Quotes and Market Data
Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
2,025.30 Up 27.31 (1.35 %)
Delayed : 2025/02/06 16:00:01
- Previous close $1,997.99
- Opening $2,013.97
- Price Ask $2,016.47
- Price Bid $2,016.47
- Size Bid 1
- Size Ask 1
- Today High $2,036.23
- Today Low $2,008.83
- 52 Weeks High $2,071.49
- 52 Weeks Low $1,213.01
- Volume 51,362
Fundamentals
- P/E Ratio : 8.54
- Earnings/Share : 1.16
- Dividends/Share : $21.59
- Current Div. Yield : 1.08
- Market Cap (M) : 45,533.86
- Shares Out (M) : 22.79
- Exchange : XTSE
- Ex Dividend Date : 2025/01/16
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $2,025.30 | Up $4.22 | $2,025.30 | $2,025.30 | 11,000 |
03:59 PM | $2,021.08 | Up $2.72 | $2,025.32 | $2,016.39 | 1,700 |
03:58 PM | $2,018.36 | Down $ -15.47 | $2,031.03 | $2,018.36 | 4,000 |
03:57 PM | $2,033.83 | Up $1.70 | $2,036.23 | $2,033.83 | 900 |
03:54 PM | $2,032.13 | Down $ -1.47 | $2,032.13 | $2,032.13 | 100 |
03:54 PM | $2,032.13 | Up $0.00 | $2,032.13 | $2,032.13 | 0 |
03:54 PM | $2,032.13 | Up $0.00 | $2,032.13 | $2,032.13 | 0 |
03:53 PM | $2,033.60 | Up $1.60 | $2,033.60 | $2,033.60 | 100 |
03:52 PM | $2,032.00 | Up $0.00 | $2,032.00 | $2,032.00 | 100 |
03:51 PM | $2,032.00 | Down $ -2.54 | $2,032.00 | $2,032.00 | 100 |
03:50 PM | $2,034.54 | Up $6.17 | $2,034.54 | $2,028.38 | 1,300 |
03:46 PM | $2,028.37 | Up $0.37 | $2,029.50 | $2,028.37 | 800 |
03:46 PM | $2,028.37 | Up $0.00 | $2,029.50 | $2,028.37 | 0 |
03:46 PM | $2,028.37 | Up $0.00 | $2,029.50 | $2,028.37 | 0 |
03:46 PM | $2,028.37 | Up $0.00 | $2,029.50 | $2,028.37 | 0 |
03:45 PM | $2,028.00 | Up $0.80 | $2,028.00 | $2,026.00 | 500 |
03:37 PM | $2,027.20 | Up $0.52 | $2,027.20 | $2,027.00 | 200 |
03:37 PM | $2,027.20 | Up $0.00 | $2,027.20 | $2,027.00 | 0 |
03:37 PM | $2,027.20 | Up $0.00 | $2,027.20 | $2,027.00 | 0 |
03:37 PM | $2,027.20 | Up $0.00 | $2,027.20 | $2,027.00 | 0 |
03:37 PM | $2,027.20 | Up $0.00 | $2,027.20 | $2,027.00 | 0 |
03:37 PM | $2,027.20 | Up $0.00 | $2,027.20 | $2,027.00 | 0 |
03:37 PM | $2,027.20 | Up $0.00 | $2,027.20 | $2,027.00 | 0 |
03:37 PM | $2,027.20 | Up $0.00 | $2,027.20 | $2,027.00 | 0 |
03:36 PM | $2,026.68 | Down $ -0.68 | $2,027.00 | $2,026.68 | 300 |
03:32 PM | $2,027.36 | Down $ -0.03 | $2,027.36 | $2,026.99 | 400 |
03:32 PM | $2,027.36 | Up $0.00 | $2,027.36 | $2,026.99 | 0 |
03:32 PM | $2,027.36 | Up $0.00 | $2,027.36 | $2,026.99 | 0 |
03:32 PM | $2,027.36 | Up $0.00 | $2,027.36 | $2,026.99 | 0 |
03:25 PM | $2,027.39 | Down $ -0.62 | $2,027.90 | $2,027.39 | 700 |
03:25 PM | $2,027.39 | Up $0.00 | $2,027.90 | $2,027.39 | 0 |
03:25 PM | $2,027.39 | Up $0.00 | $2,027.90 | $2,027.39 | 0 |
03:25 PM | $2,027.39 | Up $0.00 | $2,027.90 | $2,027.39 | 0 |
03:25 PM | $2,027.39 | Up $0.00 | $2,027.90 | $2,027.39 | 0 |
