Find a quote
INTACT FINANCIAL CORPORATION
276.00 Up 0.00 (0.00 %)
Delayed : 2026/11/06 17:40:00
- Previous close $276.00
- Opening $279.38
- Today High $279.96
- Today Low $275.23
- Price Bid $275.39
- Price Ask $275.39
- 52 Weeks High $305.52
- 52 Weeks Low $236.92
- Size Bid 1
- Size Ask 1
- Volume 462,681
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $276.00 | Down $ -0.06 | $276.00 | $276.00 | 149,600 |
| 03:59 PM | $276.06 | Up $0.42 | $276.09 | $275.63 | 5,700 |
| 03:58 PM | $275.64 | Down $ -0.11 | $275.81 | $275.64 | 1,200 |
| 03:57 PM | $275.75 | Down $ -0.16 | $275.75 | $275.60 | 1,100 |
| 03:56 PM | $275.91 | Up $0.10 | $275.91 | $275.91 | 100 |
| 03:55 PM | $275.81 | Up $0.19 | $276.11 | $275.62 | 4,100 |
| 03:54 PM | $275.62 | Up $0.14 | $275.62 | $275.42 | 1,400 |
| 03:53 PM | $275.48 | Up $0.17 | $275.48 | $275.48 | 100 |
| 03:52 PM | $275.31 | Up $0.01 | $275.33 | $275.23 | 2,800 |
| 03:51 PM | $275.30 | Down $ -0.67 | $275.94 | $275.30 | 3,800 |
| 03:50 PM | $275.97 | Down $ -0.73 | $276.61 | $275.94 | 1,300 |
| 03:49 PM | $276.70 | Down $ -0.05 | $276.98 | $276.70 | 2,800 |
| 03:48 PM | $276.75 | Down $ -0.06 | $276.77 | $276.70 | 500 |
| 03:47 PM | $276.81 | Up $0.09 | $276.81 | $276.65 | 1,100 |
| 03:46 PM | $276.72 | Up $0.07 | $276.72 | $276.72 | 100 |
| 03:45 PM | $276.65 | Up $0.05 | $276.65 | $276.40 | 3,600 |
| 03:44 PM | $276.60 | Down $ -0.07 | $276.60 | $276.60 | 100 |
| 03:43 PM | $276.67 | Up $0.08 | $276.79 | $276.59 | 4,100 |
| 03:42 PM | $276.59 | Down $ -0.04 | $276.64 | $276.56 | 300 |
| 03:40 PM | $276.63 | Down $ -0.01 | $276.65 | $276.57 | 3,000 |
| 03:40 PM | $276.63 | Up $0.00 | $276.65 | $276.57 | 0 |
| 03:39 PM | $276.64 | Down $ -0.01 | $276.71 | $276.64 | 1,500 |
| 03:38 PM | $276.65 | Down $ -0.02 | $276.66 | $276.65 | 800 |
| 03:37 PM | $276.67 | Up $0.00 | $276.76 | $276.60 | 1,900 |
| 03:36 PM | $276.67 | Down $ -0.01 | $276.67 | $276.67 | 100 |
| 03:35 PM | $276.68 | Down $ -0.26 | $277.04 | $276.64 | 6,800 |
| 03:34 PM | $276.94 | Down $ -0.01 | $276.99 | $276.94 | 200 |
| 03:30 PM | $276.96 | Down $ -0.06 | $276.96 | $276.95 | 500 |
| 03:30 PM | $276.96 | Up $0.00 | $276.96 | $276.95 | 0 |
| 03:30 PM | $276.96 | Up $0.00 | $276.96 | $276.95 | 0 |
| 03:30 PM | $276.96 | Up $0.00 | $276.96 | $276.95 | 0 |
| 03:29 PM | $277.02 | Up $0.06 | $277.02 | $277.01 | 400 |
| 03:28 PM | $276.96 | Down $ -0.10 | $277.02 | $276.93 | 700 |
| 03:27 PM | $277.06 | Up $0.32 | $277.06 | $276.92 | 1,600 |
| 03:26 PM | $276.74 | Down $ -0.10 | $276.74 | $276.74 | 100 |
| 03:25 PM | $276.84 | Down $ -0.06 | $276.84 | $276.84 | 100 |
| 03:24 PM | $276.90 | Up $0.26 | $276.94 | $276.76 | 1,400 |
| 03:23 PM | $276.64 | Down $ -0.13 | $276.95 | $276.64 | 1,500 |
| 03:21 PM | $276.78 | Down $ -0.22 | $276.78 | $276.78 | 100 |
| 03:21 PM | $276.78 | Up $0.00 | $276.78 | $276.78 | 0 |
| 03:20 PM | $276.99 | Down $ -0.04 | $277.00 | $276.74 | 6,800 |
| 03:18 PM | $277.03 | Up $0.11 | $277.21 | $276.94 | 2,600 |
| 03:18 PM | $277.03 | Up $0.00 | $277.21 | $276.94 | 0 |
| 03:17 PM | $276.92 | Up $0.00 | $276.92 | $276.92 | 100 |
| 03:15 PM | $276.92 | Up $0.24 | $276.92 | $276.75 | 800 |
| 03:15 PM | $276.92 | Up $0.00 | $276.92 | $276.75 | 0 |
| 03:14 PM | $276.68 | Down $ -0.17 | $276.83 | $276.68 | 600 |
