Find a quote
INTACT FINANCIAL CORPORATION
270.87 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $270.87
- Opening $271.70
- Today High $274.92
- Today Low $270.39
- Price Bid $270.77
- Price Ask $270.77
- 52 Weeks High $317.35
- 52 Weeks Low $242.87
- Size Bid 1
- Size Ask 1
- Volume 927,490
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $270.87 | Down $ -0.12 | $271.02 | $270.87 | 718,100 |
| 03:59 PM | $270.99 | Down $ -0.06 | $271.35 | $270.98 | 15,600 |
| 03:58 PM | $271.05 | Down $ -0.09 | $271.26 | $271.05 | 3,800 |
| 03:57 PM | $271.14 | Down $ -0.25 | $271.39 | $271.14 | 3,200 |
| 03:56 PM | $271.39 | Down $ -0.22 | $271.44 | $271.39 | 3,100 |
| 03:55 PM | $271.61 | Up $0.02 | $271.90 | $271.43 | 6,200 |
| 03:54 PM | $271.59 | Down $ -0.07 | $271.65 | $271.49 | 2,400 |
| 03:53 PM | $271.66 | Down $ -0.05 | $271.70 | $271.43 | 4,900 |
| 03:52 PM | $271.71 | Down $ -0.12 | $271.73 | $271.62 | 2,800 |
| 03:51 PM | $271.83 | Up $0.17 | $271.83 | $271.62 | 1,700 |
| 03:50 PM | $271.66 | Down $ -0.44 | $272.10 | $271.22 | 14,100 |
| 03:49 PM | $272.10 | Up $0.01 | $272.10 | $272.09 | 200 |
| 03:48 PM | $272.09 | Down $ -0.01 | $272.10 | $272.09 | 400 |
| 03:47 PM | $272.10 | Up $0.02 | $272.10 | $272.06 | 300 |
| 03:46 PM | $272.08 | Up $0.10 | $272.08 | $272.08 | 200 |
| 03:45 PM | $271.98 | Up $0.04 | $272.09 | $271.94 | 1,900 |
| 03:44 PM | $271.94 | Up $0.00 | $271.94 | $271.94 | 100 |
| 03:43 PM | $271.94 | Down $ -0.08 | $272.02 | $271.83 | 2,400 |
| 03:42 PM | $272.02 | Up $0.08 | $272.02 | $271.87 | 500 |
| 03:41 PM | $271.94 | Down $ -0.09 | $271.94 | $271.94 | 100 |
| 03:40 PM | $272.03 | Up $0.16 | $272.03 | $272.00 | 200 |
| 03:39 PM | $271.87 | Down $ -0.06 | $271.87 | $271.87 | 100 |
| 03:38 PM | $271.94 | Up $0.06 | $271.94 | $271.94 | 200 |
| 03:37 PM | $271.87 | Down $ -0.21 | $271.87 | $271.87 | 100 |
| 03:35 PM | $272.08 | Down $ -0.06 | $272.08 | $272.08 | 100 |
| 03:35 PM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 03:33 PM | $272.14 | Up $0.00 | $272.14 | $272.14 | 200 |
| 03:33 PM | $272.14 | Up $0.00 | $272.14 | $272.14 | 0 |
| 03:32 PM | $272.14 | Down $ -0.01 | $272.14 | $272.14 | 100 |
| 03:31 PM | $272.15 | Down $ -0.26 | $272.45 | $272.15 | 2,500 |
| 03:30 PM | $272.41 | Down $ -0.09 | $272.52 | $272.38 | 1,300 |
| 03:29 PM | $272.50 | Down $ -0.01 | $272.52 | $272.49 | 600 |
| 03:28 PM | $272.51 | Up $0.00 | $272.51 | $272.32 | 600 |
| 03:27 PM | $272.51 | Down $ -0.03 | $272.64 | $272.41 | 1,500 |
| 03:26 PM | $272.54 | Down $ -0.10 | $272.54 | $272.54 | 100 |
| 03:25 PM | $272.64 | Up $0.06 | $272.64 | $272.58 | 600 |
| 03:24 PM | $272.58 | Down $ -0.02 | $272.58 | $272.58 | 100 |
| 03:23 PM | $272.60 | Up $0.03 | $272.60 | $272.60 | 100 |
| 03:22 PM | $272.57 | Up $0.15 | $272.60 | $272.47 | 500 |
| 03:21 PM | $272.42 | Down $ -0.02 | $272.42 | $272.42 | 100 |
| 03:20 PM | $272.44 | Up $0.03 | $272.44 | $272.43 | 300 |
| 03:19 PM | $272.41 | Up $0.00 | $272.41 | $272.41 | 100 |
| 03:18 PM | $272.41 | Up $0.00 | $272.41 | $272.40 | 200 |
| 03:17 PM | $272.41 | Up $0.10 | $272.41 | $272.41 | 100 |
| 03:14 PM | $272.31 | Up $0.10 | $272.31 | $272.25 | 1,400 |