03:25 PM | $2,027.39 | Up $0.00 | $2,027.90 | $2,027.39 | 0 |
03:25 PM | $2,027.39 | Up $0.00 | $2,027.90 | $2,027.39 | 0 |
03:22 PM | $2,028.01 | Up $0.01 | $2,028.90 | $2,028.00 | 600 |
03:22 PM | $2,028.01 | Up $0.00 | $2,028.90 | $2,028.00 | 0 |
03:22 PM | $2,028.01 | Up $0.00 | $2,028.90 | $2,028.00 | 0 |
03:20 PM | $2,028.00 | Up $4.99 | $2,028.00 | $2,025.45 | 800 |
03:20 PM | $2,028.00 | Up $0.00 | $2,028.00 | $2,025.45 | 0 |
03:16 PM | $2,023.01 | Up $0.73 | $2,023.70 | $2,023.01 | 300 |
03:16 PM | $2,023.01 | Up $0.00 | $2,023.70 | $2,023.01 | 0 |
03:16 PM | $2,023.01 | Up $0.00 | $2,023.70 | $2,023.01 | 0 |
03:16 PM | $2,023.01 | Up $0.00 | $2,023.70 | $2,023.01 | 0 |
03:15 PM | $2,022.28 | Down $ -1.83 | $2,024.23 | $2,022.28 | 700 |
03:14 PM | $2,024.11 | Down $ -0.39 | $2,024.11 | $2,024.11 | 100 |
03:10 PM | $2,024.50 | Down $ -0.17 | $2,025.00 | $2,024.50 | 700 |
03:10 PM | $2,024.50 | Up $0.00 | $2,025.00 | $2,024.50 | 0 |
03:10 PM | $2,024.50 | Up $0.00 | $2,025.00 | $2,024.50 | 0 |
03:10 PM | $2,024.50 | Up $0.00 | $2,025.00 | $2,024.50 | 0 |
03:09 PM | $2,024.67 | Up $1.87 | $2,024.67 | $2,024.67 | 100 |
02:55 PM | $2,022.80 | Up $1.76 | $2,022.81 | $2,022.80 | 400 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:55 PM | $2,022.80 | Up $0.00 | $2,022.81 | $2,022.80 | 0 |
02:48 PM | $2,021.04 | Down $ -0.39 | $2,021.04 | $2,021.04 | 100 |
02:48 PM | $2,021.04 | Up $0.00 | $2,021.04 | $2,021.04 | 0 |
02:48 PM | $2,021.04 | Up $0.00 | $2,021.04 | $2,021.04 | 0 |
02:48 PM | $2,021.04 | Up $0.00 | $2,021.04 | $2,021.04 | 0 |
02:48 PM | $2,021.04 | Up $0.00 | $2,021.04 | $2,021.04 | 0 |
02:48 PM | $2,021.04 | Up $0.00 | $2,021.04 | $2,021.04 | 0 |
02:48 PM | $2,021.04 | Up $0.00 | $2,021.04 | $2,021.04 | 0 |
02:33 PM | $2,021.43 | Down $ -1.16 | $2,021.43 | $2,021.43 | 100 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:33 PM | $2,021.43 | Up $0.00 | $2,021.43 | $2,021.43 | 0 |
02:26 PM | $2,022.59 | Down $ -0.62 | $2,022.90 | $2,022.59 | 500 |
02:26 PM | $2,022.59 | Up $0.00 | $2,022.90 | $2,022.59 | 0 |
02:26 PM | $2,022.59 | Up $0.00 | $2,022.90 | $2,022.59 | 0 |
02:26 PM | $2,022.59 | Up $0.00 | $2,022.90 | $2,022.59 | 0 |
02:26 PM | $2,022.59 | Up $0.00 | $2,022.90 | $2,022.59 | 0 |
02:26 PM | $2,022.59 | Up $0.00 | $2,022.90 | $2,022.59 | 0 |
02:26 PM | $2,022.59 | Up $0.00 | $2,022.90 | $2,022.59 | 0 |
02:20 PM | $2,023.21 | Up $3.03 | $2,023.21 | $2,023.21 | 100 |
02:20 PM | $2,023.21 | Up $0.00 | $2,023.21 | $2,023.21 | 0 |
02:20 PM | $2,023.21 | Up $0.00 | $2,023.21 | $2,023.21 | 0 |
02:20 PM | $2,023.21 | Up $0.00 | $2,023.21 | $2,023.21 | 0 |
02:20 PM | $2,023.21 | Up $0.00 | $2,023.21 | $2,023.21 | 0 |
02:20 PM | $2,023.21 | Up $0.00 | $2,023.21 | $2,023.21 | 0 |
