Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
282.18 Up 0.90 (0.32 %)
Delayed : 2025/11/14 17:40:00
- Previous close $281.28
- Opening $281.05
- Price Ask $281.11
- Price Bid $281.11
- Size Bid 1
- Size Ask 1
- Today High $282.51
- Today Low $278.19
- 52 Weeks High $317.35
- 52 Weeks Low $250.28
- Volume 477,480
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $282.18 | Down $ -0.02 | $282.18 | $282.18 | 129,200 |
| 03:59 PM | $282.20 | Up $0.11 | $282.32 | $282.01 | 4,300 |
| 03:58 PM | $282.09 | Down $ -0.21 | $282.27 | $282.09 | 4,600 |
| 03:57 PM | $282.30 | Down $ -0.03 | $282.34 | $282.24 | 1,500 |
| 03:56 PM | $282.33 | Down $ -0.04 | $282.47 | $282.33 | 3,400 |
| 03:55 PM | $282.37 | Down $ -0.04 | $282.47 | $282.32 | 6,500 |
| 03:54 PM | $282.41 | Up $0.11 | $282.42 | $282.30 | 2,200 |
| 03:53 PM | $282.30 | Up $0.04 | $282.30 | $282.28 | 1,800 |
| 03:52 PM | $282.26 | Down $ -0.04 | $282.29 | $282.26 | 1,200 |
| 03:51 PM | $282.30 | Up $0.04 | $282.32 | $282.27 | 1,200 |
| 03:50 PM | $282.26 | Up $0.33 | $282.34 | $281.99 | 3,500 |
| 03:49 PM | $281.93 | Down $ -0.10 | $282.00 | $281.93 | 800 |
| 03:48 PM | $282.03 | Up $0.01 | $282.03 | $281.98 | 1,100 |
| 03:47 PM | $282.02 | Up $0.06 | $282.02 | $281.94 | 800 |
| 03:46 PM | $281.96 | Down $ -0.21 | $282.09 | $281.96 | 1,200 |
| 03:45 PM | $282.17 | Down $ -0.02 | $282.17 | $282.08 | 1,500 |
| 03:44 PM | $282.19 | Up $0.09 | $282.19 | $282.17 | 200 |
| 03:43 PM | $282.10 | Up $0.26 | $282.10 | $281.87 | 1,400 |
| 03:42 PM | $281.84 | Down $ -0.03 | $281.84 | $281.84 | 300 |
| 03:41 PM | $281.87 | Down $ -0.01 | $281.87 | $281.87 | 600 |
| 03:40 PM | $281.88 | Down $ -0.05 | $281.99 | $281.88 | 400 |
| 03:39 PM | $281.93 | Up $0.08 | $281.93 | $281.93 | 300 |
| 03:38 PM | $281.85 | Up $0.00 | $281.85 | $281.76 | 800 |
| 03:37 PM | $281.85 | Down $ -0.17 | $282.00 | $281.85 | 1,700 |
| 03:35 PM | $282.02 | Up $0.06 | $282.02 | $282.01 | 800 |
| 03:35 PM | $282.02 | Up $0.00 | $282.02 | $282.01 | 0 |
| 03:34 PM | $281.96 | Down $0.00 | $281.96 | $281.96 | 100 |
| 03:32 PM | $281.96 | Up $0.06 | $281.96 | $281.81 | 1,600 |
| 03:32 PM | $281.96 | Up $0.00 | $281.96 | $281.81 | 0 |
| 03:31 PM | $281.90 | Up $0.16 | $281.90 | $281.77 | 1,200 |
| 03:30 PM | $281.74 | Down $ -0.03 | $281.74 | $281.74 | 100 |
| 03:29 PM | $281.77 | Up $0.07 | $281.77 | $281.76 | 500 |
| 03:27 PM | $281.70 | Up $0.03 | $281.73 | $281.63 | 1,600 |
| 03:27 PM | $281.70 | Up $0.00 | $281.73 | $281.63 | 0 |