| 03:14 PM | $272.31 | Up $0.00 | $272.31 | $272.25 | 0 |
| 03:14 PM | $272.31 | Up $0.00 | $272.31 | $272.25 | 0 |
| 03:12 PM | $272.21 | Up $0.08 | $272.21 | $272.21 | 100 |
| 03:12 PM | $272.21 | Up $0.00 | $272.21 | $272.21 | 0 |
| 03:11 PM | $272.13 | Down $ -0.30 | $272.43 | $272.13 | 1,900 |
| 03:09 PM | $272.43 | Up $0.01 | $272.44 | $272.43 | 500 |
| 03:09 PM | $272.43 | Up $0.00 | $272.44 | $272.43 | 0 |
| 03:08 PM | $272.42 | Up $0.00 | $272.42 | $272.42 | 100 |
| 03:07 PM | $272.42 | Up $0.00 | $272.42 | $272.42 | 300 |
| 03:06 PM | $272.42 | Up $0.00 | $272.42 | $272.42 | 100 |
| 03:05 PM | $272.42 | Up $0.01 | $272.42 | $272.41 | 300 |
| 03:04 PM | $272.41 | Up $0.00 | $272.42 | $272.41 | 800 |
| 03:01 PM | $272.41 | Up $0.21 | $272.41 | $272.41 | 100 |
| 03:01 PM | $272.41 | Up $0.00 | $272.41 | $272.41 | 0 |
| 03:01 PM | $272.41 | Up $0.00 | $272.41 | $272.41 | 0 |
| 03:00 PM | $272.20 | Down $ -0.40 | $272.54 | $272.20 | 1,000 |
| 02:59 PM | $272.60 | Down $ -0.01 | $272.60 | $272.60 | 100 |
| 02:58 PM | $272.61 | Up $0.04 | $272.61 | $272.59 | 400 |
| 02:56 PM | $272.57 | Up $0.02 | $272.57 | $272.57 | 400 |
| 02:56 PM | $272.57 | Up $0.00 | $272.57 | $272.57 | 0 |
| 02:55 PM | $272.55 | Up $0.02 | $272.55 | $272.53 | 500 |
| 02:54 PM | $272.53 | Down $ -0.01 | $272.53 | $272.51 | 300 |
| 02:50 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 100 |
| 02:50 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:50 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:50 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:49 PM | $272.54 | Up $0.27 | $272.54 | $272.54 | 100 |
| 02:44 PM | $272.27 | Down $ -0.06 | $272.27 | $272.27 | 300 |
| 02:44 PM | $272.27 | Up $0.00 | $272.27 | $272.27 | 0 |
| 02:44 PM | $272.27 | Up $0.00 | $272.27 | $272.27 | 0 |
| 02:44 PM | $272.27 | Up $0.00 | $272.27 | $272.27 | 0 |
| 02:44 PM | $272.27 | Up $0.00 | $272.27 | $272.27 | 0 |
| 02:43 PM | $272.33 | Down $ -0.02 | $272.33 | $272.33 | 100 |
| 02:41 PM | $272.35 | Up $0.00 | $272.35 | $272.35 | 100 |
| 02:41 PM | $272.35 | Up $0.00 | $272.35 | $272.35 | 0 |
| 02:40 PM | $272.35 | Up $0.10 | $272.35 | $272.31 | 300 |
| 02:39 PM | $272.25 | Up $0.09 | $272.25 | $272.22 | 600 |
| 02:38 PM | $272.16 | Up $0.10 | $272.16 | $272.06 | 900 |
| 02:37 PM | $272.06 | Down $ -0.01 | $272.08 | $272.06 | 600 |
| 02:31 PM | $272.07 | Up $0.37 | $272.07 | $272.07 | 100 |
| 02:31 PM | $272.07 | Up $0.00 | $272.07 | $272.07 | 0 |
| 02:31 PM | $272.07 | Up $0.00 | $272.07 | $272.07 | 0 |
| 02:31 PM | $272.07 | Up $0.00 | $272.07 | $272.07 | 0 |
| 02:31 PM | $272.07 | Up $0.00 | $272.07 | $272.07 | 0 |
| 02:31 PM | $272.07 | Up $0.00 | $272.07 | $272.07 | 0 |
| 02:25 PM | $271.70 | Down $ -0.33 | $272.35 | $271.70 | 2,200 |
| 02:25 PM | $271.70 | Up $0.00 | $272.35 | $271.70 | 0 |
| 02:25 PM | $271.70 | Up $0.00 | $272.35 | $271.70 | 0 |
| 02:25 PM | $271.70 | Up $0.00 | $272.35 | $271.70 | 0 |
| 02:25 PM | $271.70 | Up $0.00 | $272.35 | $271.70 | 0 |
| 02:25 PM | $271.70 | Up $0.00 | $272.35 | $271.70 | 0 |
| 02:24 PM | $272.03 | Down $ -0.04 | $272.03 | $272.03 | 100 |
| 02:23 PM | $272.07 | Down $ -0.35 | $272.21 | $272.07 | 200 |