| 03:13 PM | $276.85 | Up $0.03 | $276.85 | $276.81 | 400 |
| 03:12 PM | $276.82 | Up $0.16 | $276.92 | $276.62 | 1,700 |
| 03:10 PM | $276.66 | Up $0.16 | $276.66 | $276.54 | 700 |
| 03:10 PM | $276.66 | Up $0.00 | $276.66 | $276.54 | 0 |
| 03:08 PM | $276.50 | Up $0.11 | $276.50 | $276.27 | 2,100 |
| 03:08 PM | $276.50 | Up $0.00 | $276.50 | $276.27 | 0 |
| 03:07 PM | $276.39 | Up $0.47 | $276.39 | $276.06 | 900 |
| 03:06 PM | $275.92 | Down $ -0.70 | $276.47 | $275.92 | 1,900 |
| 03:05 PM | $276.62 | Up $0.00 | $276.86 | $276.58 | 3,100 |
| 03:03 PM | $276.62 | Up $0.12 | $276.70 | $276.59 | 1,200 |
| 03:03 PM | $276.62 | Up $0.00 | $276.70 | $276.59 | 0 |
| 03:02 PM | $276.51 | Down $ -0.12 | $276.51 | $276.51 | 100 |
| 03:01 PM | $276.62 | Down $ -0.04 | $276.63 | $276.62 | 300 |
| 03:00 PM | $276.66 | Down $ -0.11 | $276.80 | $276.66 | 1,500 |
| 02:59 PM | $276.77 | Down $ -0.01 | $276.79 | $276.56 | 3,300 |
| 02:58 PM | $276.78 | Down $ -0.17 | $276.78 | $276.78 | 100 |
| 02:57 PM | $276.95 | Down $ -0.07 | $277.01 | $276.95 | 400 |
| 02:56 PM | $277.02 | Down $ -0.10 | $277.02 | $277.02 | 200 |
| 02:55 PM | $277.12 | Down $ -0.03 | $277.12 | $277.12 | 100 |
| 02:54 PM | $277.15 | Down $ -0.25 | $277.31 | $277.15 | 300 |
| 02:53 PM | $277.40 | Up $0.03 | $277.40 | $277.40 | 100 |
| 02:50 PM | $277.37 | Down $ -0.19 | $277.66 | $277.37 | 1,800 |
| 02:50 PM | $277.37 | Up $0.00 | $277.66 | $277.37 | 0 |
| 02:50 PM | $277.37 | Up $0.00 | $277.66 | $277.37 | 0 |
| 02:49 PM | $277.56 | Down $ -0.08 | $277.56 | $277.55 | 400 |
| 02:48 PM | $277.64 | Down $ -0.04 | $277.67 | $277.60 | 800 |
| 02:47 PM | $277.68 | Up $0.16 | $277.68 | $277.53 | 400 |
| 02:46 PM | $277.52 | Up $0.22 | $277.52 | $277.42 | 800 |
| 02:45 PM | $277.30 | Down $ -0.10 | $277.37 | $277.30 | 1,600 |
| 02:44 PM | $277.40 | Down $ -0.09 | $277.52 | $277.40 | 500 |
| 02:43 PM | $277.49 | Down $ -0.25 | $277.49 | $277.49 | 100 |
| 02:42 PM | $277.74 | Up $0.09 | $277.74 | $277.74 | 100 |
| 02:41 PM | $277.66 | Up $0.02 | $277.66 | $277.66 | 100 |
| 02:40 PM | $277.63 | Up $0.07 | $277.70 | $277.63 | 800 |
| 02:39 PM | $277.56 | Up $0.05 | $277.56 | $277.49 | 500 |
| 02:38 PM | $277.51 | Up $0.13 | $277.51 | $277.32 | 2,400 |
| 02:37 PM | $277.38 | Down $ -0.02 | $277.39 | $277.33 | 300 |
| 02:35 PM | $277.40 | Up $0.07 | $277.60 | $277.40 | 600 |
| 02:35 PM | $277.40 | Up $0.00 | $277.60 | $277.40 | 0 |
| 02:33 PM | $277.33 | Down $ -0.07 | $277.50 | $277.33 | 1,900 |
| 02:33 PM | $277.33 | Up $0.00 | $277.50 | $277.33 | 0 |
| 02:32 PM | $277.40 | Down $ -0.14 | $277.40 | $277.39 | 200 |
| 02:31 PM | $277.54 | Down $ -0.24 | $277.63 | $277.54 | 600 |
| 02:28 PM | $277.78 | Up $0.19 | $277.86 | $277.74 | 700 |
| 02:28 PM | $277.78 | Up $0.00 | $277.86 | $277.74 | 0 |
| 02:28 PM | $277.78 | Up $0.00 | $277.86 | $277.74 | 0 |
| 02:27 PM | $277.59 | Up $0.35 | $277.64 | $277.32 | 1,800 |
| 02:25 PM | $277.24 | Down $ -0.12 | $277.24 | $277.24 | 200 |
| 02:25 PM | $277.24 | Up $0.00 | $277.24 | $277.24 | 0 |
| 02:24 PM | $277.35 | Down $ -0.09 | $277.46 | $277.35 | 1,000 |
| 02:23 PM | $277.44 | Up $0.15 | $277.44 | $277.36 | 1,400 |
| 02:22 PM | $277.29 | Up $0.05 | $277.29 | $277.24 | 700 |
| 02:21 PM | $277.24 | Up $0.06 | $277.24 | $277.24 | 100 |
| 02:20 PM | $277.18 | Down $ -0.06 | $277.18 | $277.18 | 100 |
