Find a quote
INTACT FINANCIAL CORPORATION
253.83 Up 2.13 (0.84 %)
Delayed : 2026/04/14 04:10:26
- Previous close $251.70
- Opening $250.87
- Today High $254.31
- Today Low $249.90
- Price Bid $251.12
- Price Ask $251.12
- 52 Weeks High $317.35
- 52 Weeks Low $242.87
- Size Bid 1
- Size Ask 8
- Volume 760,884
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $253.83 | Up $0.00 | $253.83 | $253.83 | 388,600 |
| 03:59 PM | $253.83 | Down $ -0.25 | $254.08 | $253.57 | 39,400 |
| 03:58 PM | $254.08 | Up $0.07 | $254.11 | $253.93 | 7,600 |
| 03:57 PM | $254.02 | Up $0.15 | $254.12 | $253.89 | 7,500 |
| 03:56 PM | $253.86 | Down $ -0.30 | $254.00 | $253.86 | 2,100 |
| 03:55 PM | $254.16 | Up $0.16 | $254.28 | $253.90 | 5,700 |
| 03:54 PM | $254.00 | Up $0.31 | $254.16 | $253.67 | 3,200 |
| 03:53 PM | $253.69 | Up $0.13 | $253.74 | $253.56 | 3,000 |
| 03:52 PM | $253.56 | Down $ -0.04 | $253.65 | $253.55 | 2,600 |
| 03:51 PM | $253.60 | Down $ -0.38 | $253.74 | $253.60 | 3,200 |
| 03:50 PM | $253.98 | Up $0.23 | $254.31 | $253.69 | 6,300 |
| 03:49 PM | $253.75 | Down $ -0.03 | $253.83 | $253.73 | 600 |
| 03:47 PM | $253.78 | Down $ -0.15 | $253.79 | $253.78 | 1,100 |
| 03:47 PM | $253.78 | Up $0.00 | $253.79 | $253.78 | 0 |
| 03:46 PM | $253.93 | Down $ -0.26 | $254.13 | $253.93 | 3,000 |
| 03:45 PM | $254.19 | Down $ -0.01 | $254.19 | $254.03 | 1,700 |
| 03:44 PM | $254.20 | Up $0.20 | $254.20 | $254.03 | 500 |
| 03:43 PM | $254.00 | Up $0.06 | $254.00 | $254.00 | 200 |
| 03:42 PM | $253.94 | Down $ -0.17 | $254.11 | $253.94 | 400 |
| 03:41 PM | $254.11 | Up $0.11 | $254.11 | $254.09 | 200 |
| 03:40 PM | $254.00 | Up $0.04 | $254.06 | $254.00 | 200 |
| 03:39 PM | $253.96 | Down $ -0.13 | $253.96 | $253.86 | 400 |
| 03:38 PM | $254.09 | Up $0.09 | $254.09 | $254.09 | 100 |
| 03:36 PM | $254.00 | Up $0.04 | $254.00 | $254.00 | 300 |
| 03:36 PM | $254.00 | Up $0.00 | $254.00 | $254.00 | 0 |
| 03:35 PM | $253.96 | Up $0.08 | $253.96 | $253.96 | 300 |
| 03:34 PM | $253.88 | Up $0.01 | $253.88 | $253.88 | 400 |
| 03:33 PM | $253.87 | Up $0.07 | $253.87 | $253.87 | 100 |
| 03:32 PM | $253.80 | Up $0.00 | $253.80 | $253.69 | 1,000 |
| 03:31 PM | $253.80 | Up $0.00 | $253.80 | $253.69 | 500 |
| 03:30 PM | $253.80 | Up $0.10 | $253.80 | $253.80 | 100 |
| 03:29 PM | $253.70 | Up $0.10 | $253.70 | $253.70 | 200 |
| 03:28 PM | $253.60 | Down $ -0.20 | $253.62 | $253.60 | 300 |
| 03:27 PM | $253.80 | Up $0.08 | $253.80 | $253.72 | 500 |
| 03:25 PM | $253.72 | Up $0.00 | $253.72 | $253.55 | 1,000 |
| 03:25 PM | $253.72 | Up $0.00 | $253.72 | $253.55 | 0 |
| 03:24 PM | $253.72 | Up $0.08 | $253.72 | $253.71 | 200 |
| 03:21 PM | $253.64 | Up $0.16 | $253.64 | $253.56 | 200 |
| 03:21 PM | $253.64 | Up $0.00 | $253.64 | $253.56 | 0 |
| 03:21 PM | $253.64 | Up $0.00 | $253.64 | $253.56 | 0 |
| 03:20 PM | $253.48 | Up $0.01 | $253.48 | $253.48 | 800 |
| 03:19 PM | $253.47 | Up $0.06 | $253.47 | $253.47 | 100 |
| 03:17 PM | $253.41 | Down $ -0.07 | $253.41 | $253.41 | 600 |
| 03:17 PM | $253.41 | Up $0.00 | $253.41 | $253.41 | 0 |
| 03:15 PM | $253.48 | Down $ -0.12 | $253.48 | $253.48 | 100 |
| 03:15 PM | $253.48 | Up $0.00 | $253.48 | $253.48 | 0 |
| 03:14 PM | $253.60 | Up $0.22 | $253.60 | $253.60 | 100 |
| 03:12 PM | $253.38 | Down $ -0.20 | $253.58 | $253.38 | 1,600 |
