Find a quote
INTACT FINANCIAL CORPORATION
220.49 Down -0.20 (-0.09 %)
Delayed : 2024/03/27 16:46:16
- Previous close $220.69
- Opening $221.42
- Price Bid $220.00
- Price Ask $220.00
- Size Bid 4
- Size Ask 13
- Today High $222.52
- Today Low $219.04
- 52 Weeks High $237.25
- 52 Weeks Low $188.22
- Volume 261,326
Fundamentals
- P/E Ratio : 31.54
- Earnings/Share : 1.76
- Dividends/Share : $1.21
- Current Div. Yield : 2.20
- Market Cap (M) : 39,317.97
- Shares Out (M) : 178.32
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $220.49 | Up $0.02 | $220.49 | $220.49 | 53,100 |
03:59 PM | $220.47 | Up $0.25 | $220.47 | $220.20 | 10,800 |
03:58 PM | $220.23 | Up $0.00 | $220.25 | $220.21 | 4,800 |
03:57 PM | $220.22 | Down $ -0.13 | $220.36 | $220.14 | 5,100 |
03:56 PM | $220.36 | Down $ -0.03 | $220.39 | $220.36 | 4,500 |
03:55 PM | $220.38 | Up $0.17 | $220.38 | $220.17 | 1,700 |
03:54 PM | $220.21 | Up $0.21 | $220.21 | $220.00 | 2,800 |
03:53 PM | $220.00 | Up $0.00 | $220.00 | $220.00 | 400 |
03:52 PM | $220.00 | Down $ -0.09 | $220.08 | $220.00 | 1,000 |
03:51 PM | $220.10 | Down $ -0.03 | $220.13 | $220.09 | 1,400 |
03:50 PM | $220.13 | Up $0.06 | $220.15 | $220.05 | 4,300 |
03:49 PM | $220.07 | Up $0.01 | $220.07 | $220.05 | 5,800 |
03:48 PM | $220.06 | Down $ -0.05 | $220.07 | $220.03 | 900 |
03:47 PM | $220.11 | Down $ -0.01 | $220.11 | $220.09 | 200 |
03:46 PM | $220.12 | Down $ -0.07 | $220.18 | $220.12 | 1,200 |
03:45 PM | $220.19 | Up $0.04 | $220.19 | $220.17 | 1,100 |
03:44 PM | $220.15 | Down $ -0.03 | $220.15 | $220.15 | 400 |
03:43 PM | $220.18 | Down $ -0.01 | $220.20 | $220.15 | 2,600 |
03:42 PM | $220.19 | Up $0.02 | $220.22 | $220.16 | 400 |
03:41 PM | $220.17 | Down $ -0.08 | $220.21 | $220.17 | 600 |
03:40 PM | $220.25 | Down $ -0.13 | $220.34 | $220.25 | 700 |
03:39 PM | $220.38 | Up $0.03 | $220.38 | $220.38 | 100 |
03:38 PM | $220.35 | Up $0.09 | $220.35 | $220.31 | 700 |
03:37 PM | $220.26 | Up $0.00 | $220.26 | $220.25 | 700 |
03:36 PM | $220.26 | Up $0.02 | $220.26 | $220.20 | 300 |
03:35 PM | $220.24 | Up $0.09 | $220.24 | $220.19 | 400 |
03:34 PM | $220.15 | Down $ -0.02 | $220.21 | $220.11 | 1,300 |
03:33 PM | $220.17 | Down $ -0.01 | $220.17 | $220.17 | 100 |
03:32 PM | $220.18 | Down $ -0.04 | $220.18 | $220.14 | 600 |
03:31 PM | $220.22 | Up $0.19 | $220.22 | $220.07 | 1,800 |
03:30 PM | $220.03 | Down $ -0.06 | $220.03 | $220.03 | 100 |
03:29 PM | $220.09 | Down $ -0.16 | $220.18 | $220.09 | 500 |
03:28 PM | $220.25 | Down $ -0.05 | $220.25 | $220.24 | 800 |
03:27 PM | $220.30 | Down $ -0.09 | $220.34 | $220.30 | 1,200 |
03:26 PM | $220.39 | Up $0.00 | $220.39 | $220.39 | 22,200 |
03:25 PM | $220.39 | Up $0.00 | $220.41 | $220.39 | 400 |
03:23 PM | $220.39 | Up $0.12 | $220.39 | $220.28 | 2,400 |
03:23 PM | $220.39 | Up $0.00 | $220.39 | $220.28 | 0 |
03:22 PM | $220.27 | Up $0.02 | $220.30 | $220.25 | 2,200 |
03:21 PM | $220.25 | Down $ -0.05 | $220.36 | $220.25 | 2,200 |
03:16 PM | $220.30 | Up $0.27 | $220.30 | $220.14 | 800 |
03:16 PM | $220.30 | Up $0.00 | $220.30 | $220.14 | 0 |
03:16 PM | $220.30 | Up $0.00 | $220.30 | $220.14 | 0 |
03:16 PM | $220.30 | Up $0.00 | $220.30 | $220.14 | 0 |