| 02:18 PM | $272.42 | Down $ -0.12 | $272.42 | $272.42 | 100 |
| 02:18 PM | $272.42 | Up $0.00 | $272.42 | $272.42 | 0 |
| 02:18 PM | $272.42 | Up $0.00 | $272.42 | $272.42 | 0 |
| 02:18 PM | $272.42 | Up $0.00 | $272.42 | $272.42 | 0 |
| 02:18 PM | $272.42 | Up $0.00 | $272.42 | $272.42 | 0 |
| 02:08 PM | $272.54 | Up $0.18 | $272.54 | $272.54 | 100 |
| 02:08 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:08 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:08 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:08 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:08 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:08 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:08 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:08 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:08 PM | $272.54 | Up $0.00 | $272.54 | $272.54 | 0 |
| 02:05 PM | $272.36 | Up $0.39 | $272.38 | $272.18 | 1,300 |
| 02:05 PM | $272.36 | Up $0.00 | $272.38 | $272.18 | 0 |
| 02:05 PM | $272.36 | Up $0.00 | $272.38 | $272.18 | 0 |
| 02:02 PM | $271.97 | Up $0.06 | $271.97 | $271.83 | 1,800 |
| 02:02 PM | $271.97 | Up $0.00 | $271.97 | $271.83 | 0 |
| 02:02 PM | $271.97 | Up $0.00 | $271.97 | $271.83 | 0 |
| 02:01 PM | $271.91 | Down $ -0.08 | $271.91 | $271.91 | 200 |
| 01:58 PM | $271.99 | Up $0.01 | $271.99 | $271.99 | 300 |
| 01:58 PM | $271.99 | Up $0.00 | $271.99 | $271.99 | 0 |
| 01:58 PM | $271.99 | Up $0.00 | $271.99 | $271.99 | 0 |
| 01:57 PM | $271.98 | Up $0.14 | $271.99 | $271.98 | 200 |
| 01:56 PM | $271.84 | Down $ -0.24 | $271.84 | $271.84 | 100 |
| 01:55 PM | $272.08 | Down $ -0.25 | $272.15 | $272.00 | 1,900 |
| 01:54 PM | $272.33 | Down $ -0.16 | $272.33 | $272.16 | 500 |
| 01:47 PM | $272.48 | Up $0.31 | $272.50 | $272.15 | 3,400 |
| 01:47 PM | $272.48 | Up $0.00 | $272.50 | $272.15 | 0 |
| 01:47 PM | $272.48 | Up $0.00 | $272.50 | $272.15 | 0 |
| 01:47 PM | $272.48 | Up $0.00 | $272.50 | $272.15 | 0 |
| 01:47 PM | $272.48 | Up $0.00 | $272.50 | $272.15 | 0 |
| 01:47 PM | $272.48 | Up $0.00 | $272.50 | $272.15 | 0 |
| 01:47 PM | $272.48 | Up $0.00 | $272.50 | $272.15 | 0 |
| 01:40 PM | $272.17 | Up $0.33 | $272.17 | $272.17 | 100 |
| 01:40 PM | $272.17 | Up $0.00 | $272.17 | $272.17 | 0 |
| 01:40 PM | $272.17 | Up $0.00 | $272.17 | $272.17 | 0 |
| 01:40 PM | $272.17 | Up $0.00 | $272.17 | $272.17 | 0 |
| 01:40 PM | $272.17 | Up $0.00 | $272.17 | $272.17 | 0 |
| 01:40 PM | $272.17 | Up $0.00 | $272.17 | $272.17 | 0 |
| 01:40 PM | $272.17 | Up $0.00 | $272.17 | $272.17 | 0 |
| 01:34 PM | $271.84 | Down $ -0.11 | $271.84 | $271.84 | 100 |
| 01:34 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:34 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:34 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:34 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:34 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:30 PM | $271.95 | Up $0.19 | $271.97 | $271.76 | 900 |
| 01:30 PM | $271.95 | Up $0.00 | $271.97 | $271.76 | 0 |
| 01:30 PM | $271.95 | Up $0.00 | $271.97 | $271.76 | 0 |
| 01:30 PM | $271.95 | Up $0.00 | $271.97 | $271.76 | 0 |