| 03:12 PM | $253.38 | Up $0.00 | $253.58 | $253.38 | 0 |
| 03:11 PM | $253.58 | Down $ -0.22 | $253.80 | $253.58 | 1,500 |
| 03:08 PM | $253.80 | Up $0.05 | $253.80 | $253.63 | 2,300 |
| 03:08 PM | $253.80 | Up $0.00 | $253.80 | $253.63 | 0 |
| 03:08 PM | $253.80 | Up $0.00 | $253.80 | $253.63 | 0 |
| 03:07 PM | $253.75 | Down $ -0.04 | $253.75 | $253.68 | 1,100 |
| 03:06 PM | $253.79 | Down $ -0.13 | $253.80 | $253.67 | 1,200 |
| 03:04 PM | $253.92 | Up $0.04 | $253.92 | $253.88 | 300 |
| 03:04 PM | $253.92 | Up $0.00 | $253.92 | $253.88 | 0 |
| 03:03 PM | $253.88 | Up $0.34 | $253.88 | $253.75 | 800 |
| 03:01 PM | $253.54 | Down $ -0.26 | $253.55 | $253.54 | 200 |
| 03:01 PM | $253.54 | Up $0.00 | $253.55 | $253.54 | 0 |
| 03:00 PM | $253.80 | Up $0.23 | $253.80 | $253.75 | 300 |
| 02:59 PM | $253.57 | Up $0.07 | $253.57 | $253.57 | 100 |
| 02:58 PM | $253.50 | Up $0.16 | $253.50 | $253.50 | 1,400 |
| 02:56 PM | $253.34 | Down $ -0.14 | $253.50 | $253.34 | 200 |
| 02:56 PM | $253.34 | Up $0.00 | $253.50 | $253.34 | 0 |
| 02:55 PM | $253.48 | Down $ -0.02 | $253.48 | $253.48 | 100 |
| 02:54 PM | $253.50 | Down $ -0.22 | $253.54 | $253.37 | 1,200 |
| 02:52 PM | $253.72 | Up $0.22 | $253.72 | $253.72 | 100 |
| 02:52 PM | $253.72 | Up $0.00 | $253.72 | $253.72 | 0 |
| 02:51 PM | $253.50 | Up $0.17 | $253.50 | $253.50 | 200 |
| 02:49 PM | $253.33 | Up $0.13 | $253.33 | $253.33 | 100 |
| 02:49 PM | $253.33 | Up $0.00 | $253.33 | $253.33 | 0 |
| 02:47 PM | $253.20 | Down $ -0.05 | $253.20 | $253.16 | 1,700 |
| 02:47 PM | $253.20 | Up $0.00 | $253.20 | $253.16 | 0 |
| 02:46 PM | $253.25 | Up $0.05 | $253.25 | $253.20 | 200 |
| 02:45 PM | $253.20 | Up $0.01 | $253.20 | $253.20 | 600 |
| 02:44 PM | $253.19 | Down $ -0.01 | $253.20 | $253.19 | 300 |
| 02:43 PM | $253.20 | Up $0.08 | $253.20 | $253.17 | 400 |
| 02:42 PM | $253.12 | Up $0.00 | $253.12 | $253.12 | 100 |
| 02:41 PM | $253.12 | Up $0.21 | $253.12 | $253.10 | 300 |
| 02:40 PM | $252.91 | Down $ -0.03 | $253.12 | $252.91 | 400 |
| 02:39 PM | $252.94 | Down $ -0.18 | $253.01 | $252.94 | 500 |
| 02:38 PM | $253.12 | Up $0.02 | $253.12 | $252.88 | 500 |
| 02:37 PM | $253.10 | Up $0.10 | $253.10 | $253.10 | 100 |
| 02:36 PM | $253.00 | Up $0.00 | $253.00 | $253.00 | 300 |
| 02:34 PM | $253.00 | Up $0.00 | $253.00 | $252.89 | 2,200 |
| 02:34 PM | $253.00 | Up $0.00 | $253.00 | $252.89 | 0 |
| 02:33 PM | $253.00 | Up $0.00 | $253.00 | $253.00 | 3,100 |
| 02:32 PM | $253.00 | Up $0.01 | $253.00 | $252.98 | 200 |
| 02:30 PM | $252.99 | Up $0.37 | $252.99 | $252.98 | 300 |
| 02:30 PM | $252.99 | Up $0.00 | $252.99 | $252.98 | 0 |
| 02:29 PM | $252.62 | Up $0.00 | $252.70 | $252.62 | 5,900 |
| 02:28 PM | $252.62 | Down $ -0.13 | $252.77 | $252.55 | 7,300 |
| 02:27 PM | $252.75 | Up $0.22 | $252.75 | $252.75 | 900 |
| 02:25 PM | $252.54 | Down $ -0.19 | $252.54 | $252.54 | 100 |
| 02:25 PM | $252.54 | Up $0.00 | $252.54 | $252.54 | 0 |
| 02:24 PM | $252.72 | Up $0.18 | $252.72 | $252.71 | 200 |
| 02:23 PM | $252.54 | Up $0.05 | $252.54 | $252.50 | 300 |
| 02:22 PM | $252.49 | Down $ -0.03 | $252.51 | $252.49 | 2,400 |
| 02:21 PM | $252.52 | Up $0.02 | $252.52 | $252.52 | 100 |
| 02:19 PM | $252.50 | Down $ -0.28 | $252.50 | $252.50 | 100 |