03:16 PM | $220.30 | Up $0.00 | $220.30 | $220.14 | 0 |
03:15 PM | $220.03 | Up $0.09 | $220.03 | $219.97 | 3,000 |
03:13 PM | $219.94 | Down $ -0.02 | $220.01 | $219.94 | 3,200 |
03:13 PM | $219.94 | Up $0.00 | $220.01 | $219.94 | 0 |
03:12 PM | $219.96 | Down $ -0.03 | $219.96 | $219.96 | 100 |
03:11 PM | $219.99 | Down $ -0.03 | $220.04 | $219.98 | 4,900 |
03:10 PM | $220.02 | Up $0.00 | $220.02 | $220.02 | 2,100 |
03:09 PM | $220.02 | Down $ -0.08 | $220.05 | $220.02 | 1,300 |
03:08 PM | $220.10 | Down $ -0.01 | $220.11 | $220.08 | 2,200 |
03:06 PM | $220.11 | Up $0.00 | $220.11 | $220.11 | 100 |
03:06 PM | $220.11 | Up $0.00 | $220.11 | $220.11 | 0 |
03:05 PM | $220.11 | Up $0.01 | $220.14 | $220.11 | 600 |
03:04 PM | $220.10 | Up $0.00 | $220.10 | $220.10 | 500 |
03:03 PM | $220.10 | Up $0.00 | $220.10 | $220.03 | 1,100 |
03:02 PM | $220.10 | Down $ -0.08 | $220.16 | $220.10 | 1,100 |
03:00 PM | $220.18 | Down $ -0.03 | $220.18 | $220.18 | 100 |
03:00 PM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
02:59 PM | $220.21 | Up $0.00 | $220.28 | $220.21 | 1,300 |
02:58 PM | $220.21 | Down $ -0.01 | $220.22 | $220.21 | 400 |
02:57 PM | $220.22 | Down $ -0.04 | $220.22 | $220.21 | 200 |
02:56 PM | $220.26 | Up $0.13 | $220.26 | $220.19 | 500 |
02:55 PM | $220.13 | Up $0.05 | $220.13 | $220.08 | 1,400 |
02:54 PM | $220.08 | Up $0.00 | $220.08 | $220.08 | 200 |
02:53 PM | $220.08 | Up $0.01 | $220.08 | $220.07 | 500 |
02:50 PM | $220.07 | Down $ -0.03 | $220.08 | $220.07 | 500 |
02:50 PM | $220.07 | Up $0.00 | $220.08 | $220.07 | 0 |
02:50 PM | $220.07 | Up $0.00 | $220.08 | $220.07 | 0 |
02:46 PM | $220.10 | Up $0.00 | $220.18 | $220.10 | 400 |
02:46 PM | $220.10 | Up $0.00 | $220.18 | $220.10 | 0 |
02:46 PM | $220.10 | Up $0.00 | $220.18 | $220.10 | 0 |
02:46 PM | $220.10 | Up $0.00 | $220.18 | $220.10 | 0 |
02:45 PM | $220.10 | Up $0.00 | $220.10 | $220.10 | 100 |
02:44 PM | $220.10 | Down $ -0.02 | $220.15 | $220.07 | 900 |
02:42 PM | $220.12 | Up $0.00 | $220.12 | $220.12 | 100 |
02:42 PM | $220.12 | Up $0.00 | $220.12 | $220.12 | 0 |
02:40 PM | $220.12 | Down $ -0.03 | $220.15 | $220.11 | 700 |
02:40 PM | $220.12 | Up $0.00 | $220.15 | $220.11 | 0 |
02:39 PM | $220.15 | Up $0.09 | $220.15 | $220.11 | 700 |
02:38 PM | $220.06 | Down $ -0.04 | $220.06 | $220.06 | 100 |
02:37 PM | $220.10 | Down $ -0.04 | $220.14 | $220.10 | 400 |
02:36 PM | $220.14 | Down $ -0.03 | $220.14 | $220.14 | 100 |
02:35 PM | $220.17 | Down $ -0.07 | $220.31 | $220.17 | 2,100 |
02:32 PM | $220.24 | Down $ -0.03 | $220.24 | $220.24 | 100 |
02:32 PM | $220.24 | Up $0.00 | $220.24 | $220.24 | 0 |
02:32 PM | $220.24 | Up $0.00 | $220.24 | $220.24 | 0 |
02:31 PM | $220.27 | Up $0.18 | $220.27 | $220.15 | 1,200 |
02:30 PM | $220.09 | Up $0.03 | $220.10 | $220.04 | 900 |
02:29 PM | $220.06 | Down $ -0.01 | $220.09 | $220.06 | 300 |
02:28 PM | $220.07 | Down $ -0.05 | $220.11 | $220.07 | 400 |
02:27 PM | $220.12 | Down $ -0.03 | $220.12 | $220.12 | 300 |
02:23 PM | $220.15 | Up $0.06 | $220.18 | $220.11 | 700 |
02:23 PM | $220.15 | Up $0.00 | $220.18 | $220.11 | 0 |
02:23 PM | $220.15 | Up $0.00 | $220.18 | $220.11 | 0 |
02:23 PM | $220.15 | Up $0.00 | $220.18 | $220.11 | 0 |