| 02:18 PM | $277.24 | Down $ -0.29 | $277.40 | $277.03 | 2,600 |
| 02:18 PM | $277.24 | Up $0.00 | $277.40 | $277.03 | 0 |
| 02:14 PM | $277.53 | Down $ -0.26 | $277.65 | $277.53 | 1,200 |
| 02:14 PM | $277.53 | Up $0.00 | $277.65 | $277.53 | 0 |
| 02:14 PM | $277.53 | Up $0.00 | $277.65 | $277.53 | 0 |
| 02:14 PM | $277.53 | Up $0.00 | $277.65 | $277.53 | 0 |
| 02:13 PM | $277.79 | Up $0.18 | $277.79 | $277.62 | 3,500 |
| 02:12 PM | $277.61 | Up $0.10 | $277.61 | $277.49 | 1,700 |
| 02:10 PM | $277.51 | Down $ -0.35 | $277.55 | $277.51 | 400 |
| 02:10 PM | $277.51 | Up $0.00 | $277.55 | $277.51 | 0 |
| 02:09 PM | $277.86 | Up $0.28 | $277.86 | $277.51 | 1,200 |
| 02:07 PM | $277.58 | Down $ -0.23 | $277.66 | $277.57 | 700 |
| 02:07 PM | $277.58 | Up $0.00 | $277.66 | $277.57 | 0 |
| 02:06 PM | $277.81 | Down $ -0.14 | $277.96 | $277.81 | 1,200 |
| 02:05 PM | $277.95 | Up $0.06 | $277.95 | $277.86 | 1,000 |
| 02:04 PM | $277.89 | Down $ -0.21 | $277.99 | $277.89 | 400 |
| 02:03 PM | $278.10 | Up $0.06 | $278.10 | $278.07 | 200 |
| 02:01 PM | $278.04 | Up $0.00 | $278.04 | $278.03 | 500 |
| 02:01 PM | $278.04 | Up $0.00 | $278.04 | $278.03 | 0 |
| 02:00 PM | $278.04 | Down $ -0.12 | $278.04 | $278.04 | 100 |
| 01:59 PM | $278.16 | Down $ -0.19 | $278.35 | $278.14 | 400 |
| 01:57 PM | $278.35 | Up $0.17 | $278.35 | $278.25 | 200 |
| 01:57 PM | $278.35 | Up $0.00 | $278.35 | $278.25 | 0 |
| 01:55 PM | $278.19 | Down $ -0.13 | $278.25 | $278.19 | 200 |
| 01:55 PM | $278.19 | Up $0.00 | $278.25 | $278.19 | 0 |
| 01:54 PM | $278.32 | Down $ -0.09 | $278.51 | $278.27 | 4,600 |
| 01:51 PM | $278.41 | Down $ -0.26 | $278.42 | $278.41 | 300 |
| 01:51 PM | $278.41 | Up $0.00 | $278.42 | $278.41 | 0 |
| 01:51 PM | $278.41 | Up $0.00 | $278.42 | $278.41 | 0 |
| 01:49 PM | $278.67 | Up $0.26 | $278.67 | $278.67 | 100 |
| 01:49 PM | $278.67 | Up $0.00 | $278.67 | $278.67 | 0 |
| 01:48 PM | $278.41 | Down $ -0.14 | $278.46 | $278.24 | 1,800 |
| 01:47 PM | $278.55 | Down $ -0.08 | $278.56 | $278.55 | 200 |
| 01:43 PM | $278.63 | Up $0.06 | $278.63 | $278.59 | 300 |
| 01:43 PM | $278.63 | Up $0.00 | $278.63 | $278.59 | 0 |
| 01:43 PM | $278.63 | Up $0.00 | $278.63 | $278.59 | 0 |
| 01:43 PM | $278.63 | Up $0.00 | $278.63 | $278.59 | 0 |
| 01:40 PM | $278.57 | Up $0.09 | $278.57 | $278.52 | 300 |
| 01:40 PM | $278.57 | Up $0.00 | $278.57 | $278.52 | 0 |
| 01:40 PM | $278.57 | Up $0.00 | $278.57 | $278.52 | 0 |
| 01:39 PM | $278.48 | Down $ -0.01 | $278.56 | $278.48 | 400 |
| 01:36 PM | $278.49 | Down $ -0.18 | $278.59 | $278.49 | 300 |
| 01:36 PM | $278.49 | Up $0.00 | $278.59 | $278.49 | 0 |
| 01:36 PM | $278.49 | Up $0.00 | $278.59 | $278.49 | 0 |
| 01:35 PM | $278.67 | Up $0.02 | $278.67 | $278.51 | 1,300 |
| 01:33 PM | $278.65 | Up $0.16 | $278.65 | $278.50 | 500 |
| 01:33 PM | $278.65 | Up $0.00 | $278.65 | $278.50 | 0 |
| 01:32 PM | $278.49 | Down $ -0.10 | $278.54 | $278.49 | 300 |
| 01:30 PM | $278.59 | Up $0.00 | $278.59 | $278.58 | 800 |
| 01:30 PM | $278.59 | Up $0.00 | $278.59 | $278.58 | 0 |
| 01:29 PM | $278.59 | Up $0.23 | $278.71 | $278.21 | 2,200 |
| 01:28 PM | $278.36 | Down $ -0.19 | $278.48 | $278.36 | 200 |
| 01:26 PM | $278.55 | Down $ -0.19 | $278.55 | $278.55 | 200 |
| 01:26 PM | $278.55 | Up $0.00 | $278.55 | $278.55 | 0 |