| 01:28 PM | $271.76 | Down $ -0.24 | $271.76 | $271.76 | 100 |
| 01:28 PM | $271.76 | Up $0.00 | $271.76 | $271.76 | 0 |
| 01:27 PM | $272.00 | Down $ -0.47 | $272.42 | $272.00 | 1,800 |
| 01:19 PM | $272.47 | Down $ -0.37 | $272.84 | $272.47 | 200 |
| 01:19 PM | $272.47 | Up $0.00 | $272.84 | $272.47 | 0 |
| 01:19 PM | $272.47 | Up $0.00 | $272.84 | $272.47 | 0 |
| 01:19 PM | $272.47 | Up $0.00 | $272.84 | $272.47 | 0 |
| 01:19 PM | $272.47 | Up $0.00 | $272.84 | $272.47 | 0 |
| 01:19 PM | $272.47 | Up $0.00 | $272.84 | $272.47 | 0 |
| 01:19 PM | $272.47 | Up $0.00 | $272.84 | $272.47 | 0 |
| 01:19 PM | $272.47 | Up $0.00 | $272.84 | $272.47 | 0 |
| 01:15 PM | $272.84 | Up $0.22 | $272.84 | $272.84 | 100 |
| 01:15 PM | $272.84 | Up $0.00 | $272.84 | $272.84 | 0 |
| 01:15 PM | $272.84 | Up $0.00 | $272.84 | $272.84 | 0 |
| 01:15 PM | $272.84 | Up $0.00 | $272.84 | $272.84 | 0 |
| 01:13 PM | $272.62 | Down $ -0.22 | $272.62 | $272.62 | 100 |
| 01:13 PM | $272.62 | Up $0.00 | $272.62 | $272.62 | 0 |
| 01:05 PM | $272.84 | Up $0.24 | $272.84 | $272.74 | 500 |
| 01:05 PM | $272.84 | Up $0.00 | $272.84 | $272.74 | 0 |
| 01:05 PM | $272.84 | Up $0.00 | $272.84 | $272.74 | 0 |
| 01:05 PM | $272.84 | Up $0.00 | $272.84 | $272.74 | 0 |
| 01:05 PM | $272.84 | Up $0.00 | $272.84 | $272.74 | 0 |
| 01:05 PM | $272.84 | Up $0.00 | $272.84 | $272.74 | 0 |
| 01:05 PM | $272.84 | Up $0.00 | $272.84 | $272.74 | 0 |
| 01:05 PM | $272.84 | Up $0.00 | $272.84 | $272.74 | 0 |
| 01:03 PM | $272.60 | Up $0.28 | $272.60 | $272.46 | 800 |
| 01:03 PM | $272.60 | Up $0.00 | $272.60 | $272.46 | 0 |
| 12:59 PM | $272.32 | Down $ -0.01 | $272.32 | $272.32 | 200 |
| 12:59 PM | $272.32 | Up $0.00 | $272.32 | $272.32 | 0 |
| 12:59 PM | $272.32 | Up $0.00 | $272.32 | $272.32 | 0 |
| 12:59 PM | $272.32 | Up $0.00 | $272.32 | $272.32 | 0 |
| 12:54 PM | $272.33 | Up $0.01 | $272.33 | $272.33 | 100 |
| 12:54 PM | $272.33 | Up $0.00 | $272.33 | $272.33 | 0 |
| 12:54 PM | $272.33 | Up $0.00 | $272.33 | $272.33 | 0 |
| 12:54 PM | $272.33 | Up $0.00 | $272.33 | $272.33 | 0 |
| 12:54 PM | $272.33 | Up $0.00 | $272.33 | $272.33 | 0 |
| 12:50 PM | $272.32 | Down $ -0.02 | $272.32 | $272.32 | 200 |
| 12:50 PM | $272.32 | Up $0.00 | $272.32 | $272.32 | 0 |
| 12:50 PM | $272.32 | Up $0.00 | $272.32 | $272.32 | 0 |
| 12:50 PM | $272.32 | Up $0.00 | $272.32 | $272.32 | 0 |
| 12:49 PM | $272.34 | Down $ -0.30 | $272.64 | $272.34 | 800 |
| 12:46 PM | $272.64 | Down $ -0.01 | $272.64 | $272.64 | 100 |
| 12:46 PM | $272.64 | Up $0.00 | $272.64 | $272.64 | 0 |
| 12:46 PM | $272.64 | Up $0.00 | $272.64 | $272.64 | 0 |
| 12:45 PM | $272.65 | Down $ -0.52 | $272.65 | $272.65 | 100 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 100 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:33 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 12:32 PM | $273.17 | Up $0.25 | $273.17 | $273.17 | 100 |
| 12:31 PM | $272.92 | Up $0.10 | $272.92 | $272.66 | 400 |
| 12:28 PM | $272.82 | Down $ -0.16 | $272.97 | $272.82 | 600 |
| 12:28 PM | $272.82 | Up $0.00 | $272.97 | $272.82 | 0 |
| 12:28 PM | $272.82 | Up $0.00 | $272.97 | $272.82 | 0 |
| 12:26 PM | $272.98 | Down $ -0.19 | $272.98 | $272.98 | 100 |