| 02:19 PM | $252.50 | Up $0.00 | $252.50 | $252.50 | 0 |
| 02:15 PM | $252.78 | Up $0.07 | $252.78 | $252.78 | 100 |
| 02:15 PM | $252.78 | Up $0.00 | $252.78 | $252.78 | 0 |
| 02:15 PM | $252.78 | Up $0.00 | $252.78 | $252.78 | 0 |
| 02:15 PM | $252.78 | Up $0.00 | $252.78 | $252.78 | 0 |
| 02:14 PM | $252.71 | Down $ -0.18 | $252.72 | $252.71 | 800 |
| 02:13 PM | $252.89 | Up $0.37 | $252.89 | $252.89 | 100 |
| 02:12 PM | $252.52 | Up $0.19 | $252.52 | $252.31 | 200 |
| 02:11 PM | $252.33 | Down $ -0.04 | $252.33 | $252.29 | 200 |
| 02:10 PM | $252.37 | Up $0.15 | $252.37 | $252.37 | 100 |
| 02:08 PM | $252.22 | Up $0.00 | $252.22 | $252.22 | 100 |
| 02:08 PM | $252.22 | Up $0.00 | $252.22 | $252.22 | 0 |
| 02:07 PM | $252.22 | Down $ -0.07 | $252.24 | $252.22 | 600 |
| 02:02 PM | $252.29 | Up $0.02 | $252.30 | $252.29 | 1,700 |
| 02:02 PM | $252.29 | Up $0.00 | $252.30 | $252.29 | 0 |
| 02:02 PM | $252.29 | Up $0.00 | $252.30 | $252.29 | 0 |
| 02:02 PM | $252.29 | Up $0.00 | $252.30 | $252.29 | 0 |
| 02:02 PM | $252.29 | Up $0.00 | $252.30 | $252.29 | 0 |
| 02:01 PM | $252.27 | Down $0.00 | $252.44 | $252.25 | 3,800 |
| 02:00 PM | $252.28 | Up $0.00 | $252.28 | $252.28 | 200 |
| 01:59 PM | $252.28 | Up $0.14 | $252.28 | $252.27 | 300 |
| 01:57 PM | $252.14 | Up $0.01 | $252.14 | $252.13 | 200 |
| 01:57 PM | $252.14 | Up $0.00 | $252.14 | $252.13 | 0 |
| 01:56 PM | $252.13 | Down $ -0.12 | $252.13 | $252.13 | 100 |
| 01:54 PM | $252.25 | Up $0.13 | $252.25 | $252.18 | 500 |
| 01:54 PM | $252.25 | Up $0.00 | $252.25 | $252.18 | 0 |
| 01:53 PM | $252.12 | Down $ -0.06 | $252.39 | $252.12 | 3,800 |
| 01:52 PM | $252.18 | Down $ -0.12 | $252.18 | $252.18 | 100 |
| 01:51 PM | $252.30 | Up $0.00 | $252.30 | $252.30 | 100 |
| 01:49 PM | $252.30 | Up $0.18 | $252.30 | $252.30 | 100 |
| 01:49 PM | $252.30 | Up $0.00 | $252.30 | $252.30 | 0 |
| 01:48 PM | $252.12 | Up $0.05 | $252.12 | $252.12 | 100 |
| 01:43 PM | $252.07 | Down $ -0.13 | $252.29 | $252.07 | 200 |
| 01:43 PM | $252.07 | Up $0.00 | $252.29 | $252.07 | 0 |
| 01:43 PM | $252.07 | Up $0.00 | $252.29 | $252.07 | 0 |
| 01:43 PM | $252.07 | Up $0.00 | $252.29 | $252.07 | 0 |
| 01:43 PM | $252.07 | Up $0.00 | $252.29 | $252.07 | 0 |
| 01:42 PM | $252.20 | Up $0.19 | $252.21 | $252.20 | 900 |
| 01:39 PM | $252.01 | Down $ -0.01 | $252.07 | $252.01 | 400 |
| 01:39 PM | $252.01 | Up $0.00 | $252.07 | $252.01 | 0 |
| 01:39 PM | $252.01 | Up $0.00 | $252.07 | $252.01 | 0 |
| 01:36 PM | $252.02 | Down $ -0.15 | $252.17 | $252.02 | 300 |
| 01:36 PM | $252.02 | Up $0.00 | $252.17 | $252.02 | 0 |
| 01:36 PM | $252.02 | Up $0.00 | $252.17 | $252.02 | 0 |
| 01:35 PM | $252.17 | Down $ -0.08 | $252.46 | $252.17 | 700 |
| 01:34 PM | $252.25 | Down $ -0.22 | $252.25 | $252.25 | 600 |
| 01:32 PM | $252.47 | Down $ -0.02 | $252.47 | $252.47 | 200 |
| 01:32 PM | $252.47 | Up $0.00 | $252.47 | $252.47 | 0 |
| 01:31 PM | $252.49 | Down $ -0.14 | $252.49 | $252.49 | 100 |
| 01:29 PM | $252.63 | Up $0.04 | $252.63 | $252.63 | 10,000 |
| 01:29 PM | $252.63 | Up $0.00 | $252.63 | $252.63 | 0 |
| 01:28 PM | $252.59 | Down $ -0.20 | $252.60 | $252.59 | 600 |
| 01:27 PM | $252.79 | Up $0.04 | $252.79 | $252.79 | 100 |
| 01:26 PM | $252.75 | Up $0.02 | $252.75 | $252.68 | 400 |