| 01:24 PM | $278.74 | Up $0.02 | $278.74 | $278.74 | 300 |
| 01:24 PM | $278.74 | Up $0.00 | $278.74 | $278.74 | 0 |
| 01:20 PM | $278.72 | Down $ -0.21 | $278.88 | $278.66 | 500 |
| 01:20 PM | $278.72 | Up $0.00 | $278.88 | $278.66 | 0 |
| 01:20 PM | $278.72 | Up $0.00 | $278.88 | $278.66 | 0 |
| 01:20 PM | $278.72 | Up $0.00 | $278.88 | $278.66 | 0 |
| 01:19 PM | $278.93 | Down $ -0.07 | $279.10 | $278.93 | 400 |
| 01:18 PM | $279.00 | Up $0.24 | $279.00 | $278.91 | 700 |
| 01:17 PM | $278.76 | Down $ -0.06 | $278.76 | $278.75 | 600 |
| 01:16 PM | $278.82 | Up $1.16 | $278.82 | $277.62 | 2,000 |
| 01:15 PM | $277.66 | Up $0.39 | $277.66 | $277.40 | 400 |
| 01:14 PM | $277.27 | Down $ -0.02 | $277.28 | $277.16 | 900 |
| 01:12 PM | $277.29 | Down $ -0.03 | $277.29 | $277.29 | 100 |
| 01:12 PM | $277.29 | Up $0.00 | $277.29 | $277.29 | 0 |
| 01:08 PM | $277.32 | Down $ -0.05 | $277.47 | $277.32 | 600 |
| 01:08 PM | $277.32 | Up $0.00 | $277.47 | $277.32 | 0 |
| 01:08 PM | $277.32 | Up $0.00 | $277.47 | $277.32 | 0 |
| 01:08 PM | $277.32 | Up $0.00 | $277.47 | $277.32 | 0 |
| 01:07 PM | $277.37 | Up $0.20 | $277.37 | $277.25 | 800 |
| 01:05 PM | $277.17 | Up $0.17 | $277.17 | $277.17 | 100 |
| 01:05 PM | $277.17 | Up $0.00 | $277.17 | $277.17 | 0 |
| 01:01 PM | $277.00 | Up $0.16 | $277.09 | $276.81 | 1,100 |
| 01:01 PM | $277.00 | Up $0.00 | $277.09 | $276.81 | 0 |
| 01:01 PM | $277.00 | Up $0.00 | $277.09 | $276.81 | 0 |
| 01:01 PM | $277.00 | Up $0.00 | $277.09 | $276.81 | 0 |
| 12:57 PM | $276.84 | Down $ -0.35 | $276.84 | $276.84 | 100 |
| 12:57 PM | $276.84 | Up $0.00 | $276.84 | $276.84 | 0 |
| 12:57 PM | $276.84 | Up $0.00 | $276.84 | $276.84 | 0 |
| 12:57 PM | $276.84 | Up $0.00 | $276.84 | $276.84 | 0 |
| 12:56 PM | $277.19 | Down $ -0.27 | $277.21 | $277.19 | 200 |
| 12:53 PM | $277.46 | Down $ -0.26 | $277.65 | $277.46 | 400 |
| 12:53 PM | $277.46 | Up $0.00 | $277.65 | $277.46 | 0 |
| 12:53 PM | $277.46 | Up $0.00 | $277.65 | $277.46 | 0 |
| 12:52 PM | $277.72 | Down $ -0.10 | $277.72 | $277.72 | 100 |
| 12:51 PM | $277.82 | Down $ -0.01 | $277.82 | $277.82 | 100 |
| 12:48 PM | $277.83 | Up $0.15 | $277.83 | $277.55 | 600 |
| 12:48 PM | $277.83 | Up $0.00 | $277.83 | $277.55 | 0 |
| 12:48 PM | $277.83 | Up $0.00 | $277.83 | $277.55 | 0 |
| 12:47 PM | $277.68 | Down $ -0.68 | $278.28 | $277.68 | 1,600 |
| 12:43 PM | $278.36 | Down $ -0.10 | $278.44 | $278.36 | 200 |
| 12:43 PM | $278.36 | Up $0.00 | $278.44 | $278.36 | 0 |
| 12:43 PM | $278.36 | Up $0.00 | $278.44 | $278.36 | 0 |
| 12:43 PM | $278.36 | Up $0.00 | $278.44 | $278.36 | 0 |
| 12:42 PM | $278.46 | Up $0.22 | $278.49 | $278.30 | 900 |
| 12:41 PM | $278.24 | Down $ -0.22 | $278.27 | $278.19 | 1,300 |
| 12:40 PM | $278.46 | Down $ -0.07 | $278.51 | $278.30 | 2,000 |
| 12:37 PM | $278.53 | Up $0.09 | $278.53 | $278.53 | 200 |
| 12:37 PM | $278.53 | Up $0.00 | $278.53 | $278.53 | 0 |
| 12:37 PM | $278.53 | Up $0.00 | $278.53 | $278.53 | 0 |
| 12:36 PM | $278.44 | Down $ -0.48 | $278.90 | $278.44 | 1,300 |
| 12:35 PM | $278.92 | Down $ -0.01 | $279.08 | $278.85 | 1,300 |
| 12:34 PM | $278.93 | Up $0.07 | $278.93 | $278.93 | 100 |
| 12:33 PM | $278.86 | Up $0.22 | $278.86 | $278.74 | 300 |
| 12:32 PM | $278.64 | Down $ -0.08 | $278.64 | $278.64 | 100 |