02:07 PM | $2,020.17 | Up $3.05 | $2,020.17 | $2,018.79 | 300 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
02:07 PM | $2,020.17 | Up $0.00 | $2,020.17 | $2,018.79 | 0 |
01:58 PM | $2,017.12 | Down $ -0.12 | $2,017.12 | $2,015.09 | 300 |
01:58 PM | $2,017.12 | Up $0.00 | $2,017.12 | $2,015.09 | 0 |
01:58 PM | $2,017.12 | Up $0.00 | $2,017.12 | $2,015.09 | 0 |
01:58 PM | $2,017.12 | Up $0.00 | $2,017.12 | $2,015.09 | 0 |
01:58 PM | $2,017.12 | Up $0.00 | $2,017.12 | $2,015.09 | 0 |
01:58 PM | $2,017.12 | Up $0.00 | $2,017.12 | $2,015.09 | 0 |
01:58 PM | $2,017.12 | Up $0.00 | $2,017.12 | $2,015.09 | 0 |
01:58 PM | $2,017.12 | Up $0.00 | $2,017.12 | $2,015.09 | 0 |
01:58 PM | $2,017.12 | Up $0.00 | $2,017.12 | $2,015.09 | 0 |
01:54 PM | $2,017.24 | Down $ -4.76 | $2,018.80 | $2,017.24 | 200 |
01:54 PM | $2,017.24 | Up $0.00 | $2,018.80 | $2,017.24 | 0 |
01:54 PM | $2,017.24 | Up $0.00 | $2,018.80 | $2,017.24 | 0 |
01:54 PM | $2,017.24 | Up $0.00 | $2,018.80 | $2,017.24 | 0 |
01:44 PM | $2,022.00 | Down $ -1.47 | $2,022.12 | $2,022.00 | 200 |
01:44 PM | $2,022.00 | Up $0.00 | $2,022.12 | $2,022.00 | 0 |
01:44 PM | $2,022.00 | Up $0.00 | $2,022.12 | $2,022.00 | 0 |
01:44 PM | $2,022.00 | Up $0.00 | $2,022.12 | $2,022.00 | 0 |
01:44 PM | $2,022.00 | Up $0.00 | $2,022.12 | $2,022.00 | 0 |
01:44 PM | $2,022.00 | Up $0.00 | $2,022.12 | $2,022.00 | 0 |
01:44 PM | $2,022.00 | Up $0.00 | $2,022.12 | $2,022.00 | 0 |
01:44 PM | $2,022.00 | Up $0.00 | $2,022.12 | $2,022.00 | 0 |
01:44 PM | $2,022.00 | Up $0.00 | $2,022.12 | $2,022.00 | 0 |
01:44 PM | $2,022.00 | Up $0.00 | $2,022.12 | $2,022.00 | 0 |
01:43 PM | $2,023.47 | Up $1.16 | $2,023.47 | $2,022.56 | 400 |
01:42 PM | $2,022.31 | Down $ -0.25 | $2,022.31 | $2,022.31 | 100 |
01:40 PM | $2,022.56 | Up $0.12 | $2,022.75 | $2,022.43 | 300 |
01:40 PM | $2,022.56 | Up $0.00 | $2,022.75 | $2,022.43 | 0 |
01:27 PM | $2,022.44 | Up $0.79 | $2,022.44 | $2,022.44 | 100 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:27 PM | $2,022.44 | Up $0.00 | $2,022.44 | $2,022.44 | 0 |
01:16 PM | $2,021.65 | Up $0.15 | $2,021.65 | $2,021.65 | 100 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:16 PM | $2,021.65 | Up $0.00 | $2,021.65 | $2,021.65 | 0 |
01:15 PM | $2,021.50 | Up $0.06 | $2,021.50 | $2,021.50 | 200 |
01:14 PM | $2,021.44 | Up $1.44 | $2,021.44 | $2,020.34 | 200 |
01:11 PM | $2,020.00 | Down $ -1.67 | $2,020.21 | $2,020.00 | 400 |
01:11 PM | $2,020.00 | Up $0.00 | $2,020.21 | $2,020.00 | 0 |
01:11 PM | $2,020.00 | Up $0.00 | $2,020.21 | $2,020.00 | 0 |
01:05 PM | $2,021.67 | Up $1.34 | $2,021.67 | $2,021.67 | 100 |
01:05 PM | $2,021.67 | Up $0.00 | $2,021.67 | $2,021.67 | 0 |
01:05 PM | $2,021.67 | Up $0.00 | $2,021.67 | $2,021.67 | 0 |
01:05 PM | $2,021.67 | Up $0.00 | $2,021.67 | $2,021.67 | 0 |