| 12:26 PM | $272.98 | Up $0.00 | $272.98 | $272.98 | 0 |
| 12:25 PM | $273.18 | Up $0.01 | $273.18 | $273.18 | 100 |
| 12:23 PM | $273.16 | Down $ -0.32 | $273.52 | $273.16 | 1,000 |
| 12:23 PM | $273.16 | Up $0.00 | $273.52 | $273.16 | 0 |
| 12:22 PM | $273.48 | Down $ -0.01 | $273.48 | $273.48 | 100 |
| 12:20 PM | $273.49 | Up $0.07 | $273.49 | $273.49 | 100 |
| 12:20 PM | $273.49 | Up $0.00 | $273.49 | $273.49 | 0 |
| 12:19 PM | $273.42 | Up $0.47 | $273.42 | $273.29 | 2,000 |
| 12:10 PM | $272.95 | Down $ -0.30 | $273.18 | $272.95 | 400 |
| 12:10 PM | $272.95 | Up $0.00 | $273.18 | $272.95 | 0 |
| 12:10 PM | $272.95 | Up $0.00 | $273.18 | $272.95 | 0 |
| 12:10 PM | $272.95 | Up $0.00 | $273.18 | $272.95 | 0 |
| 12:10 PM | $272.95 | Up $0.00 | $273.18 | $272.95 | 0 |
| 12:10 PM | $272.95 | Up $0.00 | $273.18 | $272.95 | 0 |
| 12:10 PM | $272.95 | Up $0.00 | $273.18 | $272.95 | 0 |
| 12:10 PM | $272.95 | Up $0.00 | $273.18 | $272.95 | 0 |
| 12:10 PM | $272.95 | Up $0.00 | $273.18 | $272.95 | 0 |
| 12:09 PM | $273.25 | Up $0.25 | $273.30 | $272.84 | 2,400 |
| 12:06 PM | $273.01 | Down $ -0.25 | $273.01 | $273.01 | 200 |
| 12:06 PM | $273.01 | Up $0.00 | $273.01 | $273.01 | 0 |
| 12:06 PM | $273.01 | Up $0.00 | $273.01 | $273.01 | 0 |
| 12:00 PM | $273.26 | Up $0.49 | $273.26 | $273.26 | 100 |
| 12:00 PM | $273.26 | Up $0.00 | $273.26 | $273.26 | 0 |
| 12:00 PM | $273.26 | Up $0.00 | $273.26 | $273.26 | 0 |
| 12:00 PM | $273.26 | Up $0.00 | $273.26 | $273.26 | 0 |
| 12:00 PM | $273.26 | Up $0.00 | $273.26 | $273.26 | 0 |
| 12:00 PM | $273.26 | Up $0.00 | $273.26 | $273.26 | 0 |
| 11:59 AM | $272.77 | Down $ -0.53 | $272.77 | $272.77 | 100 |
| 11:54 AM | $273.30 | Up $0.36 | $273.30 | $273.30 | 100 |
| 11:54 AM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 11:54 AM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 11:54 AM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 11:54 AM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 11:51 AM | $272.94 | Down $ -0.74 | $273.68 | $272.94 | 3,200 |
| 11:51 AM | $272.94 | Up $0.00 | $273.68 | $272.94 | 0 |
| 11:51 AM | $272.94 | Up $0.00 | $273.68 | $272.94 | 0 |
| 11:48 AM | $273.68 | Down $ -0.01 | $273.68 | $273.68 | 700 |
| 11:48 AM | $273.68 | Up $0.00 | $273.68 | $273.68 | 0 |
| 11:48 AM | $273.68 | Up $0.00 | $273.68 | $273.68 | 0 |
| 11:41 AM | $273.70 | Down $ -0.12 | $273.70 | $273.70 | 100 |
| 11:41 AM | $273.70 | Up $0.00 | $273.70 | $273.70 | 0 |
| 11:41 AM | $273.70 | Up $0.00 | $273.70 | $273.70 | 0 |
| 11:41 AM | $273.70 | Up $0.00 | $273.70 | $273.70 | 0 |
| 11:41 AM | $273.70 | Up $0.00 | $273.70 | $273.70 | 0 |
| 11:41 AM | $273.70 | Up $0.00 | $273.70 | $273.70 | 0 |
| 11:41 AM | $273.70 | Up $0.00 | $273.70 | $273.70 | 0 |
| 11:38 AM | $273.81 | Down $ -0.20 | $273.82 | $273.79 | 4,100 |
| 11:38 AM | $273.81 | Up $0.00 | $273.82 | $273.79 | 0 |
| 11:38 AM | $273.81 | Up $0.00 | $273.82 | $273.79 | 0 |
| 11:35 AM | $274.02 | Up $0.16 | $274.02 | $274.02 | 200 |
| 11:35 AM | $274.02 | Up $0.00 | $274.02 | $274.02 | 0 |
| 11:35 AM | $274.02 | Up $0.00 | $274.02 | $274.02 | 0 |
| 11:33 AM | $273.85 | Down $ -0.03 | $274.26 | $273.85 | 1,400 |