| 12:29 PM | $278.72 | Down $ -0.11 | $278.72 | $278.66 | 400 |
| 12:29 PM | $278.72 | Up $0.00 | $278.72 | $278.66 | 0 |
| 12:29 PM | $278.72 | Up $0.00 | $278.72 | $278.66 | 0 |
| 12:25 PM | $278.83 | Down $ -0.09 | $278.84 | $278.83 | 300 |
| 12:25 PM | $278.83 | Up $0.00 | $278.84 | $278.83 | 0 |
| 12:25 PM | $278.83 | Up $0.00 | $278.84 | $278.83 | 0 |
| 12:25 PM | $278.83 | Up $0.00 | $278.84 | $278.83 | 0 |
| 12:24 PM | $278.92 | Down $ -0.03 | $278.92 | $278.71 | 1,400 |
| 12:20 PM | $278.95 | Down $ -0.19 | $278.97 | $278.77 | 400 |
| 12:20 PM | $278.95 | Up $0.00 | $278.97 | $278.77 | 0 |
| 12:20 PM | $278.95 | Up $0.00 | $278.97 | $278.77 | 0 |
| 12:20 PM | $278.95 | Up $0.00 | $278.97 | $278.77 | 0 |
| 12:19 PM | $279.14 | Up $0.13 | $279.14 | $279.04 | 400 |
| 12:18 PM | $279.01 | Down $ -0.02 | $279.14 | $279.00 | 1,000 |
| 12:17 PM | $279.03 | Up $0.19 | $279.03 | $278.95 | 400 |
| 12:16 PM | $278.84 | Up $0.19 | $278.90 | $278.73 | 1,100 |
| 12:15 PM | $278.65 | Up $0.00 | $278.65 | $278.62 | 500 |
| 12:14 PM | $278.65 | Down $ -0.24 | $278.65 | $278.65 | 1,700 |
| 12:13 PM | $278.89 | Down $ -0.72 | $279.55 | $278.89 | 1,300 |
| 12:12 PM | $279.61 | Up $0.01 | $279.96 | $279.53 | 3,200 |
| 12:09 PM | $279.60 | Up $0.16 | $279.60 | $279.59 | 200 |
| 12:09 PM | $279.60 | Up $0.00 | $279.60 | $279.59 | 0 |
| 12:09 PM | $279.60 | Up $0.00 | $279.60 | $279.59 | 0 |
| 12:08 PM | $279.44 | Up $0.12 | $279.44 | $279.41 | 500 |
| 12:07 PM | $279.32 | Up $0.24 | $279.59 | $279.08 | 6,300 |
| 12:06 PM | $279.08 | Up $0.10 | $279.08 | $279.08 | 100 |
| 12:05 PM | $278.98 | Up $0.03 | $278.98 | $278.89 | 1,200 |
| 12:04 PM | $278.95 | Up $0.05 | $278.95 | $278.95 | 100 |
| 12:01 PM | $278.90 | Down $ -0.04 | $278.90 | $278.86 | 400 |
| 12:01 PM | $278.90 | Up $0.00 | $278.90 | $278.86 | 0 |
| 12:01 PM | $278.90 | Up $0.00 | $278.90 | $278.86 | 0 |
| 11:59 AM | $278.94 | Up $0.05 | $278.96 | $278.85 | 600 |
| 11:59 AM | $278.94 | Up $0.00 | $278.96 | $278.85 | 0 |
| 11:58 AM | $278.89 | Down $ -0.02 | $278.91 | $278.82 | 700 |
| 11:57 AM | $278.91 | Down $ -0.01 | $278.97 | $278.90 | 500 |
| 11:56 AM | $278.92 | Up $0.18 | $278.92 | $278.66 | 1,000 |
| 11:55 AM | $278.74 | Up $0.01 | $278.76 | $278.73 | 300 |
| 11:54 AM | $278.73 | Up $0.39 | $278.73 | $278.25 | 1,300 |
| 11:53 AM | $278.34 | Up $0.00 | $278.34 | $278.34 | 100 |
| 11:52 AM | $278.34 | Down $ -0.29 | $278.59 | $278.34 | 600 |
| 11:51 AM | $278.63 | Up $0.11 | $278.63 | $278.52 | 200 |
| 11:50 AM | $278.52 | Down $ -0.42 | $278.93 | $278.52 | 800 |
| 11:49 AM | $278.94 | Up $0.11 | $279.00 | $278.94 | 500 |
| 11:46 AM | $278.83 | Up $0.04 | $278.88 | $278.83 | 300 |
| 11:46 AM | $278.83 | Up $0.00 | $278.88 | $278.83 | 0 |
| 11:46 AM | $278.83 | Up $0.00 | $278.88 | $278.83 | 0 |
| 11:45 AM | $278.79 | Down $ -0.11 | $279.00 | $278.79 | 400 |
| 11:44 AM | $278.90 | Up $0.16 | $278.90 | $278.89 | 200 |
| 11:43 AM | $278.74 | Up $0.48 | $278.74 | $278.29 | 1,600 |
| 11:42 AM | $278.26 | Down $ -0.03 | $278.27 | $278.06 | 700 |
| 11:38 AM | $278.29 | Down $ -0.15 | $278.29 | $278.29 | 100 |
| 11:38 AM | $278.29 | Up $0.00 | $278.29 | $278.29 | 0 |
| 11:38 AM | $278.29 | Up $0.00 | $278.29 | $278.29 | 0 |
| 11:38 AM | $278.29 | Up $0.00 | $278.29 | $278.29 | 0 |
| 11:37 AM | $278.44 | Down $ -0.04 | $278.44 | $278.44 | 100 |