| 03:25 PM | $281.67 | Up $0.21 | $281.68 | $281.46 | 1,600 |
| 03:25 PM | $281.67 | Up $0.00 | $281.68 | $281.46 | 0 |
| 03:24 PM | $281.46 | Up $0.10 | $281.46 | $281.35 | 600 |
| 03:23 PM | $281.36 | Down $ -0.06 | $281.36 | $281.36 | 100 |
| 03:21 PM | $281.43 | Up $0.23 | $281.43 | $281.38 | 900 |
| 03:21 PM | $281.43 | Up $0.00 | $281.43 | $281.38 | 0 |
| 03:20 PM | $281.20 | Up $0.08 | $281.28 | $281.11 | 1,300 |
| 03:19 PM | $281.11 | Down $ -0.07 | $281.18 | $281.11 | 300 |
| 03:18 PM | $281.18 | Down $ -0.24 | $281.38 | $281.18 | 400 |
| 03:17 PM | $281.42 | Down $ -0.04 | $281.46 | $281.42 | 500 |
| 03:15 PM | $281.46 | Down $ -0.04 | $281.52 | $281.46 | 1,500 |
| 03:15 PM | $281.46 | Up $0.00 | $281.52 | $281.46 | 0 |
| 03:11 PM | $281.50 | Up $0.01 | $281.50 | $281.50 | 300 |
| 03:11 PM | $281.50 | Up $0.00 | $281.50 | $281.50 | 0 |
| 03:11 PM | $281.50 | Up $0.00 | $281.50 | $281.50 | 0 |
| 03:11 PM | $281.50 | Up $0.00 | $281.50 | $281.50 | 0 |
| 03:10 PM | $281.49 | Up $0.05 | $281.59 | $281.49 | 4,500 |
| 03:09 PM | $281.44 | Down $ -0.04 | $281.44 | $281.44 | 100 |
| 03:08 PM | $281.48 | Down $ -0.09 | $281.51 | $281.48 | 300 |
| 03:07 PM | $281.57 | Down $ -0.06 | $281.62 | $281.57 | 400 |
| 03:06 PM | $281.63 | Up $0.03 | $281.63 | $281.52 | 1,200 |
| 03:04 PM | $281.60 | Down $ -0.06 | $281.66 | $281.60 | 700 |
| 03:04 PM | $281.60 | Up $0.00 | $281.66 | $281.60 | 0 |
| 03:03 PM | $281.66 | Down $ -0.10 | $281.67 | $281.66 | 200 |
| 03:02 PM | $281.77 | Down $ -0.04 | $281.77 | $281.77 | 100 |
| 03:01 PM | $281.80 | Up $0.01 | $281.81 | $281.80 | 500 |
| 03:00 PM | $281.79 | Up $0.12 | $281.79 | $281.72 | 800 |
| 02:59 PM | $281.67 | Up $0.00 | $281.68 | $281.67 | 400 |
| 02:58 PM | $281.67 | Down $ -0.09 | $281.67 | $281.67 | 100 |
| 02:57 PM | $281.76 | Down $ -0.15 | $281.76 | $281.76 | 200 |
| 02:56 PM | $281.91 | Up $0.26 | $281.91 | $281.88 | 1,700 |
| 02:55 PM | $281.65 | Down $ -0.12 | $281.65 | $281.65 | 100 |
| 02:51 PM | $281.77 | Up $0.00 | $281.77 | $281.77 | 100 |
| 02:51 PM | $281.77 | Up $0.00 | $281.77 | $281.77 | 0 |
| 02:51 PM | $281.77 | Up $0.00 | $281.77 | $281.77 | 0 |
| 02:51 PM | $281.77 | Up $0.00 | $281.77 | $281.77 | 0 |
| 02:49 PM | $281.77 | Down $ -0.22 | $281.96 | $281.77 | 400 |
| 02:49 PM | $281.77 | Up $0.00 | $281.96 | $281.77 | 0 |
| 02:48 PM | $281.99 | Up $0.02 | $282.07 | $281.99 | 1,000 |
| 02:43 PM | $281.97 | Down $ -0.06 | $281.97 | $281.97 | 100 |