| 01:25 PM | $252.73 | Down $ -0.06 | $252.75 | $252.73 | 400 |
| 01:24 PM | $252.79 | Up $0.10 | $252.79 | $252.75 | 300 |
| 01:23 PM | $252.69 | Up $0.06 | $252.69 | $252.69 | 100 |
| 01:22 PM | $252.63 | Down $ -0.52 | $252.94 | $252.63 | 1,000 |
| 01:21 PM | $253.15 | Up $0.04 | $253.15 | $253.15 | 100 |
| 01:20 PM | $253.11 | Down $ -0.03 | $253.11 | $253.11 | 300 |
| 01:19 PM | $253.14 | Up $0.40 | $253.14 | $253.14 | 100 |
| 01:17 PM | $252.74 | Up $0.12 | $252.74 | $252.50 | 700 |
| 01:17 PM | $252.74 | Up $0.00 | $252.74 | $252.50 | 0 |
| 01:14 PM | $252.62 | Up $0.11 | $252.62 | $252.50 | 300 |
| 01:14 PM | $252.62 | Up $0.00 | $252.62 | $252.50 | 0 |
| 01:14 PM | $252.62 | Up $0.00 | $252.62 | $252.50 | 0 |
| 01:13 PM | $252.51 | Down $ -0.12 | $252.64 | $252.51 | 1,400 |
| 01:12 PM | $252.63 | Down $ -0.01 | $252.63 | $252.63 | 200 |
| 01:11 PM | $252.64 | Up $0.06 | $252.64 | $252.64 | 200 |
| 01:06 PM | $252.58 | Up $0.14 | $252.58 | $252.58 | 200 |
| 01:06 PM | $252.58 | Up $0.00 | $252.58 | $252.58 | 0 |
| 01:06 PM | $252.58 | Up $0.00 | $252.58 | $252.58 | 0 |
| 01:06 PM | $252.58 | Up $0.00 | $252.58 | $252.58 | 0 |
| 01:06 PM | $252.58 | Up $0.00 | $252.58 | $252.58 | 0 |
| 01:05 PM | $252.44 | Down $ -0.11 | $252.54 | $252.44 | 700 |
| 01:03 PM | $252.55 | Down $ -0.02 | $252.57 | $252.55 | 300 |
| 01:03 PM | $252.55 | Up $0.00 | $252.57 | $252.55 | 0 |
| 01:02 PM | $252.57 | Up $0.02 | $252.57 | $252.52 | 200 |
| 01:00 PM | $252.55 | Down $ -0.10 | $252.64 | $252.55 | 1,100 |
| 01:00 PM | $252.55 | Up $0.00 | $252.64 | $252.55 | 0 |
| 12:59 PM | $252.66 | Up $0.00 | $252.67 | $252.63 | 1,000 |
| 12:58 PM | $252.65 | Up $0.02 | $252.67 | $252.58 | 4,000 |
| 12:57 PM | $252.64 | Down $ -0.03 | $252.64 | $252.64 | 200 |
| 12:56 PM | $252.66 | Up $0.14 | $252.66 | $252.61 | 400 |
| 12:55 PM | $252.52 | Down $ -0.13 | $252.68 | $252.52 | 2,200 |
| 12:54 PM | $252.65 | Down $ -0.07 | $252.71 | $252.64 | 500 |
| 12:53 PM | $252.72 | Up $0.08 | $252.72 | $252.65 | 1,500 |
| 12:51 PM | $252.64 | Down $ -0.13 | $252.90 | $252.64 | 3,000 |
| 12:51 PM | $252.64 | Up $0.00 | $252.90 | $252.64 | 0 |
| 12:50 PM | $252.77 | Down $ -0.01 | $252.90 | $252.77 | 1,600 |
| 12:48 PM | $252.78 | Down $ -0.21 | $252.91 | $252.77 | 700 |
| 12:48 PM | $252.78 | Up $0.00 | $252.91 | $252.77 | 0 |
| 12:47 PM | $252.99 | Up $0.14 | $252.99 | $252.93 | 8,000 |
| 12:46 PM | $252.85 | Down $ -0.08 | $252.85 | $252.85 | 100 |
| 12:45 PM | $252.93 | Down $ -0.07 | $253.00 | $252.93 | 1,500 |
| 12:44 PM | $253.00 | Up $0.02 | $253.00 | $252.90 | 800 |
| 12:43 PM | $252.98 | Up $0.26 | $253.00 | $252.92 | 2,300 |
| 12:40 PM | $252.72 | Down $ -0.03 | $252.75 | $252.70 | 700 |
| 12:40 PM | $252.72 | Up $0.00 | $252.75 | $252.70 | 0 |
| 12:40 PM | $252.72 | Up $0.00 | $252.75 | $252.70 | 0 |
| 12:39 PM | $252.75 | Down $ -0.02 | $252.98 | $252.70 | 4,600 |
| 12:38 PM | $252.77 | Up $0.01 | $252.77 | $252.75 | 600 |
| 12:37 PM | $252.76 | Down $ -0.22 | $252.76 | $252.76 | 100 |
| 12:36 PM | $252.98 | Up $0.02 | $252.98 | $252.87 | 600 |
| 12:35 PM | $252.96 | Up $0.19 | $252.96 | $252.52 | 5,600 |
| 12:33 PM | $252.77 | Up $0.49 | $252.77 | $252.75 | 200 |
| 12:33 PM | $252.77 | Up $0.00 | $252.77 | $252.75 | 0 |
| 12:30 PM | $252.28 | Down $ -0.56 | $252.77 | $252.28 | 600 |