02:22 PM | $220.09 | Down $ -0.01 | $220.10 | $220.09 | 600 |
02:21 PM | $220.10 | Down $ -0.02 | $220.10 | $220.10 | 100 |
02:20 PM | $220.12 | Down $ -0.06 | $220.16 | $220.12 | 400 |
02:19 PM | $220.18 | Up $0.03 | $220.18 | $220.18 | 100 |
02:18 PM | $220.15 | Down $ -0.01 | $220.16 | $220.15 | 200 |
02:17 PM | $220.16 | Up $0.07 | $220.16 | $220.16 | 500 |
02:16 PM | $220.09 | Down $ -0.06 | $220.17 | $220.09 | 1,400 |
02:14 PM | $220.15 | Down $ -0.16 | $220.15 | $220.15 | 500 |
02:14 PM | $220.15 | Up $0.00 | $220.15 | $220.15 | 0 |
02:11 PM | $220.31 | Down $ -0.10 | $220.31 | $220.31 | 100 |
02:11 PM | $220.31 | Up $0.00 | $220.31 | $220.31 | 0 |
02:11 PM | $220.31 | Up $0.00 | $220.31 | $220.31 | 0 |
02:10 PM | $220.41 | Down $ -0.05 | $220.41 | $220.41 | 200 |
02:09 PM | $220.46 | Down $ -0.02 | $220.48 | $220.46 | 300 |
02:08 PM | $220.48 | Down $ -0.02 | $220.48 | $220.48 | 300 |
02:07 PM | $220.50 | Up $0.01 | $220.50 | $220.50 | 100 |
02:06 PM | $220.49 | Down $ -0.05 | $220.56 | $220.49 | 700 |
02:04 PM | $220.54 | Down $ -0.06 | $220.54 | $220.54 | 100 |
02:04 PM | $220.54 | Up $0.00 | $220.54 | $220.54 | 0 |
02:03 PM | $220.60 | Up $0.03 | $220.60 | $220.54 | 400 |
02:02 PM | $220.57 | Up $0.04 | $220.57 | $220.57 | 200 |
01:58 PM | $220.53 | Up $0.00 | $220.53 | $220.43 | 1,000 |
01:58 PM | $220.53 | Up $0.00 | $220.53 | $220.43 | 0 |
01:58 PM | $220.53 | Up $0.00 | $220.53 | $220.43 | 0 |
01:58 PM | $220.53 | Up $0.00 | $220.53 | $220.43 | 0 |
01:57 PM | $220.53 | Down $ -0.08 | $220.62 | $220.53 | 700 |
01:56 PM | $220.61 | Up $0.02 | $220.61 | $220.61 | 200 |
01:55 PM | $220.59 | Up $0.05 | $220.59 | $220.58 | 300 |
01:54 PM | $220.54 | Up $0.39 | $220.54 | $220.18 | 2,300 |
01:52 PM | $220.15 | Down $ -0.06 | $220.21 | $220.15 | 900 |
01:52 PM | $220.15 | Up $0.00 | $220.21 | $220.15 | 0 |
01:51 PM | $220.21 | Down $ -0.10 | $220.21 | $220.15 | 400 |
01:50 PM | $220.31 | Up $0.24 | $220.31 | $220.16 | 900 |
01:49 PM | $220.07 | Down $ -0.09 | $220.41 | $220.07 | 2,500 |
01:47 PM | $220.16 | Down $ -0.09 | $220.25 | $220.16 | 400 |
01:47 PM | $220.16 | Up $0.00 | $220.25 | $220.16 | 0 |
01:46 PM | $220.25 | Down $ -0.21 | $220.33 | $220.25 | 800 |
01:44 PM | $220.46 | Down $ -0.10 | $220.46 | $220.46 | 100 |
01:44 PM | $220.46 | Up $0.00 | $220.46 | $220.46 | 0 |
01:43 PM | $220.56 | Up $0.00 | $220.56 | $220.56 | 100 |
01:39 PM | $220.56 | Down $ -0.12 | $220.57 | $220.56 | 400 |
01:39 PM | $220.56 | Up $0.00 | $220.57 | $220.56 | 0 |
01:39 PM | $220.56 | Up $0.00 | $220.57 | $220.56 | 0 |
01:39 PM | $220.56 | Up $0.00 | $220.57 | $220.56 | 0 |
01:36 PM | $220.68 | Down $ -0.20 | $220.78 | $220.68 | 200 |
01:36 PM | $220.68 | Up $0.00 | $220.78 | $220.68 | 0 |
01:36 PM | $220.68 | Up $0.00 | $220.78 | $220.68 | 0 |
01:34 PM | $220.88 | Down $ -0.12 | $220.93 | $220.60 | 1,200 |
01:34 PM | $220.88 | Up $0.00 | $220.93 | $220.60 | 0 |
01:32 PM | $221.00 | Up $0.00 | $221.01 | $220.94 | 400 |
01:32 PM | $221.00 | Up $0.00 | $221.01 | $220.94 | 0 |
01:31 PM | $221.00 | Up $0.00 | $221.00 | $220.93 | 200 |
01:30 PM | $221.00 | Down $ -0.09 | $221.00 | $221.00 | 100 |
01:28 PM | $221.09 | Up $0.06 | $221.09 | $220.98 | 400 |