| 02:43 PM | $281.97 | Up $0.00 | $281.97 | $281.97 | 0 |
| 02:43 PM | $281.97 | Up $0.00 | $281.97 | $281.97 | 0 |
| 02:43 PM | $281.97 | Up $0.00 | $281.97 | $281.97 | 0 |
| 02:43 PM | $281.97 | Up $0.00 | $281.97 | $281.97 | 0 |
| 02:41 PM | $282.03 | Down $ -0.06 | $282.03 | $282.03 | 200 |
| 02:41 PM | $282.03 | Up $0.00 | $282.03 | $282.03 | 0 |
| 02:40 PM | $282.09 | Down $ -0.05 | $282.19 | $282.09 | 2,000 |
| 02:39 PM | $282.14 | Up $0.04 | $282.14 | $282.14 | 100 |
| 02:38 PM | $282.10 | Down $ -0.05 | $282.10 | $282.10 | 100 |
| 02:37 PM | $282.15 | Down $0.00 | $282.15 | $282.12 | 1,100 |
| 02:34 PM | $282.16 | Down $ -0.04 | $282.16 | $282.16 | 100 |
| 02:34 PM | $282.16 | Up $0.00 | $282.16 | $282.16 | 0 |
| 02:34 PM | $282.16 | Up $0.00 | $282.16 | $282.16 | 0 |
| 02:32 PM | $282.19 | Down $ -0.03 | $282.19 | $282.19 | 200 |
| 02:32 PM | $282.19 | Up $0.00 | $282.19 | $282.19 | 0 |
| 02:31 PM | $282.22 | Down $ -0.10 | $282.32 | $282.22 | 700 |
| 02:30 PM | $282.32 | Down $ -0.06 | $282.33 | $282.32 | 300 |
| 02:29 PM | $282.38 | Up $0.00 | $282.49 | $282.33 | 900 |
| 02:27 PM | $282.38 | Up $0.15 | $282.38 | $282.37 | 400 |
| 02:27 PM | $282.38 | Up $0.00 | $282.38 | $282.37 | 0 |
| 02:25 PM | $282.23 | Down $ -0.01 | $282.34 | $282.23 | 1,000 |
| 02:25 PM | $282.23 | Up $0.00 | $282.34 | $282.23 | 0 |
| 02:24 PM | $282.24 | Up $0.20 | $282.24 | $282.09 | 1,000 |
| 02:22 PM | $282.04 | Up $0.22 | $282.07 | $281.97 | 2,500 |
| 02:22 PM | $282.04 | Up $0.00 | $282.07 | $281.97 | 0 |
| 02:19 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 100 |
| 02:19 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 02:19 PM | $281.83 | Up $0.00 | $281.83 | $281.83 | 0 |
| 02:17 PM | $281.82 | Up $0.03 | $281.90 | $281.76 | 700 |
| 02:17 PM | $281.82 | Up $0.00 | $281.90 | $281.76 | 0 |
| 02:16 PM | $281.79 | Down $ -0.13 | $281.79 | $281.79 | 100 |
| 02:13 PM | $281.93 | Down $ -0.06 | $281.93 | $281.93 | 100 |
| 02:13 PM | $281.93 | Up $0.00 | $281.93 | $281.93 | 0 |
| 02:13 PM | $281.93 | Up $0.00 | $281.93 | $281.93 | 0 |
| 02:09 PM | $281.99 | Down $ -0.09 | $282.08 | $281.99 | 800 |
| 02:09 PM | $281.99 | Up $0.00 | $282.08 | $281.99 | 0 |
| 02:09 PM | $281.99 | Up $0.00 | $282.08 | $281.99 | 0 |
| 02:09 PM | $281.99 | Up $0.00 | $282.08 | $281.99 | 0 |
| 02:08 PM | $282.08 | Up $0.06 | $282.12 | $282.08 | 200 |
| 02:07 PM | $282.02 | Down $ -0.15 | $282.03 | $282.02 | 200 |