| 12:30 PM | $252.28 | Up $0.00 | $252.77 | $252.28 | 0 |
| 12:30 PM | $252.28 | Up $0.00 | $252.77 | $252.28 | 0 |
| 12:29 PM | $252.84 | Up $0.32 | $252.84 | $252.50 | 1,900 |
| 12:28 PM | $252.52 | Up $0.30 | $252.52 | $252.22 | 700 |
| 12:27 PM | $252.22 | Down $ -0.28 | $252.50 | $252.18 | 1,300 |
| 12:26 PM | $252.50 | Up $0.00 | $252.53 | $252.50 | 400 |
| 12:25 PM | $252.50 | Up $0.00 | $252.60 | $252.50 | 500 |
| 12:24 PM | $252.50 | Down $ -0.08 | $252.52 | $252.50 | 4,900 |
| 12:23 PM | $252.58 | Up $0.42 | $252.62 | $252.49 | 2,100 |
| 12:22 PM | $252.16 | Up $0.00 | $252.16 | $252.16 | 100 |
| 12:21 PM | $252.16 | Down $ -0.03 | $252.50 | $252.16 | 200 |
| 12:20 PM | $252.19 | Down $ -0.34 | $252.56 | $252.19 | 1,600 |
| 12:19 PM | $252.53 | Up $0.03 | $252.54 | $252.53 | 1,100 |
| 12:17 PM | $252.50 | Up $0.23 | $252.55 | $252.40 | 4,400 |
| 12:17 PM | $252.50 | Up $0.00 | $252.55 | $252.40 | 0 |
| 12:16 PM | $252.27 | Down $ -0.10 | $252.35 | $252.27 | 200 |
| 12:14 PM | $252.37 | Down $ -0.37 | $252.51 | $252.37 | 1,100 |
| 12:14 PM | $252.37 | Up $0.00 | $252.51 | $252.37 | 0 |
| 12:11 PM | $252.74 | Up $0.40 | $252.74 | $252.72 | 400 |
| 12:11 PM | $252.74 | Up $0.00 | $252.74 | $252.72 | 0 |
| 12:11 PM | $252.74 | Up $0.00 | $252.74 | $252.72 | 0 |
| 12:10 PM | $252.34 | Down $ -0.42 | $252.34 | $252.34 | 200 |
| 12:08 PM | $252.76 | Up $0.74 | $252.76 | $252.15 | 1,500 |
| 12:08 PM | $252.76 | Up $0.00 | $252.76 | $252.15 | 0 |
| 12:06 PM | $252.02 | Up $0.06 | $252.32 | $252.02 | 600 |
| 12:06 PM | $252.02 | Up $0.00 | $252.32 | $252.02 | 0 |
| 12:04 PM | $251.96 | Up $0.31 | $251.96 | $251.83 | 700 |
| 12:04 PM | $251.96 | Up $0.00 | $251.96 | $251.83 | 0 |
| 12:02 PM | $251.65 | Down $ -0.23 | $251.88 | $251.65 | 400 |
| 12:02 PM | $251.65 | Up $0.00 | $251.88 | $251.65 | 0 |
| 12:01 PM | $251.88 | Up $0.12 | $251.90 | $251.88 | 300 |
| 11:59 AM | $251.76 | Down $ -0.20 | $251.76 | $251.76 | 200 |
| 11:59 AM | $251.76 | Up $0.00 | $251.76 | $251.76 | 0 |
| 11:58 AM | $251.96 | Up $0.06 | $251.96 | $251.90 | 200 |
| 11:57 AM | $251.90 | Up $0.10 | $251.90 | $251.90 | 100 |
| 11:55 AM | $251.80 | Up $0.28 | $251.80 | $251.66 | 1,400 |
| 11:55 AM | $251.80 | Up $0.00 | $251.80 | $251.66 | 0 |
| 11:52 AM | $251.52 | Up $0.02 | $251.52 | $251.52 | 100 |
| 11:52 AM | $251.52 | Up $0.00 | $251.52 | $251.52 | 0 |
| 11:52 AM | $251.52 | Up $0.00 | $251.52 | $251.52 | 0 |
| 11:49 AM | $251.50 | Down $ -0.08 | $251.51 | $251.50 | 300 |
| 11:49 AM | $251.50 | Up $0.00 | $251.51 | $251.50 | 0 |
| 11:49 AM | $251.50 | Up $0.00 | $251.51 | $251.50 | 0 |
| 11:48 AM | $251.58 | Down $ -0.63 | $251.66 | $251.58 | 300 |
| 11:46 AM | $252.22 | Up $0.22 | $252.22 | $251.78 | 1,200 |
| 11:46 AM | $252.22 | Up $0.00 | $252.22 | $251.78 | 0 |
| 11:38 AM | $252.00 | Up $0.27 | $252.00 | $251.74 | 500 |
| 11:38 AM | $252.00 | Up $0.00 | $252.00 | $251.74 | 0 |
| 11:38 AM | $252.00 | Up $0.00 | $252.00 | $251.74 | 0 |
| 11:38 AM | $252.00 | Up $0.00 | $252.00 | $251.74 | 0 |
| 11:38 AM | $252.00 | Up $0.00 | $252.00 | $251.74 | 0 |
| 11:38 AM | $252.00 | Up $0.00 | $252.00 | $251.74 | 0 |
| 11:38 AM | $252.00 | Up $0.00 | $252.00 | $251.74 | 0 |
| 11:38 AM | $252.00 | Up $0.00 | $252.00 | $251.74 | 0 |