01:05 PM | $2,021.67 | Up $0.00 | $2,021.67 | $2,021.67 | 0 |
01:05 PM | $2,021.67 | Up $0.00 | $2,021.67 | $2,021.67 | 0 |
12:48 PM | $2,020.33 | Down $ -0.26 | $2,020.33 | $2,020.33 | 200 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:48 PM | $2,020.33 | Up $0.00 | $2,020.33 | $2,020.33 | 0 |
12:41 PM | $2,020.59 | Up $0.39 | $2,020.59 | $2,018.69 | 300 |
12:41 PM | $2,020.59 | Up $0.00 | $2,020.59 | $2,018.69 | 0 |
12:41 PM | $2,020.59 | Up $0.00 | $2,020.59 | $2,018.69 | 0 |
12:41 PM | $2,020.59 | Up $0.00 | $2,020.59 | $2,018.69 | 0 |
12:41 PM | $2,020.59 | Up $0.00 | $2,020.59 | $2,018.69 | 0 |
12:41 PM | $2,020.59 | Up $0.00 | $2,020.59 | $2,018.69 | 0 |
12:41 PM | $2,020.59 | Up $0.00 | $2,020.59 | $2,018.69 | 0 |
12:35 PM | $2,020.20 | Up $0.77 | $2,020.20 | $2,020.20 | 100 |
12:35 PM | $2,020.20 | Up $0.00 | $2,020.20 | $2,020.20 | 0 |
12:35 PM | $2,020.20 | Up $0.00 | $2,020.20 | $2,020.20 | 0 |
12:35 PM | $2,020.20 | Up $0.00 | $2,020.20 | $2,020.20 | 0 |
12:35 PM | $2,020.20 | Up $0.00 | $2,020.20 | $2,020.20 | 0 |
12:35 PM | $2,020.20 | Up $0.00 | $2,020.20 | $2,020.20 | 0 |
12:30 PM | $2,019.43 | Down $ -0.06 | $2,019.49 | $2,019.43 | 500 |
12:30 PM | $2,019.43 | Up $0.00 | $2,019.49 | $2,019.43 | 0 |
12:30 PM | $2,019.43 | Up $0.00 | $2,019.49 | $2,019.43 | 0 |
12:30 PM | $2,019.43 | Up $0.00 | $2,019.49 | $2,019.43 | 0 |
12:30 PM | $2,019.43 | Up $0.00 | $2,019.49 | $2,019.43 | 0 |
12:27 PM | $2,019.49 | Up $0.04 | $2,019.49 | $2,019.39 | 200 |
12:27 PM | $2,019.49 | Up $0.00 | $2,019.49 | $2,019.39 | 0 |
12:27 PM | $2,019.49 | Up $0.00 | $2,019.49 | $2,019.39 | 0 |
12:22 PM | $2,019.45 | Up $1.24 | $2,019.45 | $2,019.03 | 200 |
12:22 PM | $2,019.45 | Up $0.00 | $2,019.45 | $2,019.03 | 0 |
12:22 PM | $2,019.45 | Up $0.00 | $2,019.45 | $2,019.03 | 0 |
12:22 PM | $2,019.45 | Up $0.00 | $2,019.45 | $2,019.03 | 0 |
12:22 PM | $2,019.45 | Up $0.00 | $2,019.45 | $2,019.03 | 0 |
12:19 PM | $2,018.21 | Up $0.18 | $2,018.21 | $2,018.21 | 100 |
12:19 PM | $2,018.21 | Up $0.00 | $2,018.21 | $2,018.21 | 0 |
12:19 PM | $2,018.21 | Up $0.00 | $2,018.21 | $2,018.21 | 0 |
12:17 PM | $2,018.03 | Up $0.40 | $2,018.03 | $2,018.03 | 200 |
12:17 PM | $2,018.03 | Up $0.00 | $2,018.03 | $2,018.03 | 0 |
12:16 PM | $2,017.63 | Down $ -1.52 | $2,017.76 | $2,017.63 | 200 |
12:15 PM | $2,019.15 | Up $0.24 | $2,019.15 | $2,019.15 | 100 |
12:11 PM | $2,018.91 | Down $ -0.70 | $2,018.91 | $2,018.91 | 100 |
12:11 PM | $2,018.91 | Up $0.00 | $2,018.91 | $2,018.91 | 0 |
12:11 PM | $2,018.91 | Up $0.00 | $2,018.91 | $2,018.91 | 0 |
12:11 PM | $2,018.91 | Up $0.00 | $2,018.91 | $2,018.91 | 0 |
12:10 PM | $2,019.61 | Down $ -0.41 | $2,019.61 | $2,019.61 | 100 |
12:09 PM | $2,020.02 | Down $ -0.98 | $2,020.02 | $2,020.02 | 300 |