| 02:06 PM | $282.17 | Up $0.01 | $282.17 | $282.07 | 400 |
| 02:05 PM | $282.16 | Up $0.25 | $282.16 | $282.09 | 800 |
| 02:01 PM | $281.91 | Down $ -0.12 | $281.91 | $281.91 | 200 |
| 02:01 PM | $281.91 | Up $0.00 | $281.91 | $281.91 | 0 |
| 02:01 PM | $281.91 | Up $0.00 | $281.91 | $281.91 | 0 |
| 02:01 PM | $281.91 | Up $0.00 | $281.91 | $281.91 | 0 |
| 01:59 PM | $282.03 | Up $0.01 | $282.03 | $282.03 | 200 |
| 01:59 PM | $282.03 | Up $0.00 | $282.03 | $282.03 | 0 |
| 01:58 PM | $282.02 | Up $0.13 | $282.02 | $282.02 | 200 |
| 01:57 PM | $281.89 | Down $ -0.08 | $281.96 | $281.89 | 200 |
| 01:56 PM | $281.97 | Down $ -0.19 | $282.09 | $281.97 | 200 |
| 01:54 PM | $282.16 | Up $0.08 | $282.18 | $282.16 | 1,100 |
| 01:54 PM | $282.16 | Up $0.00 | $282.18 | $282.16 | 0 |
| 01:52 PM | $282.08 | Up $0.11 | $282.08 | $282.08 | 300 |
| 01:52 PM | $282.08 | Up $0.00 | $282.08 | $282.08 | 0 |
| 01:51 PM | $281.97 | Up $0.04 | $281.97 | $281.95 | 1,300 |
| 01:48 PM | $281.93 | Down $ -0.03 | $281.93 | $281.88 | 1,200 |
| 01:48 PM | $281.93 | Up $0.00 | $281.93 | $281.88 | 0 |
| 01:48 PM | $281.93 | Up $0.00 | $281.93 | $281.88 | 0 |
| 01:45 PM | $281.96 | Down $ -0.02 | $281.96 | $281.93 | 200 |
| 01:45 PM | $281.96 | Up $0.00 | $281.96 | $281.93 | 0 |
| 01:45 PM | $281.96 | Up $0.00 | $281.96 | $281.93 | 0 |
| 01:44 PM | $281.98 | Down $ -0.02 | $281.99 | $281.98 | 800 |
| 01:43 PM | $282.00 | Up $0.01 | $282.01 | $282.00 | 500 |
| 01:41 PM | $281.99 | Up $0.00 | $282.01 | $281.99 | 200 |
| 01:41 PM | $281.99 | Up $0.00 | $282.01 | $281.99 | 0 |
| 01:40 PM | $281.99 | Up $0.05 | $281.99 | $281.99 | 100 |
| 01:38 PM | $281.94 | Up $0.00 | $281.94 | $281.94 | 300 |
| 01:38 PM | $281.94 | Up $0.00 | $281.94 | $281.94 | 0 |
| 01:37 PM | $281.94 | Up $0.00 | $281.94 | $281.94 | 100 |
| 01:36 PM | $281.94 | Down $ -0.03 | $281.95 | $281.94 | 200 |
| 01:35 PM | $281.97 | Up $0.00 | $281.97 | $281.97 | 100 |
| 01:34 PM | $281.97 | Down $ -0.05 | $281.97 | $281.97 | 200 |
| 01:31 PM | $282.02 | Up $0.00 | $282.02 | $281.99 | 600 |
| 01:31 PM | $282.02 | Up $0.00 | $282.02 | $281.99 | 0 |
| 01:31 PM | $282.02 | Up $0.00 | $282.02 | $281.99 | 0 |
| 01:30 PM | $282.02 | Down $ -0.04 | $282.08 | $282.02 | 300 |
| 01:29 PM | $282.06 | Up $0.09 | $282.06 | $282.06 | 100 |
| 01:28 PM | $281.97 | Up $0.10 | $282.00 | $281.97 | 600 |
| 01:27 PM | $281.87 | Up $0.02 | $281.87 | $281.86 | 200 |
| 01:23 PM | $281.85 | Up $0.15 | $281.85 | $281.84 | 400 |