| 11:36 AM | $251.73 | Down $ -0.13 | $251.97 | $251.73 | 500 |
| 11:36 AM | $251.73 | Up $0.00 | $251.97 | $251.73 | 0 |
| 11:35 AM | $251.86 | Up $0.34 | $251.86 | $251.53 | 600 |
| 11:34 AM | $251.52 | Down $ -0.11 | $251.61 | $251.52 | 500 |
| 11:32 AM | $251.63 | Up $0.00 | $251.95 | $251.63 | 300 |
| 11:32 AM | $251.63 | Up $0.00 | $251.95 | $251.63 | 0 |
| 11:31 AM | $251.63 | Up $0.02 | $252.00 | $251.63 | 10,100 |
| 11:30 AM | $251.61 | Down $ -0.39 | $251.65 | $251.61 | 300 |
| 11:28 AM | $252.00 | Down $ -0.08 | $252.02 | $252.00 | 1,600 |
| 11:28 AM | $252.00 | Up $0.00 | $252.02 | $252.00 | 0 |
| 11:26 AM | $252.08 | Up $0.02 | $252.08 | $252.03 | 500 |
| 11:26 AM | $252.08 | Up $0.00 | $252.08 | $252.03 | 0 |
| 11:25 AM | $252.06 | Down $ -0.15 | $252.21 | $251.67 | 2,100 |
| 11:24 AM | $252.21 | Down $ -0.25 | $252.41 | $252.21 | 400 |
| 11:23 AM | $252.46 | Down $ -0.37 | $252.53 | $252.46 | 700 |
| 11:22 AM | $252.83 | Down $ -0.25 | $253.09 | $252.77 | 1,300 |
| 11:21 AM | $253.08 | Up $1.00 | $253.08 | $252.67 | 1,300 |
| 11:19 AM | $252.08 | Up $0.01 | $252.35 | $252.07 | 400 |
| 11:19 AM | $252.08 | Up $0.00 | $252.35 | $252.07 | 0 |
| 11:17 AM | $252.07 | Down $ -0.02 | $252.08 | $252.07 | 200 |
| 11:17 AM | $252.07 | Up $0.00 | $252.08 | $252.07 | 0 |
| 11:15 AM | $252.09 | Down $ -0.18 | $252.09 | $252.09 | 200 |
| 11:15 AM | $252.09 | Up $0.00 | $252.09 | $252.09 | 0 |
| 11:13 AM | $252.27 | Down $ -0.24 | $252.50 | $252.27 | 800 |
| 11:13 AM | $252.27 | Up $0.00 | $252.50 | $252.27 | 0 |
| 11:12 AM | $252.51 | Up $0.07 | $252.51 | $252.51 | 100 |
| 11:11 AM | $252.44 | Down $ -0.14 | $252.48 | $252.44 | 300 |
| 11:10 AM | $252.58 | Down $ -0.56 | $253.14 | $252.58 | 2,000 |
| 11:09 AM | $253.14 | Up $0.01 | $253.14 | $253.14 | 200 |
| 11:08 AM | $253.13 | Down $ -0.25 | $253.13 | $253.13 | 200 |
| 11:06 AM | $253.39 | Up $0.30 | $253.39 | $253.08 | 300 |
| 11:06 AM | $253.39 | Up $0.00 | $253.39 | $253.08 | 0 |
| 11:04 AM | $253.08 | Up $0.05 | $253.08 | $253.08 | 100 |
| 11:04 AM | $253.08 | Up $0.00 | $253.08 | $253.08 | 0 |
| 11:03 AM | $253.03 | Down $ -0.15 | $253.19 | $253.03 | 300 |
| 11:01 AM | $253.18 | Down $ -0.27 | $253.19 | $253.18 | 200 |
| 11:01 AM | $253.18 | Up $0.00 | $253.19 | $253.18 | 0 |
| 10:58 AM | $253.45 | Down $ -0.15 | $253.49 | $253.45 | 1,300 |
| 10:58 AM | $253.45 | Up $0.00 | $253.49 | $253.45 | 0 |
| 10:58 AM | $253.45 | Up $0.00 | $253.49 | $253.45 | 0 |
| 10:57 AM | $253.60 | Down $ -0.14 | $253.60 | $253.60 | 100 |
| 10:56 AM | $253.74 | Up $0.34 | $253.76 | $253.41 | 4,700 |
| 10:53 AM | $253.40 | Up $0.24 | $253.40 | $253.40 | 100 |
| 10:53 AM | $253.40 | Up $0.00 | $253.40 | $253.40 | 0 |
| 10:53 AM | $253.40 | Up $0.00 | $253.40 | $253.40 | 0 |
| 10:52 AM | $253.16 | Down $ -0.29 | $253.50 | $253.16 | 10,200 |
| 10:50 AM | $253.45 | Up $0.16 | $253.45 | $253.45 | 100 |
| 10:50 AM | $253.45 | Up $0.00 | $253.45 | $253.45 | 0 |
| 10:49 AM | $253.29 | Down $ -0.14 | $253.50 | $253.29 | 7,900 |
| 10:48 AM | $253.43 | Down $ -0.28 | $253.44 | $253.43 | 200 |
| 10:47 AM | $253.71 | Up $0.27 | $253.71 | $253.59 | 600 |
| 10:46 AM | $253.44 | Up $0.41 | $253.48 | $253.31 | 1,200 |
| 10:45 AM | $253.03 | Down $ -0.34 | $253.03 | $253.03 | 100 |
| 10:44 AM | $253.37 | Up $0.17 | $253.37 | $253.04 | 200 |