01:28 PM | $221.09 | Up $0.00 | $221.09 | $220.98 | 0 |
01:27 PM | $221.03 | Up $0.04 | $221.04 | $220.96 | 600 |
01:26 PM | $220.99 | Down $ -0.01 | $220.99 | $220.99 | 200 |
01:25 PM | $221.00 | Down $ -0.09 | $221.08 | $221.00 | 1,200 |
01:24 PM | $221.09 | Down $ -0.12 | $221.13 | $221.09 | 800 |
01:22 PM | $221.21 | Up $0.03 | $221.21 | $221.21 | 100 |
01:22 PM | $221.21 | Up $0.00 | $221.21 | $221.21 | 0 |
01:20 PM | $221.18 | Up $0.05 | $221.18 | $221.18 | 100 |
01:20 PM | $221.18 | Up $0.00 | $221.18 | $221.18 | 0 |
01:19 PM | $221.13 | Up $0.03 | $221.13 | $221.10 | 300 |
01:17 PM | $221.10 | Up $0.11 | $221.10 | $221.04 | 400 |
01:17 PM | $221.10 | Up $0.00 | $221.10 | $221.04 | 0 |
01:15 PM | $220.99 | Down $ -0.06 | $221.05 | $220.99 | 300 |
01:15 PM | $220.99 | Up $0.00 | $221.05 | $220.99 | 0 |
01:14 PM | $221.05 | Up $0.01 | $221.09 | $220.98 | 1,500 |
01:13 PM | $221.04 | Up $0.05 | $221.04 | $221.04 | 200 |
01:11 PM | $220.99 | Up $0.19 | $220.99 | $220.87 | 900 |
01:11 PM | $220.99 | Up $0.00 | $220.99 | $220.87 | 0 |
01:10 PM | $220.80 | Up $0.00 | $220.80 | $220.78 | 500 |
01:09 PM | $220.80 | Down $ -0.06 | $220.86 | $220.80 | 600 |
01:07 PM | $220.86 | Down $ -0.09 | $220.86 | $220.86 | 100 |
01:07 PM | $220.86 | Up $0.00 | $220.86 | $220.86 | 0 |
01:04 PM | $220.95 | Up $0.02 | $220.95 | $220.95 | 100 |
01:04 PM | $220.95 | Up $0.00 | $220.95 | $220.95 | 0 |
01:04 PM | $220.95 | Up $0.00 | $220.95 | $220.95 | 0 |
01:03 PM | $220.93 | Down $ -0.04 | $221.00 | $220.93 | 400 |
01:02 PM | $220.97 | Up $0.11 | $220.97 | $220.93 | 600 |
01:01 PM | $220.86 | Down $ -0.01 | $220.87 | $220.80 | 1,200 |
01:00 PM | $220.87 | Up $0.13 | $220.87 | $220.67 | 1,400 |
12:59 PM | $220.75 | Down $0.00 | $220.75 | $220.75 | 100 |
12:57 PM | $220.75 | Up $0.01 | $220.75 | $220.73 | 500 |
12:57 PM | $220.75 | Up $0.00 | $220.75 | $220.73 | 0 |
12:56 PM | $220.74 | Up $0.03 | $220.74 | $220.66 | 400 |
12:55 PM | $220.71 | Up $0.07 | $220.71 | $220.71 | 100 |
12:54 PM | $220.64 | Up $0.05 | $220.64 | $220.64 | 100 |
12:51 PM | $220.59 | Up $0.12 | $220.59 | $220.52 | 1,000 |
12:51 PM | $220.59 | Up $0.00 | $220.59 | $220.52 | 0 |
12:51 PM | $220.59 | Up $0.00 | $220.59 | $220.52 | 0 |
12:49 PM | $220.48 | Down $ -0.09 | $220.57 | $220.48 | 200 |
12:49 PM | $220.48 | Up $0.00 | $220.57 | $220.48 | 0 |
12:48 PM | $220.57 | Down $ -0.06 | $220.57 | $220.57 | 100 |
12:46 PM | $220.63 | Down $ -0.02 | $220.78 | $220.63 | 1,100 |
12:46 PM | $220.63 | Up $0.00 | $220.78 | $220.63 | 0 |
12:45 PM | $220.65 | Up $0.16 | $220.65 | $220.54 | 800 |
12:44 PM | $220.49 | Up $0.04 | $220.49 | $220.49 | 300 |
12:43 PM | $220.45 | Up $0.18 | $220.45 | $220.30 | 600 |
12:42 PM | $220.27 | Up $0.00 | $220.27 | $220.24 | 600 |
12:40 PM | $220.27 | Down $ -0.04 | $220.27 | $220.27 | 100 |
12:40 PM | $220.27 | Up $0.00 | $220.27 | $220.27 | 0 |
12:39 PM | $220.31 | Down $ -0.01 | $220.33 | $220.16 | 2,300 |
12:38 PM | $220.32 | Up $0.06 | $220.32 | $220.32 | 100 |
12:37 PM | $220.26 | Down $ -0.05 | $220.26 | $220.26 | 200 |
12:36 PM | $220.31 | Up $0.05 | $220.31 | $220.27 | 700 |
12:34 PM | $220.26 | Up $0.04 | $220.28 | $220.26 | 400 |