| 11:33 AM | $273.85 | Up $0.00 | $274.26 | $273.85 | 0 |
| 11:30 AM | $273.89 | Up $0.06 | $273.89 | $273.89 | 100 |
| 11:30 AM | $273.89 | Up $0.00 | $273.89 | $273.89 | 0 |
| 11:30 AM | $273.89 | Up $0.00 | $273.89 | $273.89 | 0 |
| 11:29 AM | $273.83 | Down $ -0.50 | $273.84 | $273.82 | 600 |
| 11:27 AM | $274.33 | Up $0.87 | $274.33 | $273.45 | 3,800 |
| 11:27 AM | $274.33 | Up $0.00 | $274.33 | $273.45 | 0 |
| 11:22 AM | $273.47 | Down $ -0.31 | $273.47 | $273.47 | 100 |
| 11:22 AM | $273.47 | Up $0.00 | $273.47 | $273.47 | 0 |
| 11:22 AM | $273.47 | Up $0.00 | $273.47 | $273.47 | 0 |
| 11:22 AM | $273.47 | Up $0.00 | $273.47 | $273.47 | 0 |
| 11:22 AM | $273.47 | Up $0.00 | $273.47 | $273.47 | 0 |
| 11:21 AM | $273.78 | Down $ -0.19 | $273.78 | $273.78 | 100 |
| 11:20 AM | $273.97 | Up $0.00 | $273.97 | $273.97 | 200 |
| 11:19 AM | $273.97 | Up $0.00 | $273.97 | $273.97 | 100 |
| 11:18 AM | $273.97 | Up $0.00 | $273.97 | $273.97 | 300 |
| 11:17 AM | $273.97 | Up $0.00 | $273.97 | $273.97 | 500 |
| 11:12 AM | $273.97 | Down $ -0.03 | $273.97 | $273.97 | 200 |
| 11:12 AM | $273.97 | Up $0.00 | $273.97 | $273.97 | 0 |
| 11:12 AM | $273.97 | Up $0.00 | $273.97 | $273.97 | 0 |
| 11:12 AM | $273.97 | Up $0.00 | $273.97 | $273.97 | 0 |
| 11:12 AM | $273.97 | Up $0.00 | $273.97 | $273.97 | 0 |
| 11:08 AM | $274.00 | Down $ -0.68 | $274.50 | $274.00 | 600 |
| 11:08 AM | $274.00 | Up $0.00 | $274.50 | $274.00 | 0 |
| 11:08 AM | $274.00 | Up $0.00 | $274.50 | $274.00 | 0 |
| 11:08 AM | $274.00 | Up $0.00 | $274.50 | $274.00 | 0 |
| 11:06 AM | $274.68 | Down $ -0.02 | $274.68 | $274.68 | 100 |
| 11:06 AM | $274.68 | Up $0.00 | $274.68 | $274.68 | 0 |
| 11:02 AM | $274.70 | Up $0.21 | $274.70 | $274.48 | 600 |
| 11:02 AM | $274.70 | Up $0.00 | $274.70 | $274.48 | 0 |
| 11:02 AM | $274.70 | Up $0.00 | $274.70 | $274.48 | 0 |
| 11:02 AM | $274.70 | Up $0.00 | $274.70 | $274.48 | 0 |
| 10:57 AM | $274.49 | Up $0.20 | $274.49 | $274.49 | 400 |
| 10:57 AM | $274.49 | Up $0.00 | $274.49 | $274.49 | 0 |
| 10:57 AM | $274.49 | Up $0.00 | $274.49 | $274.49 | 0 |
| 10:57 AM | $274.49 | Up $0.00 | $274.49 | $274.49 | 0 |
| 10:57 AM | $274.49 | Up $0.00 | $274.49 | $274.49 | 0 |
| 10:55 AM | $274.29 | Down $ -0.59 | $274.70 | $274.29 | 2,700 |
| 10:55 AM | $274.29 | Up $0.00 | $274.70 | $274.29 | 0 |
| 10:53 AM | $274.88 | Down $ -0.04 | $274.88 | $274.88 | 100 |
| 10:53 AM | $274.88 | Up $0.00 | $274.88 | $274.88 | 0 |
| 10:51 AM | $274.92 | Up $0.49 | $274.92 | $274.30 | 3,500 |
| 10:51 AM | $274.92 | Up $0.00 | $274.92 | $274.30 | 0 |
| 10:50 AM | $274.43 | Up $0.10 | $274.43 | $274.31 | 500 |
| 10:44 AM | $274.33 | Up $0.26 | $274.49 | $274.33 | 900 |
| 10:44 AM | $274.33 | Up $0.00 | $274.49 | $274.33 | 0 |
| 10:44 AM | $274.33 | Up $0.00 | $274.49 | $274.33 | 0 |
| 10:44 AM | $274.33 | Up $0.00 | $274.49 | $274.33 | 0 |
| 10:44 AM | $274.33 | Up $0.00 | $274.49 | $274.33 | 0 |
| 10:44 AM | $274.33 | Up $0.00 | $274.49 | $274.33 | 0 |
| 10:41 AM | $274.07 | Down $ -0.18 | $274.07 | $274.07 | 400 |
| 10:41 AM | $274.07 | Up $0.00 | $274.07 | $274.07 | 0 |
| 10:41 AM | $274.07 | Up $0.00 | $274.07 | $274.07 | 0 |