| 10:43 AM | $253.20 | Down $ -0.35 | $253.53 | $253.20 | 800 |
| 10:42 AM | $253.55 | Down $ -0.57 | $254.06 | $253.55 | 1,400 |
| 10:41 AM | $254.12 | Up $0.18 | $254.12 | $254.10 | 200 |
| 10:40 AM | $253.94 | Up $0.04 | $253.94 | $253.94 | 100 |
| 10:39 AM | $253.90 | Up $0.03 | $253.90 | $253.90 | 200 |
| 10:38 AM | $253.87 | Down $ -0.36 | $254.15 | $253.87 | 800 |
| 10:37 AM | $254.23 | Up $0.05 | $254.23 | $254.16 | 300 |
| 10:35 AM | $254.18 | Up $0.17 | $254.18 | $254.18 | 100 |
| 10:35 AM | $254.18 | Up $0.00 | $254.18 | $254.18 | 0 |
| 10:33 AM | $254.01 | Up $0.07 | $254.01 | $254.01 | 100 |
| 10:33 AM | $254.01 | Up $0.00 | $254.01 | $254.01 | 0 |
| 10:32 AM | $253.94 | Up $0.20 | $253.94 | $253.83 | 700 |
| 10:31 AM | $253.74 | Up $0.01 | $253.74 | $253.67 | 300 |
| 10:29 AM | $253.73 | Up $0.43 | $253.73 | $253.35 | 300 |
| 10:29 AM | $253.73 | Up $0.00 | $253.73 | $253.35 | 0 |
| 10:27 AM | $253.30 | Down $ -0.20 | $253.30 | $253.30 | 100 |
| 10:27 AM | $253.30 | Up $0.00 | $253.30 | $253.30 | 0 |
| 10:25 AM | $253.50 | Down $ -0.08 | $253.57 | $253.44 | 800 |
| 10:25 AM | $253.50 | Up $0.00 | $253.57 | $253.44 | 0 |
| 10:24 AM | $253.58 | Down $ -0.41 | $253.58 | $253.58 | 200 |
| 10:22 AM | $253.99 | Up $0.23 | $253.99 | $253.79 | 500 |
| 10:22 AM | $253.99 | Up $0.00 | $253.99 | $253.79 | 0 |
| 10:20 AM | $253.76 | Up $0.00 | $253.76 | $253.76 | 100 |
| 10:20 AM | $253.76 | Up $0.00 | $253.76 | $253.76 | 0 |
| 10:19 AM | $253.76 | Up $0.45 | $253.84 | $253.66 | 700 |
| 10:13 AM | $253.31 | Down $ -0.43 | $253.75 | $253.31 | 1,000 |
| 10:13 AM | $253.31 | Up $0.00 | $253.75 | $253.31 | 0 |
| 10:13 AM | $253.31 | Up $0.00 | $253.75 | $253.31 | 0 |
| 10:13 AM | $253.31 | Up $0.00 | $253.75 | $253.31 | 0 |
| 10:13 AM | $253.31 | Up $0.00 | $253.75 | $253.31 | 0 |
| 10:13 AM | $253.31 | Up $0.00 | $253.75 | $253.31 | 0 |
| 10:12 AM | $253.74 | Up $0.39 | $253.75 | $253.33 | 800 |
| 10:11 AM | $253.35 | Up $0.10 | $253.35 | $253.35 | 100 |
| 10:08 AM | $253.25 | Up $0.26 | $253.25 | $253.23 | 300 |
| 10:08 AM | $253.25 | Up $0.00 | $253.25 | $253.23 | 0 |
| 10:08 AM | $253.25 | Up $0.00 | $253.25 | $253.23 | 0 |
| 10:07 AM | $252.99 | Up $0.02 | $252.99 | $252.99 | 100 |
| 10:06 AM | $252.97 | Up $0.40 | $252.97 | $252.75 | 1,000 |
| 10:04 AM | $252.57 | Up $0.87 | $252.57 | $252.29 | 1,600 |
| 10:04 AM | $252.57 | Up $0.00 | $252.57 | $252.29 | 0 |
| 09:58 AM | $251.70 | Down $ -0.30 | $251.70 | $251.70 | 100 |
| 09:58 AM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 09:58 AM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 09:58 AM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 09:58 AM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 09:58 AM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 09:53 AM | $252.00 | Down $ -0.52 | $252.39 | $252.00 | 900 |
| 09:53 AM | $252.00 | Up $0.00 | $252.39 | $252.00 | 0 |
| 09:53 AM | $252.00 | Up $0.00 | $252.39 | $252.00 | 0 |
| 09:53 AM | $252.00 | Up $0.00 | $252.39 | $252.00 | 0 |
| 09:53 AM | $252.00 | Up $0.00 | $252.39 | $252.00 | 0 |
| 09:52 AM | $252.52 | Up $0.52 | $252.53 | $252.52 | 600 |
| 09:49 AM | $252.00 | Up $1.14 | $252.00 | $251.40 | 1,000 |
| 09:49 AM | $252.00 | Up $0.00 | $252.00 | $251.40 | 0 |