| 11:36 AM | $278.48 | Up $0.22 | $278.48 | $278.48 | 100 |
| 11:35 AM | $278.26 | Down $ -0.12 | $278.50 | $278.26 | 800 |
| 11:34 AM | $278.38 | Up $0.63 | $278.38 | $277.84 | 1,700 |
| 11:33 AM | $277.75 | Up $0.10 | $277.75 | $277.58 | 2,200 |
| 11:32 AM | $277.65 | Down $ -0.27 | $277.86 | $277.53 | 5,800 |
| 11:31 AM | $277.92 | Up $0.04 | $277.92 | $277.85 | 300 |
| 11:29 AM | $277.88 | Down $ -0.02 | $277.88 | $277.88 | 100 |
| 11:29 AM | $277.88 | Up $0.00 | $277.88 | $277.88 | 0 |
| 11:28 AM | $277.90 | Down $ -0.46 | $278.27 | $277.90 | 2,300 |
| 11:27 AM | $278.36 | Up $0.12 | $278.36 | $278.24 | 500 |
| 11:26 AM | $278.24 | Up $0.12 | $278.24 | $278.24 | 200 |
| 11:25 AM | $278.12 | Down $ -0.40 | $278.48 | $278.12 | 1,000 |
| 11:24 AM | $278.52 | Up $0.06 | $278.57 | $278.40 | 1,800 |
| 11:22 AM | $278.46 | Up $0.00 | $278.46 | $278.46 | 200 |
| 11:22 AM | $278.46 | Up $0.00 | $278.46 | $278.46 | 0 |
| 11:21 AM | $278.46 | Up $0.00 | $278.71 | $278.46 | 200 |
| 11:20 AM | $278.46 | Up $0.07 | $278.46 | $278.45 | 300 |
| 11:19 AM | $278.39 | Up $0.23 | $278.39 | $278.39 | 100 |
| 11:18 AM | $278.16 | Down $ -0.63 | $278.67 | $278.10 | 2,500 |
| 11:17 AM | $278.79 | Down $ -0.01 | $278.79 | $278.79 | 100 |
| 11:16 AM | $278.80 | Down $ -0.12 | $278.91 | $278.80 | 800 |
| 11:15 AM | $278.92 | Up $0.03 | $278.92 | $278.92 | 100 |
| 11:14 AM | $278.89 | Down $ -0.14 | $279.01 | $278.76 | 4,000 |
| 11:12 AM | $279.03 | Down $ -0.07 | $279.11 | $279.03 | 800 |
| 11:12 AM | $279.03 | Up $0.00 | $279.11 | $279.03 | 0 |
| 11:10 AM | $279.10 | Up $0.18 | $279.10 | $278.77 | 800 |
| 11:10 AM | $279.10 | Up $0.00 | $279.10 | $278.77 | 0 |
| 11:09 AM | $278.92 | Down $ -0.12 | $278.94 | $278.92 | 300 |
| 11:08 AM | $279.04 | Up $0.17 | $279.08 | $279.04 | 3,800 |
| 11:07 AM | $278.87 | Up $0.03 | $279.07 | $278.87 | 500 |
| 11:06 AM | $278.84 | Up $0.23 | $278.84 | $278.66 | 500 |
| 11:05 AM | $278.61 | Down $ -0.04 | $278.68 | $278.61 | 400 |
| 11:04 AM | $278.65 | Up $0.06 | $278.65 | $278.65 | 200 |
| 11:03 AM | $278.59 | Up $0.10 | $278.59 | $278.58 | 200 |
| 11:00 AM | $278.49 | Up $0.36 | $278.49 | $278.21 | 300 |
| 11:00 AM | $278.49 | Up $0.00 | $278.49 | $278.21 | 0 |
| 11:00 AM | $278.49 | Up $0.00 | $278.49 | $278.21 | 0 |
| 10:59 AM | $278.13 | Down $ -0.26 | $278.35 | $278.02 | 3,800 |
| 10:58 AM | $278.40 | Up $0.37 | $278.40 | $278.30 | 900 |
| 10:55 AM | $278.03 | Up $0.25 | $278.12 | $277.84 | 1,500 |
| 10:55 AM | $278.03 | Up $0.00 | $278.12 | $277.84 | 0 |
| 10:55 AM | $278.03 | Up $0.00 | $278.12 | $277.84 | 0 |
| 10:52 AM | $277.78 | Down $ -0.01 | $277.78 | $277.78 | 100 |
| 10:52 AM | $277.78 | Up $0.00 | $277.78 | $277.78 | 0 |
| 10:52 AM | $277.78 | Up $0.00 | $277.78 | $277.78 | 0 |
| 10:51 AM | $277.79 | Down $ -0.08 | $277.79 | $277.79 | 100 |
| 10:50 AM | $277.87 | Up $0.34 | $277.87 | $277.62 | 600 |
| 10:49 AM | $277.53 | Up $0.03 | $277.53 | $277.53 | 100 |
| 10:48 AM | $277.50 | Up $0.19 | $277.50 | $277.33 | 1,200 |
| 10:47 AM | $277.31 | Down $ -0.43 | $277.62 | $277.11 | 3,800 |
| 10:46 AM | $277.73 | Down $ -0.47 | $278.17 | $277.73 | 2,800 |
| 10:45 AM | $278.20 | Up $0.22 | $278.20 | $278.19 | 400 |
| 10:44 AM | $277.98 | Down $ -0.05 | $277.98 | $277.84 | 1,600 |