12:34 PM | $220.26 | Up $0.00 | $220.28 | $220.26 | 0 |
12:33 PM | $220.22 | Up $0.16 | $220.29 | $220.06 | 1,700 |
12:32 PM | $220.06 | Down $ -0.03 | $220.06 | $220.06 | 200 |
12:31 PM | $220.09 | Up $0.06 | $220.09 | $220.09 | 300 |
12:30 PM | $220.03 | Up $0.29 | $220.03 | $219.88 | 400 |
12:29 PM | $219.74 | Up $0.14 | $219.74 | $219.61 | 500 |
12:28 PM | $219.60 | Down $ -0.08 | $219.70 | $219.60 | 900 |
12:26 PM | $219.68 | Up $0.07 | $219.68 | $219.68 | 100 |
12:26 PM | $219.68 | Up $0.00 | $219.68 | $219.68 | 0 |
12:25 PM | $219.61 | Up $0.01 | $219.61 | $219.54 | 600 |
12:24 PM | $219.60 | Up $0.11 | $219.60 | $219.60 | 100 |
12:23 PM | $219.49 | Up $0.07 | $219.49 | $219.49 | 100 |
12:21 PM | $219.42 | Up $0.07 | $219.42 | $219.40 | 300 |
12:21 PM | $219.42 | Up $0.00 | $219.42 | $219.40 | 0 |
12:20 PM | $219.35 | Up $0.07 | $219.35 | $219.23 | 1,200 |
12:18 PM | $219.28 | Up $0.11 | $219.29 | $219.25 | 500 |
12:18 PM | $219.28 | Up $0.00 | $219.29 | $219.25 | 0 |
12:17 PM | $219.17 | Down $ -0.06 | $219.17 | $219.17 | 100 |
12:16 PM | $219.23 | Up $0.07 | $219.23 | $219.08 | 800 |
12:15 PM | $219.16 | Down $ -0.01 | $219.17 | $219.16 | 300 |
12:14 PM | $219.17 | Down $ -0.02 | $219.18 | $219.17 | 200 |
12:13 PM | $219.19 | Down $ -0.03 | $219.19 | $219.19 | 100 |
12:12 PM | $219.22 | Up $0.08 | $219.22 | $219.22 | 200 |
12:11 PM | $219.14 | Down $ -0.03 | $219.14 | $219.14 | 100 |
12:09 PM | $219.17 | Up $0.13 | $219.17 | $219.09 | 1,000 |
12:09 PM | $219.17 | Up $0.00 | $219.17 | $219.09 | 0 |
12:08 PM | $219.04 | Down $ -0.07 | $219.10 | $219.04 | 300 |
12:06 PM | $219.11 | Down $ -0.08 | $219.11 | $219.11 | 100 |
12:06 PM | $219.11 | Up $0.00 | $219.11 | $219.11 | 0 |
12:05 PM | $219.19 | Down $ -0.18 | $219.33 | $219.19 | 200 |
12:04 PM | $219.37 | Up $0.04 | $219.37 | $219.37 | 100 |
12:03 PM | $219.33 | Down $ -0.01 | $219.33 | $219.33 | 100 |
12:02 PM | $219.34 | Down $ -0.05 | $219.36 | $219.34 | 200 |
12:01 PM | $219.39 | Down $ -0.16 | $219.45 | $219.39 | 200 |
11:59 AM | $219.55 | Down $ -0.09 | $219.55 | $219.55 | 100 |
11:59 AM | $219.55 | Up $0.00 | $219.55 | $219.55 | 0 |
11:58 AM | $219.64 | Down $ -0.10 | $219.66 | $219.64 | 200 |
11:57 AM | $219.74 | Up $0.01 | $219.74 | $219.66 | 900 |
11:56 AM | $219.73 | Down $ -0.14 | $219.75 | $219.73 | 600 |
11:55 AM | $219.87 | Up $0.14 | $219.87 | $219.67 | 900 |
11:53 AM | $219.73 | Down $ -0.09 | $219.74 | $219.73 | 200 |
11:53 AM | $219.73 | Up $0.00 | $219.74 | $219.73 | 0 |
11:50 AM | $219.83 | Down $ -0.03 | $219.83 | $219.83 | 100 |
11:50 AM | $219.83 | Up $0.00 | $219.83 | $219.83 | 0 |
11:50 AM | $219.83 | Up $0.00 | $219.83 | $219.83 | 0 |
11:49 AM | $219.85 | Down $ -0.15 | $219.95 | $219.85 | 600 |
11:46 AM | $220.00 | Down $ -0.08 | $220.08 | $220.00 | 300 |
11:46 AM | $220.00 | Up $0.00 | $220.08 | $220.00 | 0 |
11:46 AM | $220.00 | Up $0.00 | $220.08 | $220.00 | 0 |
11:44 AM | $220.08 | Up $0.05 | $220.12 | $220.08 | 200 |
11:44 AM | $220.08 | Up $0.00 | $220.12 | $220.08 | 0 |
11:42 AM | $220.03 | Up $0.00 | $220.03 | $220.03 | 100 |
11:42 AM | $220.03 | Up $0.00 | $220.03 | $220.03 | 0 |
11:40 AM | $220.03 | Down $ -0.07 | $220.07 | $220.01 | 400 |