12:06 PM | $2,021.00 | Up $0.24 | $2,021.00 | $2,019.61 | 200 |
12:06 PM | $2,021.00 | Up $0.00 | $2,021.00 | $2,019.61 | 0 |
12:06 PM | $2,021.00 | Up $0.00 | $2,021.00 | $2,019.61 | 0 |
11:59 AM | $2,020.76 | Down $ -1.24 | $2,020.76 | $2,020.76 | 200 |
11:59 AM | $2,020.76 | Up $0.00 | $2,020.76 | $2,020.76 | 0 |
11:59 AM | $2,020.76 | Up $0.00 | $2,020.76 | $2,020.76 | 0 |
11:59 AM | $2,020.76 | Up $0.00 | $2,020.76 | $2,020.76 | 0 |
11:59 AM | $2,020.76 | Up $0.00 | $2,020.76 | $2,020.76 | 0 |
11:59 AM | $2,020.76 | Up $0.00 | $2,020.76 | $2,020.76 | 0 |
11:59 AM | $2,020.76 | Up $0.00 | $2,020.76 | $2,020.76 | 0 |
11:55 AM | $2,022.00 | Up $2.00 | $2,022.00 | $2,022.00 | 100 |
11:55 AM | $2,022.00 | Up $0.00 | $2,022.00 | $2,022.00 | 0 |
11:55 AM | $2,022.00 | Up $0.00 | $2,022.00 | $2,022.00 | 0 |
11:55 AM | $2,022.00 | Up $0.00 | $2,022.00 | $2,022.00 | 0 |
11:53 AM | $2,020.00 | Up $1.69 | $2,020.00 | $2,020.00 | 100 |
11:53 AM | $2,020.00 | Up $0.00 | $2,020.00 | $2,020.00 | 0 |
11:52 AM | $2,018.31 | Up $1.29 | $2,018.31 | $2,018.25 | 300 |
11:45 AM | $2,017.02 | Up $0.78 | $2,017.85 | $2,017.02 | 500 |
11:45 AM | $2,017.02 | Up $0.00 | $2,017.85 | $2,017.02 | 0 |
11:45 AM | $2,017.02 | Up $0.00 | $2,017.85 | $2,017.02 | 0 |
11:45 AM | $2,017.02 | Up $0.00 | $2,017.85 | $2,017.02 | 0 |
11:45 AM | $2,017.02 | Up $0.00 | $2,017.85 | $2,017.02 | 0 |
11:45 AM | $2,017.02 | Up $0.00 | $2,017.85 | $2,017.02 | 0 |
11:45 AM | $2,017.02 | Up $0.00 | $2,017.85 | $2,017.02 | 0 |
11:35 AM | $2,016.24 | Up $0.30 | $2,016.24 | $2,016.24 | 100 |
11:35 AM | $2,016.24 | Up $0.00 | $2,016.24 | $2,016.24 | 0 |
11:35 AM | $2,016.24 | Up $0.00 | $2,016.24 | $2,016.24 | 0 |
11:35 AM | $2,016.24 | Up $0.00 | $2,016.24 | $2,016.24 | 0 |
11:35 AM | $2,016.24 | Up $0.00 | $2,016.24 | $2,016.24 | 0 |
11:35 AM | $2,016.24 | Up $0.00 | $2,016.24 | $2,016.24 | 0 |
11:35 AM | $2,016.24 | Up $0.00 | $2,016.24 | $2,016.24 | 0 |
11:35 AM | $2,016.24 | Up $0.00 | $2,016.24 | $2,016.24 | 0 |
11:35 AM | $2,016.24 | Up $0.00 | $2,016.24 | $2,016.24 | 0 |
11:35 AM | $2,016.24 | Up $0.00 | $2,016.24 | $2,016.24 | 0 |
11:32 AM | $2,015.94 | Up $0.05 | $2,015.94 | $2,015.94 | 100 |
11:32 AM | $2,015.94 | Up $0.00 | $2,015.94 | $2,015.94 | 0 |
11:32 AM | $2,015.94 | Up $0.00 | $2,015.94 | $2,015.94 | 0 |
11:23 AM | $2,015.89 | Up $0.00 | $2,015.89 | $2,015.89 | 100 |
11:23 AM | $2,015.89 | Up $0.00 | $2,015.89 | $2,015.89 | 0 |
11:23 AM | $2,015.89 | Up $0.00 | $2,015.89 | $2,015.89 | 0 |
11:23 AM | $2,015.89 | Up $0.00 | $2,015.89 | $2,015.89 | 0 |
11:23 AM | $2,015.89 | Up $0.00 | $2,015.89 | $2,015.89 | 0 |
11:23 AM | $2,015.89 | Up $0.00 | $2,015.89 | $2,015.89 | 0 |
11:23 AM | $2,015.89 | Up $0.00 | $2,015.89 | $2,015.89 | 0 |
11:23 AM | $2,015.89 | Up $0.00 | $2,015.89 | $2,015.89 | 0 |