| 10:40 AM | $274.25 | Up $0.01 | $274.26 | $274.25 | 200 |
| 10:38 AM | $274.24 | Up $0.33 | $274.24 | $273.91 | 900 |
| 10:38 AM | $274.24 | Up $0.00 | $274.24 | $273.91 | 0 |
| 10:34 AM | $273.91 | Up $0.03 | $273.91 | $273.91 | 100 |
| 10:34 AM | $273.91 | Up $0.00 | $273.91 | $273.91 | 0 |
| 10:34 AM | $273.91 | Up $0.00 | $273.91 | $273.91 | 0 |
| 10:34 AM | $273.91 | Up $0.00 | $273.91 | $273.91 | 0 |
| 10:33 AM | $273.88 | Up $0.09 | $273.88 | $273.62 | 1,000 |
| 10:32 AM | $273.79 | Up $0.00 | $273.79 | $273.79 | 100 |
| 10:30 AM | $273.79 | Up $0.42 | $273.79 | $273.79 | 100 |
| 10:30 AM | $273.79 | Up $0.00 | $273.79 | $273.79 | 0 |
| 10:27 AM | $273.37 | Down $ -0.20 | $273.37 | $273.37 | 100 |
| 10:27 AM | $273.37 | Up $0.00 | $273.37 | $273.37 | 0 |
| 10:27 AM | $273.37 | Up $0.00 | $273.37 | $273.37 | 0 |
| 10:24 AM | $273.57 | Up $0.44 | $273.58 | $273.57 | 700 |
| 10:24 AM | $273.57 | Up $0.00 | $273.58 | $273.57 | 0 |
| 10:24 AM | $273.57 | Up $0.00 | $273.58 | $273.57 | 0 |
| 10:21 AM | $273.13 | Up $0.08 | $273.26 | $273.13 | 1,100 |
| 10:21 AM | $273.13 | Up $0.00 | $273.26 | $273.13 | 0 |
| 10:21 AM | $273.13 | Up $0.00 | $273.26 | $273.13 | 0 |
| 10:17 AM | $273.05 | Up $0.18 | $273.08 | $273.04 | 1,200 |
| 10:17 AM | $273.05 | Up $0.00 | $273.08 | $273.04 | 0 |
| 10:17 AM | $273.05 | Up $0.00 | $273.08 | $273.04 | 0 |
| 10:17 AM | $273.05 | Up $0.00 | $273.08 | $273.04 | 0 |
| 10:15 AM | $272.87 | Up $0.09 | $272.89 | $272.87 | 700 |
| 10:15 AM | $272.87 | Up $0.00 | $272.89 | $272.87 | 0 |
| 10:13 AM | $272.78 | Down $ -0.30 | $273.25 | $272.78 | 300 |
| 10:13 AM | $272.78 | Up $0.00 | $273.25 | $272.78 | 0 |
| 10:11 AM | $273.08 | Up $0.63 | $273.08 | $272.88 | 4,500 |
| 10:11 AM | $273.08 | Up $0.00 | $273.08 | $272.88 | 0 |
| 10:10 AM | $272.45 | Up $0.53 | $272.45 | $272.04 | 1,100 |
| 10:09 AM | $271.92 | Up $0.13 | $271.92 | $271.91 | 300 |
| 10:07 AM | $271.79 | Up $0.33 | $271.79 | $271.74 | 500 |
| 10:07 AM | $271.79 | Up $0.00 | $271.79 | $271.74 | 0 |
| 10:05 AM | $271.46 | Down $ -0.03 | $271.46 | $271.46 | 100 |
| 10:05 AM | $271.46 | Up $0.00 | $271.46 | $271.46 | 0 |
| 10:04 AM | $271.49 | Up $0.05 | $271.53 | $271.49 | 1,900 |
| 10:02 AM | $271.44 | Down $ -0.19 | $271.45 | $271.44 | 300 |
| 10:02 AM | $271.44 | Up $0.00 | $271.45 | $271.44 | 0 |
| 10:01 AM | $271.63 | Down $ -0.36 | $271.81 | $271.44 | 600 |
| 10:00 AM | $271.98 | Down $ -0.04 | $271.98 | $271.72 | 200 |
| 09:59 AM | $272.02 | Down $ -0.07 | $272.03 | $272.02 | 200 |
| 09:56 AM | $272.09 | Down $ -0.40 | $272.50 | $272.09 | 1,400 |
| 09:56 AM | $272.09 | Up $0.00 | $272.50 | $272.09 | 0 |
| 09:56 AM | $272.09 | Up $0.00 | $272.50 | $272.09 | 0 |
| 09:55 AM | $272.49 | Up $0.16 | $272.49 | $272.48 | 700 |
| 09:50 AM | $272.33 | Up $0.00 | $272.60 | $272.33 | 3,500 |
| 09:50 AM | $272.33 | Up $0.00 | $272.60 | $272.33 | 0 |
| 09:50 AM | $272.33 | Up $0.00 | $272.60 | $272.33 | 0 |
| 09:50 AM | $272.33 | Up $0.00 | $272.60 | $272.33 | 0 |
| 09:50 AM | $272.33 | Up $0.00 | $272.60 | $272.33 | 0 |
| 09:49 AM | $272.33 | Down $ -0.62 | $272.33 | $272.04 | 300 |
| 09:45 AM | $272.94 | Down $ -0.05 | $273.45 | $272.46 | 2,400 |