11:40 AM | $220.03 | Up $0.00 | $220.07 | $220.01 | 0 |
11:35 AM | $220.10 | Up $0.09 | $220.12 | $220.10 | 400 |
11:35 AM | $220.10 | Up $0.00 | $220.12 | $220.10 | 0 |
11:35 AM | $220.10 | Up $0.00 | $220.12 | $220.10 | 0 |
11:35 AM | $220.10 | Up $0.00 | $220.12 | $220.10 | 0 |
11:35 AM | $220.10 | Up $0.00 | $220.12 | $220.10 | 0 |
11:34 AM | $220.01 | Down $ -0.17 | $220.11 | $220.01 | 300 |
11:32 AM | $220.18 | Down $ -0.04 | $220.18 | $220.18 | 500 |
11:32 AM | $220.18 | Up $0.00 | $220.18 | $220.18 | 0 |
11:31 AM | $220.22 | Up $0.04 | $220.24 | $220.22 | 200 |
11:30 AM | $220.18 | Down $ -0.06 | $220.18 | $220.18 | 100 |
11:29 AM | $220.25 | Up $0.06 | $220.25 | $220.25 | 100 |
11:28 AM | $220.18 | Down $ -0.11 | $220.24 | $220.18 | 200 |
11:27 AM | $220.29 | Up $0.01 | $220.30 | $220.29 | 200 |
11:20 AM | $220.28 | Down $ -0.07 | $220.28 | $220.28 | 100 |
11:20 AM | $220.28 | Up $0.00 | $220.28 | $220.28 | 0 |
11:20 AM | $220.28 | Up $0.00 | $220.28 | $220.28 | 0 |
11:20 AM | $220.28 | Up $0.00 | $220.28 | $220.28 | 0 |
11:20 AM | $220.28 | Up $0.00 | $220.28 | $220.28 | 0 |
11:20 AM | $220.28 | Up $0.00 | $220.28 | $220.28 | 0 |
11:20 AM | $220.28 | Up $0.00 | $220.28 | $220.28 | 0 |
11:18 AM | $220.35 | Down $ -0.07 | $220.37 | $220.35 | 200 |
11:18 AM | $220.35 | Up $0.00 | $220.37 | $220.35 | 0 |
11:17 AM | $220.42 | Up $0.02 | $220.49 | $220.42 | 900 |
11:13 AM | $220.40 | Down $ -0.08 | $220.40 | $220.40 | 100 |
11:13 AM | $220.40 | Up $0.00 | $220.40 | $220.40 | 0 |
11:13 AM | $220.40 | Up $0.00 | $220.40 | $220.40 | 0 |
11:13 AM | $220.40 | Up $0.00 | $220.40 | $220.40 | 0 |
11:12 AM | $220.48 | Up $0.01 | $220.48 | $220.47 | 200 |
11:10 AM | $220.47 | Up $0.02 | $220.47 | $220.47 | 100 |
11:10 AM | $220.47 | Up $0.00 | $220.47 | $220.47 | 0 |
11:09 AM | $220.45 | Up $0.25 | $220.47 | $220.27 | 600 |
11:07 AM | $220.20 | Up $0.11 | $220.20 | $220.20 | 100 |
11:07 AM | $220.20 | Up $0.00 | $220.20 | $220.20 | 0 |
11:06 AM | $220.09 | Down $ -0.10 | $220.09 | $219.99 | 400 |
11:04 AM | $220.19 | Down $ -0.18 | $220.19 | $220.19 | 100 |
11:04 AM | $220.19 | Up $0.00 | $220.19 | $220.19 | 0 |
11:03 AM | $220.37 | Up $0.11 | $220.37 | $220.36 | 300 |
10:57 AM | $220.26 | Down $ -0.04 | $220.26 | $220.26 | 100 |
10:57 AM | $220.26 | Up $0.00 | $220.26 | $220.26 | 0 |
10:57 AM | $220.26 | Up $0.00 | $220.26 | $220.26 | 0 |
10:57 AM | $220.26 | Up $0.00 | $220.26 | $220.26 | 0 |
10:57 AM | $220.26 | Up $0.00 | $220.26 | $220.26 | 0 |
10:57 AM | $220.26 | Up $0.00 | $220.26 | $220.26 | 0 |
10:50 AM | $220.30 | Up $0.13 | $220.30 | $220.12 | 800 |
10:50 AM | $220.30 | Up $0.00 | $220.30 | $220.12 | 0 |
10:50 AM | $220.30 | Up $0.00 | $220.30 | $220.12 | 0 |
10:50 AM | $220.30 | Up $0.00 | $220.30 | $220.12 | 0 |
10:50 AM | $220.30 | Up $0.00 | $220.30 | $220.12 | 0 |
10:50 AM | $220.30 | Up $0.00 | $220.30 | $220.12 | 0 |
10:50 AM | $220.30 | Up $0.00 | $220.30 | $220.12 | 0 |
10:49 AM | $220.17 | Down $ -0.07 | $220.18 | $220.17 | 200 |
10:46 AM | $220.24 | Down $ -0.21 | $220.34 | $220.24 | 500 |
10:46 AM | $220.24 | Up $0.00 | $220.34 | $220.24 | 0 |
10:46 AM | $220.24 | Up $0.00 | $220.34 | $220.24 | 0 |
10:44 AM | $220.45 | Up $0.05 | $220.45 | $220.45 | 100 |