| 10:43 AM | $278.03 | Down $ -0.16 | $278.03 | $278.03 | 200 |
| 10:42 AM | $278.19 | Down $ -0.03 | $278.19 | $277.91 | 200 |
| 10:40 AM | $278.22 | Down $ -0.13 | $278.22 | $278.22 | 200 |
| 10:40 AM | $278.22 | Up $0.00 | $278.22 | $278.22 | 0 |
| 10:39 AM | $278.35 | Up $0.28 | $278.35 | $278.12 | 600 |
| 10:37 AM | $278.07 | Down $ -0.27 | $278.28 | $278.03 | 800 |
| 10:37 AM | $278.07 | Up $0.00 | $278.28 | $278.03 | 0 |
| 10:35 AM | $278.34 | Down $ -0.85 | $278.78 | $278.34 | 1,000 |
| 10:35 AM | $278.34 | Up $0.00 | $278.78 | $278.34 | 0 |
| 10:34 AM | $279.19 | Up $0.46 | $279.19 | $278.96 | 300 |
| 10:33 AM | $278.73 | Up $0.06 | $278.73 | $278.73 | 100 |
| 10:32 AM | $278.67 | Up $0.13 | $278.67 | $278.53 | 1,000 |
| 10:31 AM | $278.54 | Up $0.02 | $278.70 | $278.54 | 800 |
| 10:30 AM | $278.53 | Up $0.01 | $278.60 | $278.53 | 200 |
| 10:29 AM | $278.51 | Up $0.21 | $278.51 | $278.21 | 1,900 |
| 10:27 AM | $278.30 | Down $ -0.18 | $278.30 | $278.30 | 100 |
| 10:27 AM | $278.30 | Up $0.00 | $278.30 | $278.30 | 0 |
| 10:26 AM | $278.48 | Down $ -0.03 | $278.48 | $278.48 | 100 |
| 10:23 AM | $278.51 | Up $0.39 | $278.51 | $278.40 | 300 |
| 10:23 AM | $278.51 | Up $0.00 | $278.51 | $278.40 | 0 |
| 10:23 AM | $278.51 | Up $0.00 | $278.51 | $278.40 | 0 |
| 10:22 AM | $278.12 | Up $0.19 | $278.12 | $278.12 | 100 |
| 10:21 AM | $277.92 | Down $ -0.27 | $277.92 | $277.92 | 200 |
| 10:20 AM | $278.19 | Down $ -0.34 | $278.33 | $278.11 | 400 |
| 10:18 AM | $278.53 | Down $ -0.16 | $278.69 | $278.53 | 800 |
| 10:18 AM | $278.53 | Up $0.00 | $278.69 | $278.53 | 0 |
| 10:17 AM | $278.69 | Down $ -0.23 | $278.69 | $278.67 | 300 |
| 10:16 AM | $278.92 | Down $ -0.06 | $278.92 | $278.92 | 100 |
| 10:15 AM | $278.98 | Up $0.42 | $278.98 | $278.83 | 700 |
| 10:14 AM | $278.56 | Down $ -0.19 | $278.56 | $278.56 | 100 |
| 10:13 AM | $278.75 | Down $ -0.18 | $278.75 | $278.75 | 300 |
| 10:12 AM | $278.93 | Down $ -0.11 | $279.11 | $278.93 | 500 |
| 10:11 AM | $279.04 | Down $ -0.15 | $279.13 | $278.80 | 2,800 |
| 10:10 AM | $279.20 | Up $0.21 | $279.20 | $279.19 | 700 |
| 10:09 AM | $278.98 | Up $0.28 | $279.13 | $278.79 | 5,600 |
| 10:08 AM | $278.70 | Up $0.23 | $278.70 | $278.70 | 200 |
| 10:06 AM | $278.47 | Up $0.60 | $278.47 | $278.06 | 400 |
| 10:06 AM | $278.47 | Up $0.00 | $278.47 | $278.06 | 0 |
| 10:05 AM | $277.87 | Down $ -0.02 | $277.87 | $277.87 | 200 |
| 10:04 AM | $277.89 | Down $ -0.32 | $278.11 | $277.50 | 900 |
| 10:03 AM | $278.21 | Down $ -0.37 | $278.73 | $278.21 | 5,400 |
| 10:02 AM | $278.58 | Down $ -0.50 | $279.49 | $278.58 | 5,400 |
| 09:59 AM | $279.08 | Up $0.20 | $279.08 | $279.08 | 100 |
| 09:59 AM | $279.08 | Up $0.00 | $279.08 | $279.08 | 0 |
| 09:59 AM | $279.08 | Up $0.00 | $279.08 | $279.08 | 0 |
| 09:58 AM | $278.88 | Up $0.14 | $278.88 | $278.88 | 1,100 |
| 09:56 AM | $278.73 | Down $ -0.61 | $279.50 | $278.73 | 500 |
| 09:56 AM | $278.73 | Up $0.00 | $279.50 | $278.73 | 0 |
| 09:54 AM | $279.34 | Up $0.33 | $279.34 | $279.27 | 200 |
| 09:54 AM | $279.34 | Up $0.00 | $279.34 | $279.27 | 0 |
| 09:53 AM | $279.01 | Up $0.49 | $279.07 | $278.65 | 1,500 |
| 09:52 AM | $278.52 | Up $0.38 | $278.52 | $278.52 | 100 |
| 09:51 AM | $278.14 | Up $0.16 | $278.18 | $277.87 | 2,400 |
| 09:50 AM | $277.97 | Down $ -0.36 | $278.08 | $277.69 | 1,000 |
