0 |
| 10:45 AM | $310.41 | Up $0.00 | $310.44 | $310.31 | 900 |
| 10:44 AM | $310.40 | Up $0.30 | $310.40 | $310.40 | 100 |
| 10:43 AM | $310.10 | Up $0.02 | $310.10 | $310.10 | 100 |
| 10:41 AM | $310.08 | Up $0.05 | $310.19 | $310.08 | 400 |
| 10:41 AM | $310.08 | Up $0.00 | $310.19 | $310.08 | 0 |
| 10:39 AM | $310.03 | Up $0.33 | $310.03 | $309.72 | 900 |
| 10:39 AM | $310.03 | Up $0.00 | $310.03 | $309.72 | 0 |
| 10:38 AM | $309.70 | Up $0.21 | $309.70 | $309.67 | 200 |
| 10:37 AM | $309.49 | Down $ -0.07 | $309.67 | $309.49 | 1,100 |
| 10:36 AM | $309.56 | Up $0.07 | $309.56 | $309.37 | 300 |
| 10:34 AM | $309.49 | Up $0.09 | $309.49 | $309.38 | 800 |
| 10:34 AM | $309.49 | Up $0.00 | $309.49 | $309.38 | 0 |
| 10:33 AM | $309.40 | Down $ -0.03 | $309.40 | $309.40 | 100 |
| 10:32 AM | $309.43 | Down $ -0.03 | $309.61 | $309.43 | 300 |
| 10:30 AM | $309.46 | Up $0.00 | $309.46 | $309.46 | 100 |
| 10:30 AM | $309.46 | Up $0.00 | $309.46 | $309.46 | 0 |
| 10:29 AM | $309.46 | Down $ -0.20 | $309.48 | $309.46 | 300 |
| 10:27 AM | $309.66 | Up $0.43 | $309.66 | $309.25 | 1,500 |
| 10:27 AM | $309.66 | Up $0.00 | $309.66 | $309.25 | 0 |
| 10:26 AM | $309.23 | Up $0.00 | $309.34 | $309.23 | 200 |
| 10:23 AM | $309.23 | Down $ -0.20 | $309.23 | $309.23 | 200 |
| 10:23 AM | $309.23 | Up $0.00 | $309.23 | $309.23 | 0 |
| 10:23 AM | $309.23 | Up $0.00 | $309.23 | $309.23 | 0 |
| 10:21 AM | $309.43 | Up $0.17 | $309.43 | $309.43 | 100 |
| 10:21 AM | $309.43 | Up $0.00 | $309.43 | $309.43 | 0 |
| 10:20 AM | $309.26 | Up $0.06 | $309.26 | $309.26 | 200 |
| 10:19 AM | $309.20 | Down $ -0.13 | $309.43 | $309.20 | 500 |
| 10:17 AM | $309.33 | Up $0.22 | $309.33 | $309.33 | 100 |
| 10:17 AM | $309.33 | Up $0.00 | $309.33 | $309.33 | 0 |
| 10:16 AM | $309.11 | Down $ -0.44 | $309.55 | $309.11 | 900 |
| 10:15 AM | $309.55 | Up $0.12 | $309.55 | $309.33 | 1,000 |
| 10:14 AM | $309.43 | Up $0.26 | $309.43 | $309.43 | 100 |
| 10:13 AM | $309.17 | Down $ -0.18 | $309.17 | $309.17 | 100 |
| 10:12 AM | $309.35 | Down $ -0.21 | $309.35 | $309.32 | 700 |
| 10:11 AM | $309.56 | Up $0.48 | $309.56 | $309.26 | 1,200 |
| 10:09 AM | $309.08 | Down $ -0.12 | $309.42 | $309.08 | 300 |
| 10:09 AM | $309.08 | Up $0.00 | $309.42 | $309.08 | 0 |
| 10:06 AM | $309.20 | Up $0.10 | $309.20 | $308.75 | 1,000 |
| 10:06 AM | $309.20 | Up $0.00 | $309.20 | $308.75 | 0 |
| 10:06 AM | $309.20 | Up $0.00 | $309.20 | $308.75 | 0 |
| 10:05 AM | $309.10 | Up $0.13 | $309.10 | $309.10 | 100 |
| 10:04 AM | $308.97 | Up $0.53 | $308.97 | $308.76 | 1,500 |
| 10:03 AM | $308.44 | Down $ -0.32 | $308.80 | $308.44 | 200 |
| 10:02 AM | $308.76 | Up $0.39 | $308.76 | $308.76 | 200 |
| 10:00 AM | $308.37 | Down $ -0.22 | $308.37 | $308.37 | 100 |
| 10:00 AM | $308.37 | Up $0.00 | $308.37 | $308.37 | 0 |
| 09:59 AM | $308.59 | Up $0.68 | $308.59 | $308.23 | 700 |
| 09:56 AM | $307.91 | Down $ -0.28 | $307.91 | $307.91 | 100 |