11:23 AM | $2,015.89 | Up $0.00 | $2,015.89 | $2,015.89 | 0 |
11:22 AM | $2,015.89 | Down $ -3.06 | $2,016.51 | $2,015.89 | 400 |
11:21 AM | $2,018.95 | Up $2.71 | $2,018.95 | $2,018.95 | 100 |
11:20 AM | $2,016.24 | Up $1.92 | $2,016.24 | $2,014.00 | 1,000 |
11:17 AM | $2,014.32 | Down $ -0.76 | $2,014.32 | $2,014.32 | 200 |
11:17 AM | $2,014.32 | Up $0.00 | $2,014.32 | $2,014.32 | 0 |
11:17 AM | $2,014.32 | Up $0.00 | $2,014.32 | $2,014.32 | 0 |
11:16 AM | $2,015.08 | Up $1.13 | $2,015.08 | $2,014.95 | 200 |
11:14 AM | $2,013.95 | Down $ -0.30 | $2,015.13 | $2,013.95 | 300 |
11:14 AM | $2,013.95 | Up $0.00 | $2,015.13 | $2,013.95 | 0 |
11:01 AM | $2,014.25 | Down $ -1.85 | $2,014.25 | $2,014.25 | 100 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:01 AM | $2,014.25 | Up $0.00 | $2,014.25 | $2,014.25 | 0 |
11:00 AM | $2,016.10 | Down $ -0.03 | $2,016.10 | $2,016.10 | 100 |
10:57 AM | $2,016.13 | Up $2.16 | $2,016.13 | $2,016.13 | 100 |
10:57 AM | $2,016.13 | Up $0.00 | $2,016.13 | $2,016.13 | 0 |
10:57 AM | $2,016.13 | Up $0.00 | $2,016.13 | $2,016.13 | 0 |
10:47 AM | $2,013.97 | Up $2.02 | $2,013.97 | $2,013.97 | 100 |
10:47 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
10:47 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
10:47 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
10:47 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
10:47 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
10:47 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
10:47 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
10:47 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
10:47 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
10:46 AM | $2,011.95 | Up $1.66 | $2,011.95 | $2,008.83 | 400 |
10:45 AM | $2,010.29 | Down $ -0.33 | $2,010.31 | $2,010.29 | 400 |
10:44 AM | $2,010.62 | Down $ -1.32 | $2,010.62 | $2,010.62 | 100 |
10:42 AM | $2,011.94 | Up $1.71 | $2,012.21 | $2,011.94 | 200 |
10:42 AM | $2,011.94 | Up $0.00 | $2,012.21 | $2,011.94 | 0 |
10:35 AM | $2,010.22 | Down $ -1.48 | $2,010.22 | $2,010.22 | 100 |
10:35 AM | $2,010.22 | Up $0.00 | $2,010.22 | $2,010.22 | 0 |
10:35 AM | $2,010.22 | Up $0.00 | $2,010.22 | $2,010.22 | 0 |
10:35 AM | $2,010.22 | Up $0.00 | $2,010.22 | $2,010.22 | 0 |
10:35 AM | $2,010.22 | Up $0.00 | $2,010.22 | $2,010.22 | 0 |
10:35 AM | $2,010.22 | Up $0.00 | $2,010.22 | $2,010.22 | 0 |
10:35 AM | $2,010.22 | Up $0.00 | $2,010.22 | $2,010.22 | 0 |
10:31 AM | $2,011.70 | Down $ -1.30 | $2,012.02 | $2,011.70 | 300 |
10:31 AM | $2,011.70 | Up $0.00 | $2,012.02 | $2,011.70 | 0 |
10:31 AM | $2,011.70 | Up $0.00 | $2,012.02 | $2,011.70 | 0 |
10:31 AM | $2,011.70 | Up $0.00 | $2,012.02 | $2,011.70 | 0 |
10:30 AM | $2,013.00 | Up $1.00 | $2,013.00 | $2,013.00 | 100 |