10:44 AM | $220.45 | Up $0.00 | $220.45 | $220.45 | 0 |
10:43 AM | $220.40 | Up $0.12 | $220.40 | $220.40 | 100 |
10:40 AM | $220.28 | Down $ -0.26 | $220.46 | $220.27 | 700 |
10:40 AM | $220.28 | Up $0.00 | $220.46 | $220.27 | 0 |
10:40 AM | $220.28 | Up $0.00 | $220.46 | $220.27 | 0 |
10:39 AM | $220.54 | Down $ -0.06 | $220.54 | $220.54 | 100 |
10:32 AM | $220.60 | Down $ -0.03 | $220.60 | $220.37 | 600 |
10:32 AM | $220.60 | Up $0.00 | $220.60 | $220.37 | 0 |
10:32 AM | $220.60 | Up $0.00 | $220.60 | $220.37 | 0 |
10:32 AM | $220.60 | Up $0.00 | $220.60 | $220.37 | 0 |
10:32 AM | $220.60 | Up $0.00 | $220.60 | $220.37 | 0 |
10:32 AM | $220.60 | Up $0.00 | $220.60 | $220.37 | 0 |
10:32 AM | $220.60 | Up $0.00 | $220.60 | $220.37 | 0 |
10:22 AM | $220.63 | Down $ -0.07 | $220.68 | $220.63 | 600 |
10:22 AM | $220.63 | Up $0.00 | $220.68 | $220.63 | 0 |
10:22 AM | $220.63 | Up $0.00 | $220.68 | $220.63 | 0 |
10:22 AM | $220.63 | Up $0.00 | $220.68 | $220.63 | 0 |
10:22 AM | $220.63 | Up $0.00 | $220.68 | $220.63 | 0 |
10:22 AM | $220.63 | Up $0.00 | $220.68 | $220.63 | 0 |
10:22 AM | $220.63 | Up $0.00 | $220.68 | $220.63 | 0 |
10:22 AM | $220.63 | Up $0.00 | $220.68 | $220.63 | 0 |
10:22 AM | $220.63 | Up $0.00 | $220.68 | $220.63 | 0 |
10:22 AM | $220.63 | Up $0.00 | $220.68 | $220.63 | 0 |
10:21 AM | $220.70 | Down $ -0.17 | $220.72 | $220.70 | 1,200 |
10:17 AM | $220.87 | Down $ -0.17 | $220.98 | $220.87 | 700 |
10:17 AM | $220.87 | Up $0.00 | $220.98 | $220.87 | 0 |
10:17 AM | $220.87 | Up $0.00 | $220.98 | $220.87 | 0 |
10:17 AM | $220.87 | Up $0.00 | $220.98 | $220.87 | 0 |
10:15 AM | $221.04 | Up $0.07 | $221.04 | $221.04 | 200 |
10:15 AM | $221.04 | Up $0.00 | $221.04 | $221.04 | 0 |
10:11 AM | $220.97 | Down $ -0.10 | $220.97 | $220.97 | 100 |
10:11 AM | $220.97 | Up $0.00 | $220.97 | $220.97 | 0 |
10:11 AM | $220.97 | Up $0.00 | $220.97 | $220.97 | 0 |
10:11 AM | $220.97 | Up $0.00 | $220.97 | $220.97 | 0 |
10:10 AM | $221.07 | Up $0.12 | $221.07 | $221.07 | 100 |
10:09 AM | $220.95 | Up $0.14 | $220.95 | $220.95 | 100 |
10:07 AM | $220.81 | Down $ -0.25 | $220.88 | $220.81 | 400 |
10:07 AM | $220.81 | Up $0.00 | $220.88 | $220.81 | 0 |
10:06 AM | $221.06 | Up $0.40 | $221.06 | $221.06 | 100 |
10:05 AM | $220.67 | Up $0.03 | $220.67 | $220.67 | 100 |
10:04 AM | $220.64 | Down $ -0.28 | $220.77 | $220.64 | 200 |
10:02 AM | $220.92 | Up $0.12 | $220.92 | $220.92 | 100 |
10:02 AM | $220.92 | Up $0.00 | $220.92 | $220.92 | 0 |
10:00 AM | $220.80 | Up $0.07 | $220.81 | $220.64 | 400 |
10:00 AM | $220.80 | Up $0.00 | $220.81 | $220.64 | 0 |
09:58 AM | $220.73 | Up $0.00 | $220.73 | $220.73 | 100 |
09:58 AM | $220.73 | Up $0.00 | $220.73 | $220.73 | 0 |
09:57 AM | $220.73 | Down $ -0.38 | $220.96 | $220.72 | 600 |
09:55 AM | $221.11 | Down $ -0.31 | $221.31 | $221.11 | 500 |
09:55 AM | $221.11 | Up $0.00 | $221.31 | $221.11 | 0 |
09:53 AM | $221.42 | Down $ -0.03 | $221.42 | $221.42 | 100 |
09:53 AM | $221.42 | Up $0.00 | $221.42 | $221.42 | 0 |
09:51 AM | $221.45 | Down $ -0.01 | $221.57 | $221.45 | 600 |
09:51 AM | $221.45 | Up $0.00 | $221.57 | $221.45 | 0 |
09:50 AM | $221.46 | Up $0.05 | $221.46 | $221.42 | 400 |