| 09:56 AM | $307.91 | Up $0.00 | $307.91 | $307.91 | 0 |
| 09:56 AM | $307.91 | Up $0.00 | $307.91 | $307.91 | 0 |
| 09:55 AM | $308.19 | Up $0.21 | $308.22 | $307.84 | 1,700 |
| 09:54 AM | $307.98 | Up $0.02 | $307.99 | $307.98 | 300 |
| 09:53 AM | $307.96 | Down $ -0.29 | $308.23 | $307.60 | 2,000 |
| 09:50 AM | $308.25 | Down $ -0.35 | $308.25 | $308.25 | 100 |
| 09:50 AM | $308.25 | Up $0.00 | $308.25 | $308.25 | 0 |
| 09:50 AM | $308.25 | Up $0.00 | $308.25 | $308.25 | 0 |
| 09:49 AM | $308.60 | Up $0.19 | $308.60 | $308.56 | 500 |
| 09:48 AM | $308.41 | Up $0.00 | $308.41 | $308.32 | 300 |
| 09:46 AM | $308.41 | Down $ -0.23 | $308.42 | $308.32 | 600 |
| 09:46 AM | $308.41 | Up $0.00 | $308.42 | $308.32 | 0 |
| 09:45 AM | $308.64 | Down $ -0.01 | $308.64 | $308.64 | 100 |
| 09:44 AM | $308.65 | Up $0.46 | $308.83 | $308.41 | 700 |
| 09:43 AM | $308.19 | Down $ -0.71 | $308.69 | $308.17 | 1,900 |
| 09:42 AM | $308.90 | Up $0.43 | $309.00 | $308.68 | 500 |
| 09:41 AM | $308.47 | Down $ -0.03 | $309.09 | $308.47 | 900 |
| 09:40 AM | $308.50 | Up $0.50 | $308.50 | $308.50 | 100 |
| 09:35 AM | $308.00 | Down $ -1.14 | $309.22 | $308.00 | 7,600 |
| 09:35 AM | $308.00 | Up $0.00 | $309.22 | $308.00 | 0 |
| 09:35 AM | $308.00 | Up $0.00 | $309.22 | $308.00 | 0 |
| 09:35 AM | $308.00 | Up $0.00 | $309.22 | $308.00 | 0 |
| 09:35 AM | $308.00 | Up $0.00 | $309.22 | $308.00 | 0 |
| 09:33 AM | $309.14 | Down $ -0.40 | $309.86 | $309.14 | 300 |
| 09:33 AM | $309.14 | Up $0.00 | $309.86 | $309.14 | 0 |
| 09:31 AM | $309.54 | Down $ -0.96 | $310.50 | $309.54 | 500 |
| 09:31 AM | $309.54 | Up $0.00 | $310.50 | $309.54 | 0 |
| 09:30 AM | $310.50 | Down $ -0.19 | $310.53 | $309.24 | 3,600 |
| Previous close | $310.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/06/2025 | $312.34 | $311.93 | $312.64 | $310.02 | 233,100 |
| 26/06/2025 | $310.69 | $309.90 | $311.08 | $309.13 | 236,400 |
| 25/06/2025 | $310.67 | $311.34 | $312.30 | $310.50 | 170,800 |
| 24/06/2025 | $313.31 | $312.43 | $314.55 | $312.39 | 235,000 |
| 23/06/2025 | $310.59 | $308.54 | $311.15 | $308.33 | 320,800 |
| 20/06/2025 | $305.34 | $305.14 | $306.22 | $304.53 | 513,700 |
| 19/06/2025 | $305.00 | $304.58 | $305.47 | $304.51 | 45,900 |
| 18/06/2025 | $305.99 | $307.19 | $307.98 | $305.89 | 171,600 |
| 17/06/2025 | $307.19 | $306.84 | $307.61 | $306.02 | 120,600 |
| 16/06/2025 | $309.17 | $310.17 | $310.46 | $308.93 | 154,200 |
| 13/06/2025 | $309.50 | $310.99 | $311.95 | $309.29 | 159,700 |
| 12/06/2025 | $310.42 | $307.65 | $310.45 | $307.62 | 118,300 |
| 11/06/2025 | $303.94 | $304.94 | $305.70 | $303.78 | 227,400 |
| 10/06/2025 | $307.10 | $307.51 | $309.05 | $306.80 | 135,400 |
| 09/06/2025 | $307.92 | $309.89 | $310.11 | $306.82 | 182,400 |
| 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 |
Graphs are not available, please refer to the detailed table