| 09:49 AM | $278.33 | Up $0.80 | $278.41 | $278.13 | 1,200 |
| 09:46 AM | $277.53 | Down $ -0.41 | $278.64 | $277.53 | 6,000 |
| 09:46 AM | $277.53 | Up $0.00 | $278.64 | $277.53 | 0 |
| 09:46 AM | $277.53 | Up $0.00 | $278.64 | $277.53 | 0 |
| 09:45 AM | $277.94 | Up $0.03 | $278.46 | $277.92 | 1,500 |
| 09:44 AM | $277.91 | Down $ -0.14 | $277.92 | $277.88 | 500 |
| 09:43 AM | $278.05 | Down $ -0.69 | $278.78 | $278.05 | 200 |
| 09:38 AM | $278.74 | Down $ -0.11 | $278.75 | $278.74 | 300 |
| 09:38 AM | $278.74 | Up $0.00 | $278.75 | $278.74 | 0 |
| 09:38 AM | $278.74 | Up $0.00 | $278.75 | $278.74 | 0 |
| 09:38 AM | $278.74 | Up $0.00 | $278.75 | $278.74 | 0 |
| 09:38 AM | $278.74 | Up $0.00 | $278.75 | $278.74 | 0 |
| 09:37 AM | $278.85 | Up $1.03 | $278.85 | $278.80 | 300 |
| 09:36 AM | $277.82 | Down $ -0.38 | $278.40 | $277.51 | 4,700 |
| 09:33 AM | $278.21 | Up $1.06 | $278.21 | $278.21 | 100 |
| 09:33 AM | $278.21 | Up $0.00 | $278.21 | $278.21 | 0 |
| 09:33 AM | $278.21 | Up $0.00 | $278.21 | $278.21 | 0 |
| 09:31 AM | $277.15 | Down $ -2.12 | $279.37 | $277.15 | 3,800 |
| 09:31 AM | $277.15 | Up $0.00 | $279.37 | $277.15 | 0 |
| 09:30 AM | $279.27 | Down $ -3.00 | $279.38 | $278.07 | 2,600 |
| Previous close | $282.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $276.00 | $278.86 | $279.96 | $275.23 | 323,200 |
| 05/11/2026 | $282.27 | $282.14 | $283.74 | $280.66 | 487,600 |
| 04/11/2026 | $282.02 | $279.51 | $283.01 | $279.23 | 299,000 |
| 03/11/2026 | $262.73 | $263.61 | $263.78 | $260.79 | 323,200 |
| 02/11/2026 | $264.66 | $265.40 | $267.08 | $264.42 | 258,000 |
| 30/10/2026 | $260.63 | $261.54 | $262.37 | $260.36 | 432,000 |
| 29/10/2026 | $262.28 | $262.89 | $263.81 | $262.00 | 260,300 |
| 28/10/2026 | $261.50 | $262.85 | $263.34 | $261.31 | 155,800 |
| 27/10/2026 | $262.73 | $260.98 | $262.93 | $260.51 | 207,200 |
| 26/10/2026 | $263.61 | $261.97 | $263.69 | $261.01 | 343,400 |
| 23/10/2026 | $264.54 | $265.61 | $266.96 | $264.54 | 240,800 |
| 22/10/2026 | $267.37 | $267.10 | $269.00 | $266.93 | 304,700 |
| 21/10/2026 | $263.05 | $261.32 | $263.59 | $260.91 | 283,500 |
| 20/10/2026 | $259.09 | $258.36 | $260.85 | $257.98 | 232,800 |
| 19/10/2026 | $254.92 | $252.65 | $255.05 | $252.45 | 416,200 |
| 16/10/2026 | $253.45 | $252.60 | $253.91 | $251.88 | 200,200 |
| 15/10/2026 | $251.93 | $249.52 | $252.04 | $249.00 | 390,100 |
| 14/10/2026 | $244.29 | $242.31 | $244.99 | $242.29 | 286,100 |
| 13/10/2026 | $245.31 | $244.09 | $245.37 | $243.45 | 303,000 |
| 09/10/2026 | $242.29 | $240.80 | $242.76 | $240.22 | 247,400 |
| 08/10/2026 | $242.41 | $242.12 | $244.08 | $241.54 | 371,400 |
| 07/10/2026 | $238.72 | $238.71 | $241.18 | $238.19 | 345,500 |
| 06/10/2026 | $239.33 | $237.13 | $239.47 | $237.05 | 385,700 |
| 05/10/2026 | $241.30 | $241.62 | $242.49 | $241.16 | 369,300 |
| 02/10/2026 | $247.09 | $247.28 | $247.73 | $246.20 | 375,800 |
| 01/10/2026 | $247.11 | $247.29 | $247.30 | $244.95 | 395,700 |
| 30/09/2026 | $245.84 | $244.65 | $248.25 | $244.33 | 722,500 |
| 29/09/2026 | $246.65 | $245.56 | $246.65 | $244.85 | 407,200 |
| 28/09/2026 | $248.00 | $249.29 | $250.22 | $247.98 | 354,000 |
| 25/09/2026 | $250.54 | $248.93 | $250.84 | $248.67 | 571,200 |
Graphs are not available, please refer to the detailed table