| 09:49 AM | $252.00 | Up $0.00 | $252.00 | $251.40 | 0 |
| 09:46 AM | $250.86 | Up $0.82 | $251.02 | $250.72 | 1,800 |
| 09:46 AM | $250.86 | Up $0.00 | $251.02 | $250.72 | 0 |
| 09:46 AM | $250.86 | Up $0.00 | $251.02 | $250.72 | 0 |
| 09:45 AM | $250.04 | Up $0.14 | $250.55 | $250.03 | 900 |
| 09:42 AM | $249.90 | Down $ -0.28 | $250.42 | $249.90 | 1,800 |
| 09:42 AM | $249.90 | Up $0.00 | $250.42 | $249.90 | 0 |
| 09:42 AM | $249.90 | Up $0.00 | $250.42 | $249.90 | 0 |
| 09:37 AM | $250.18 | Up $0.01 | $250.22 | $250.15 | 1,900 |
| 09:37 AM | $250.18 | Up $0.00 | $250.22 | $250.15 | 0 |
| 09:37 AM | $250.18 | Up $0.00 | $250.22 | $250.15 | 0 |
| 09:37 AM | $250.18 | Up $0.00 | $250.22 | $250.15 | 0 |
| 09:37 AM | $250.18 | Up $0.00 | $250.22 | $250.15 | 0 |
| 09:32 AM | $250.17 | Down $ -1.35 | $250.19 | $250.00 | 3,300 |
| 09:32 AM | $250.17 | Up $0.00 | $250.19 | $250.00 | 0 |
| 09:32 AM | $250.17 | Up $0.00 | $250.19 | $250.00 | 0 |
| 09:32 AM | $250.17 | Up $0.00 | $250.19 | $250.00 | 0 |
| 09:32 AM | $250.17 | Up $0.00 | $250.19 | $250.00 | 0 |
| 09:30 AM | $251.52 | Down $ -0.18 | $251.53 | $250.87 | 3,200 |
| 09:30 AM | $251.52 | Up $0.00 | $251.53 | $250.87 | 0 |
| Previous close | $251.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/04/2026 | $253.83 | $251.88 | $254.31 | $251.65 | 663,900 |
| 10/04/2026 | $251.70 | $250.26 | $252.44 | $250.22 | 203,800 |
| 09/04/2026 | $252.80 | $253.45 | $254.00 | $252.38 | 316,300 |
| 08/04/2026 | $251.07 | $247.79 | $251.09 | $245.99 | 214,100 |
| 07/04/2026 | $247.98 | $248.38 | $249.49 | $246.75 | 260,900 |
| 06/04/2026 | $246.87 | $247.04 | $247.56 | $245.39 | 653,300 |
| 02/04/2026 | $247.18 | $244.93 | $247.76 | $244.90 | 422,400 |
| 01/04/2026 | $244.28 | $248.41 | $248.69 | $243.95 | 400,800 |
| 31/03/2026 | $252.08 | $251.04 | $252.96 | $250.58 | 441,800 |
| 30/03/2026 | $249.47 | $249.31 | $250.41 | $247.50 | 376,100 |
| 27/03/2026 | $246.60 | $248.75 | $248.75 | $245.45 | 277,200 |
| 26/03/2026 | $249.33 | $250.49 | $250.70 | $249.03 | 242,900 |
| 25/03/2026 | $251.14 | $250.67 | $251.75 | $249.97 | 304,700 |
| 24/03/2026 | $252.75 | $252.11 | $254.50 | $251.61 | 260,000 |
| 23/03/2026 | $254.01 | $253.41 | $254.20 | $251.68 | 282,600 |
| 20/03/2026 | $250.22 | $249.75 | $251.73 | $249.20 | 596,200 |
| 19/03/2026 | $247.89 | $250.22 | $250.22 | $247.48 | 379,800 |
| 18/03/2026 | $255.11 | $256.48 | $257.37 | $254.79 | 155,100 |
| 17/03/2026 | $257.61 | $258.47 | $259.04 | $257.40 | 176,300 |
| 16/03/2026 | $259.07 | $260.66 | $261.00 | $258.27 | 286,700 |
| 13/03/2026 | $258.02 | $257.73 | $259.06 | $256.54 | 214,400 |
| 12/03/2026 | $256.02 | $254.04 | $256.88 | $253.21 | 421,500 |
| 11/03/2026 | $250.00 | $250.83 | $252.79 | $249.74 | 690,200 |
| 10/03/2026 | $254.35 | $255.91 | $255.95 | $253.04 | 383,900 |
| 09/03/2026 | $250.78 | $246.93 | $251.49 | $246.93 | 996,300 |
| 06/03/2026 | $250.45 | $250.61 | $251.96 | $248.23 | 624,700 |
| 05/03/2026 | $255.59 | $255.99 | $257.74 | $255.16 | 933,200 |
| 04/03/2026 | $256.62 | $257.53 | $257.61 | $255.18 | 449,400 |
| 03/03/2026 | $260.10 | $253.90 | $261.00 | $253.89 | 353,800 |
| 02/03/2026 | $261.96 | $261.87 | $263.82 | $260.88 | 387,000 |
Graphs are not available, please refer to the detailed table