10:29 AM | $2,012.00 | Down $ -1.95 | $2,012.10 | $2,011.66 | 300 |
10:28 AM | $2,013.95 | Down $ -0.05 | $2,017.15 | $2,013.95 | 700 |
10:22 AM | $2,014.00 | Up $1.51 | $2,014.77 | $2,014.00 | 500 |
10:22 AM | $2,014.00 | Up $0.00 | $2,014.77 | $2,014.00 | 0 |
10:22 AM | $2,014.00 | Up $0.00 | $2,014.77 | $2,014.00 | 0 |
10:22 AM | $2,014.00 | Up $0.00 | $2,014.77 | $2,014.00 | 0 |
10:22 AM | $2,014.00 | Up $0.00 | $2,014.77 | $2,014.00 | 0 |
10:22 AM | $2,014.00 | Up $0.00 | $2,014.77 | $2,014.00 | 0 |
10:17 AM | $2,012.49 | Down $ -1.26 | $2,013.66 | $2,012.49 | 300 |
10:17 AM | $2,012.49 | Up $0.00 | $2,013.66 | $2,012.49 | 0 |
10:17 AM | $2,012.49 | Up $0.00 | $2,013.66 | $2,012.49 | 0 |
10:17 AM | $2,012.49 | Up $0.00 | $2,013.66 | $2,012.49 | 0 |
10:17 AM | $2,012.49 | Up $0.00 | $2,013.66 | $2,012.49 | 0 |
10:09 AM | $2,013.75 | Down $ -0.25 | $2,015.80 | $2,013.75 | 300 |
10:09 AM | $2,013.75 | Up $0.00 | $2,015.80 | $2,013.75 | 0 |
10:09 AM | $2,013.75 | Up $0.00 | $2,015.80 | $2,013.75 | 0 |
10:09 AM | $2,013.75 | Up $0.00 | $2,015.80 | $2,013.75 | 0 |
10:09 AM | $2,013.75 | Up $0.00 | $2,015.80 | $2,013.75 | 0 |
10:09 AM | $2,013.75 | Up $0.00 | $2,015.80 | $2,013.75 | 0 |
10:09 AM | $2,013.75 | Up $0.00 | $2,015.80 | $2,013.75 | 0 |
10:09 AM | $2,013.75 | Up $0.00 | $2,015.80 | $2,013.75 | 0 |
10:04 AM | $2,014.00 | Down $ -0.06 | $2,014.13 | $2,014.00 | 200 |
10:04 AM | $2,014.00 | Up $0.00 | $2,014.13 | $2,014.00 | 0 |
10:04 AM | $2,014.00 | Up $0.00 | $2,014.13 | $2,014.00 | 0 |
10:04 AM | $2,014.00 | Up $0.00 | $2,014.13 | $2,014.00 | 0 |
10:04 AM | $2,014.00 | Up $0.00 | $2,014.13 | $2,014.00 | 0 |
10:02 AM | $2,014.06 | Up $0.65 | $2,016.00 | $2,014.06 | 400 |
10:02 AM | $2,014.06 | Up $0.00 | $2,016.00 | $2,014.06 | 0 |
10:00 AM | $2,013.41 | Down $ -0.44 | $2,016.84 | $2,013.41 | 200 |
10:00 AM | $2,013.41 | Up $0.00 | $2,016.84 | $2,013.41 | 0 |
09:53 AM | $2,013.85 | Up $1.75 | $2,013.85 | $2,013.79 | 400 |
09:53 AM | $2,013.85 | Up $0.00 | $2,013.85 | $2,013.79 | 0 |
09:53 AM | $2,013.85 | Up $0.00 | $2,013.85 | $2,013.79 | 0 |
09:53 AM | $2,013.85 | Up $0.00 | $2,013.85 | $2,013.79 | 0 |
09:53 AM | $2,013.85 | Up $0.00 | $2,013.85 | $2,013.79 | 0 |
09:53 AM | $2,013.85 | Up $0.00 | $2,013.85 | $2,013.79 | 0 |
09:53 AM | $2,013.85 | Up $0.00 | $2,013.85 | $2,013.79 | 0 |
09:52 AM | $2,012.10 | Down $ -1.75 | $2,013.84 | $2,012.10 | 200 |
09:50 AM | $2,013.85 | Up $0.80 | $2,014.45 | $2,013.85 | 400 |
09:50 AM | $2,013.85 | Up $0.00 | $2,014.45 | $2,013.85 | 0 |
09:49 AM | $2,013.05 | Up $0.81 | $2,018.56 | $2,012.48 | 600 |
09:48 AM | $2,012.24 | Down $ -1.78 | $2,014.26 | $2,011.01 | 800 |
09:47 AM | $2,014.02 | Up $4.00 | $2,014.58 | $2,010.14 | 1,000 |