09:48 AM | $221.41 | Down $ -0.01 | $221.41 | $221.35 | 200 |
09:48 AM | $221.41 | Up $0.00 | $221.41 | $221.35 | 0 |
09:46 AM | $221.42 | Up $0.08 | $221.42 | $221.30 | 800 |
09:46 AM | $221.42 | Up $0.00 | $221.42 | $221.30 | 0 |
09:42 AM | $221.34 | Down $ -0.44 | $221.68 | $221.34 | 400 |
09:42 AM | $221.34 | Up $0.00 | $221.68 | $221.34 | 0 |
09:42 AM | $221.34 | Up $0.00 | $221.68 | $221.34 | 0 |
09:42 AM | $221.34 | Up $0.00 | $221.68 | $221.34 | 0 |
09:39 AM | $221.78 | Up $0.03 | $221.98 | $221.74 | 700 |
09:39 AM | $221.78 | Up $0.00 | $221.98 | $221.74 | 0 |
09:39 AM | $221.78 | Up $0.00 | $221.98 | $221.74 | 0 |
09:38 AM | $221.75 | Down $ -0.32 | $222.06 | $221.75 | 400 |
09:37 AM | $222.07 | Down $ -0.14 | $222.07 | $222.07 | 100 |
09:36 AM | $222.21 | Down $ -0.31 | $222.32 | $222.21 | 200 |
09:35 AM | $222.52 | Up $0.68 | $222.52 | $222.52 | 200 |
09:34 AM | $221.84 | Down $ -0.04 | $221.84 | $221.84 | 100 |
09:33 AM | $221.88 | Up $0.25 | $221.88 | $221.88 | 100 |
09:32 AM | $221.63 | Up $0.05 | $221.63 | $221.44 | 200 |
09:31 AM | $221.58 | Up $0.16 | $221.58 | $221.38 | 600 |
09:30 AM | $221.42 | Up $0.73 | $221.42 | $221.42 | 1,000 |
Previous close | $220.69 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27/03/2024 | $220.49 | $219.45 | $221.21 | $219.04 | 230,000 |
26/03/2024 | $220.69 | $221.09 | $222.33 | $220.69 | 525,200 |
25/03/2024 | $218.81 | $220.23 | $220.23 | $218.64 | 145,200 |
22/03/2024 | $219.30 | $220.67 | $220.68 | $219.16 | 207,900 |
21/03/2024 | $220.71 | $221.95 | $222.29 | $220.71 | 256,500 |
20/03/2024 | $223.18 | $223.66 | $223.67 | $222.22 | 213,300 |
19/03/2024 | $224.41 | $223.61 | $224.53 | $223.00 | 184,800 |
18/03/2024 | $224.42 | $223.67 | $224.83 | $223.46 | 102,000 |
15/03/2024 | $224.96 | $225.41 | $226.16 | $224.71 | 390,600 |
14/03/2024 | $225.00 | $223.45 | $225.11 | $223.30 | 298,200 |
13/03/2024 | $226.10 | $226.86 | $227.12 | $225.56 | 159,300 |
12/03/2024 | $229.37 | $228.70 | $229.87 | $228.28 | 235,100 |
11/03/2024 | $228.87 | $228.77 | $229.55 | $228.24 | 289,800 |
08/03/2024 | $226.44 | $227.04 | $227.04 | $225.96 | 241,700 |
07/03/2024 | $225.93 | $225.34 | $226.69 | $225.17 | 187,800 |
06/03/2024 | $225.44 | $225.55 | $226.14 | $224.95 | 218,000 |
05/03/2024 | $226.04 | $226.63 | $228.08 | $224.46 | 308,800 |
04/03/2024 | $225.44 | $226.81 | $226.81 | $225.08 | 243,400 |
01/03/2024 | $227.52 | $228.05 | $229.25 | $227.17 | 214,600 |
29/02/2024 | $225.68 | $226.48 | $226.80 | $225.31 | 469,700 |
28/02/2024 | $227.76 | $228.57 | $228.82 | $226.84 | 220,100 |
27/02/2024 | $228.95 | $233.40 | $233.51 | $227.49 | 370,500 |
26/02/2024 | $235.96 | $234.74 | $236.27 | $234.74 | 248,500 |
23/02/2024 | $234.55 | $232.94 | $235.14 | $232.93 | 384,100 |
22/02/2024 | $230.95 | $227.92 | $231.58 | $227.90 | 249,900 |
21/02/2024 | $226.23 | $226.77 | $227.10 | $225.74 | 193,700 |
20/02/2024 | $227.58 | $231.02 | $231.13 | $227.51 | 354,600 |
16/02/2024 | $228.67 | $229.23 | $229.44 | $226.82 | 226,400 |
15/02/2024 | $227.86 | $224.60 | $228.49 | $224.60 | 360,700 |
14/02/2024 | $223.46 | $219.52 | $223.73 | $217.38 | 400,100 |
Graphs are not available, please refer to the detailed table