| 09:45 AM | $272.94 | Up $0.00 | $273.45 | $272.46 | 0 |
| 09:45 AM | $272.94 | Up $0.00 | $273.45 | $272.46 | 0 |
| 09:45 AM | $272.94 | Up $0.00 | $273.45 | $272.46 | 0 |
| 09:42 AM | $272.99 | Up $0.55 | $273.25 | $272.98 | 1,200 |
| 09:42 AM | $272.99 | Up $0.00 | $273.25 | $272.98 | 0 |
| 09:42 AM | $272.99 | Up $0.00 | $273.25 | $272.98 | 0 |
| 09:34 AM | $272.45 | Down $ -0.07 | $272.45 | $271.72 | 400 |
| 09:34 AM | $272.45 | Up $0.00 | $272.45 | $271.72 | 0 |
| 09:34 AM | $272.45 | Up $0.00 | $272.45 | $271.72 | 0 |
| 09:34 AM | $272.45 | Up $0.00 | $272.45 | $271.72 | 0 |
| 09:34 AM | $272.45 | Up $0.00 | $272.45 | $271.72 | 0 |
| 09:34 AM | $272.45 | Up $0.00 | $272.45 | $271.72 | 0 |
| 09:34 AM | $272.45 | Up $0.00 | $272.45 | $271.72 | 0 |
| 09:34 AM | $272.45 | Up $0.00 | $272.45 | $271.72 | 0 |
| 09:32 AM | $272.52 | Up $0.07 | $272.52 | $272.46 | 400 |
| 09:32 AM | $272.52 | Up $0.00 | $272.52 | $272.46 | 0 |
| 09:31 AM | $272.45 | Up $1.51 | $272.46 | $271.77 | 1,100 |
| 09:30 AM | $270.94 | Down $ -1.13 | $271.70 | $270.39 | 3,100 |
| Previous close | $272.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $270.87 | $273.26 | $273.52 | $270.87 | 829,500 |
| 28/05/2026 | $272.07 | $272.85 | $273.78 | $271.94 | 404,400 |
| 27/05/2026 | $271.03 | $271.62 | $272.30 | $270.34 | 281,100 |
| 26/05/2026 | $270.81 | $272.84 | $272.84 | $270.55 | 272,400 |
| 25/05/2026 | $273.26 | $274.60 | $274.65 | $273.14 | 116,800 |
| 22/05/2026 | $273.89 | $274.90 | $275.35 | $273.89 | 379,300 |
| 21/05/2026 | $280.11 | $277.58 | $281.21 | $277.58 | 633,500 |
| 20/05/2026 | $273.96 | $270.12 | $275.50 | $269.99 | 498,700 |
| 19/05/2026 | $268.49 | $268.71 | $269.54 | $266.36 | 731,900 |
| 15/05/2026 | $263.02 | $262.57 | $264.14 | $262.09 | 337,000 |
| 14/05/2026 | $257.52 | $255.19 | $257.57 | $254.50 | 427,100 |
| 13/05/2026 | $251.04 | $247.28 | $252.38 | $246.49 | 386,700 |
| 12/05/2026 | $248.65 | $251.75 | $252.06 | $248.18 | 402,100 |
| 11/05/2026 | $253.33 | $255.75 | $256.44 | $253.32 | 155,600 |
| 08/05/2026 | $255.00 | $256.05 | $257.30 | $254.84 | 263,000 |
| 07/05/2026 | $252.80 | $252.71 | $254.24 | $252.16 | 266,100 |
| 06/05/2026 | $249.00 | $247.52 | $250.00 | $245.34 | 321,600 |
| 05/05/2026 | $259.10 | $259.53 | $260.99 | $258.90 | 227,700 |
| 04/05/2026 | $258.08 | $261.71 | $261.72 | $258.00 | 168,600 |
| 01/05/2026 | $261.66 | $263.32 | $263.99 | $261.51 | 161,100 |
| 30/04/2026 | $261.74 | $259.18 | $262.15 | $258.98 | 239,800 |
| 29/04/2026 | $259.85 | $258.18 | $260.11 | $258.18 | 260,600 |
| 28/04/2026 | $257.53 | $258.65 | $259.01 | $257.13 | 435,000 |
| 27/04/2026 | $255.71 | $256.68 | $256.87 | $254.83 | 300,300 |
| 24/04/2026 | $256.63 | $258.09 | $258.48 | $255.73 | 342,000 |
| 23/04/2026 | $258.80 | $258.93 | $259.49 | $258.45 | 321,900 |
| 22/04/2026 | $258.13 | $259.32 | $259.32 | $257.68 | 369,000 |
| 21/04/2026 | $261.33 | $262.22 | $262.85 | $260.88 | 150,500 |
| 20/04/2026 | $261.38 | $262.21 | $262.91 | $260.17 | 295,800 |
| 17/04/2026 | $262.16 | $261.76 | $262.39 | $260.17 | 241,700 |
Graphs are not available, please refer to the detailed table