09:46 AM | $2,010.02 | Up $1.00 | $2,010.02 | $2,010.02 | 700 |
09:43 AM | $2,009.02 | Down $ -4.64 | $2,009.02 | $2,009.02 | 200 |
09:43 AM | $2,009.02 | Up $0.00 | $2,009.02 | $2,009.02 | 0 |
09:43 AM | $2,009.02 | Up $0.00 | $2,009.02 | $2,009.02 | 0 |
09:42 AM | $2,013.66 | Up $3.16 | $2,013.66 | $2,013.66 | 100 |
09:41 AM | $2,010.50 | Down $ -3.47 | $2,013.72 | $2,010.50 | 500 |
09:30 AM | $2,013.97 | Up $15.98 | $2,013.97 | $2,013.97 | 600 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
09:30 AM | $2,013.97 | Up $0.00 | $2,013.97 | $2,013.97 | 0 |
Previous close | $1,997.99 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
06-02-2025 | $2,025.30 | $2,019.61 | $2,036.23 | $2,015.09 | 32,400 |
05-02-2025 | $1,997.99 | $1,997.96 | $1,999.25 | $1,984.04 | 20,700 |
04-02-2025 | $1,985.15 | $1,979.33 | $1,997.77 | $1,979.33 | 42,100 |
03-02-2025 | $1,968.30 | $1,971.79 | $1,983.95 | $1,966.03 | 23,800 |
31-01-2025 | $1,956.26 | $1,967.71 | $1,972.61 | $1,956.26 | 21,600 |
30-01-2025 | $1,970.37 | $1,968.86 | $1,982.48 | $1,968.51 | 9,800 |
29-01-2025 | $1,965.74 | $1,973.00 | $1,976.94 | $1,965.00 | 20,700 |
28-01-2025 | $1,976.47 | $1,980.00 | $1,986.53 | $1,975.00 | 15,800 |
27-01-2025 | $1,998.36 | $2,008.96 | $2,008.96 | $1,996.11 | 32,700 |
24-01-2025 | $2,014.57 | $2,020.53 | $2,024.01 | $2,012.10 | 26,100 |
23-01-2025 | $2,016.09 | $2,018.38 | $2,022.55 | $2,010.66 | 24,500 |
22-01-2025 | $2,019.52 | $2,014.45 | $2,027.80 | $2,012.06 | 38,800 |
21-01-2025 | $2,006.34 | $2,001.80 | $2,008.00 | $1,993.96 | 39,600 |
20-01-2025 | $1,983.52 | $1,981.00 | $1,989.85 | $1,979.03 | 4,900 |
17-01-2025 | $1,995.56 | $1,996.13 | $2,008.50 | $1,990.90 | 66,800 |
16-01-2025 | $1,973.32 | $1,978.27 | $1,984.64 | $1,968.96 | 51,300 |
15-01-2025 | $1,991.83 | $1,987.59 | $1,993.66 | $1,978.88 | 110,700 |
14-01-2025 | $1,981.79 | $1,970.96 | $1,988.86 | $1,962.41 | 119,700 |
13-01-2025 | $1,935.50 | $1,944.89 | $1,952.79 | $1,930.00 | 80,700 |
10-01-2025 | $1,951.79 | $1,946.00 | $1,965.90 | $1,940.45 | 113,400 |
09-01-2025 | $1,950.00 | $1,953.98 | $1,954.94 | $1,949.05 | 16,100 |
08-01-2025 | $1,960.96 | $1,966.24 | $1,967.13 | $1,952.71 | 34,500 |
07-01-2025 | $1,962.77 | $1,956.10 | $1,962.87 | $1,949.19 | 52,900 |
06-01-2025 | $1,970.00 | $1,981.91 | $1,984.09 | $1,964.50 | 51,300 |
03-01-2025 | $1,996.01 | $1,979.34 | $1,998.17 | $1,971.59 | 23,300 |
02-01-2025 | $1,977.99 | $1,996.69 | $1,997.66 | $1,977.36 | 25,400 |
31-12-2024 | $2,000.00 | $2,002.12 | $2,003.14 | $1,997.66 | 17,200 |
30-12-2024 | $1,992.55 | $1,994.78 | $2,001.93 | $1,989.24 | 20,600 |
27-12-2024 | $2,000.73 | $1,994.25 | $2,002.69 | $1,990.88 | 38,300 |
24-12-2024 | $2,009.00 | $2,001.40 | $2,009.00 | $2,000.01 | 2,500 |
Graphs are not available, please refer to the detailed table