| 01:23 PM | $281.85 | Up $0.00 | $281.85 | $281.84 | 0 |
| 01:23 PM | $281.85 | Up $0.00 | $281.85 | $281.84 | 0 |
| 01:23 PM | $281.85 | Up $0.00 | $281.85 | $281.84 | 0 |
| 01:21 PM | $281.70 | Down $ -0.01 | $281.70 | $281.70 | 100 |
| 01:21 PM | $281.70 | Up $0.00 | $281.70 | $281.70 | 0 |
| 01:20 PM | $281.71 | Down $ -0.08 | $281.71 | $281.71 | 100 |
| 01:19 PM | $281.79 | Down $ -0.03 | $281.81 | $281.79 | 1,000 |
| 01:18 PM | $281.82 | Down $ -0.16 | $281.91 | $281.82 | 200 |
| 01:16 PM | $281.98 | Up $0.23 | $281.98 | $281.83 | 800 |
| 01:16 PM | $281.98 | Up $0.00 | $281.98 | $281.83 | 0 |
| 01:12 PM | $281.75 | Up $0.09 | $281.75 | $281.75 | 200 |
| 01:12 PM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 01:12 PM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 01:12 PM | $281.75 | Up $0.00 | $281.75 | $281.75 | 0 |
| 01:10 PM | $281.66 | Down $ -0.14 | $281.80 | $281.66 | 400 |
| 01:10 PM | $281.66 | Up $0.00 | $281.80 | $281.66 | 0 |
| 01:09 PM | $281.80 | Down $ -0.02 | $281.80 | $281.80 | 100 |
| 01:08 PM | $281.82 | Down $ -0.12 | $281.97 | $281.82 | 1,000 |
| 01:07 PM | $281.94 | Up $0.13 | $281.94 | $281.94 | 300 |
| 01:05 PM | $281.82 | Up $0.04 | $281.86 | $281.82 | 900 |
| 01:05 PM | $281.82 | Up $0.00 | $281.86 | $281.82 | 0 |
| 01:03 PM | $281.78 | Up $0.12 | $281.79 | $281.66 | 700 |
| 01:03 PM | $281.78 | Up $0.00 | $281.79 | $281.66 | 0 |
| 01:02 PM | $281.66 | Up $0.00 | $281.66 | $281.66 | 100 |
| 01:01 PM | $281.66 | Down $ -0.12 | $281.74 | $281.66 | 500 |
| 01:00 PM | $281.78 | Down $ -0.14 | $281.80 | $281.78 | 200 |
| 12:59 PM | $281.92 | Up $0.10 | $281.93 | $281.92 | 800 |
| 12:57 PM | $281.82 | Down $ -0.07 | $281.83 | $281.82 | 300 |
| 12:57 PM | $281.82 | Up $0.00 | $281.83 | $281.82 | 0 |
| 12:56 PM | $281.89 | Down $ -0.07 | $281.89 | $281.88 | 300 |
| 12:53 PM | $281.96 | Down $ -0.02 | $282.04 | $281.96 | 600 |
| 12:53 PM | $281.96 | Up $0.00 | $282.04 | $281.96 | 0 |
| 12:53 PM | $281.96 | Up $0.00 | $282.04 | $281.96 | 0 |
| 12:51 PM | $281.98 | Down $ -0.05 | $281.98 | $281.98 | 100 |
| 12:51 PM | $281.98 | Up $0.00 | $281.98 | $281.98 | 0 |
| 12:50 PM | $282.03 | Down $ -0.19 | $282.03 | $282.03 | 100 |
| 12:48 PM | $282.22 | Up $0.08 | $282.24 | $282.16 | 500 |
| 12:48 PM | $282.22 | Up $0.00 | $282.24 | $282.16 | 0 |
| 12:47 PM | $282.14 | Down $ -0.02 | $282.14 | $282.13 | 200 |
| 12:46 PM | $282.16 | Down $ -0.05 | $282.20 | $282.16 | 700 |
| 12:45 PM | $282.21 | Down $ -0.05 | $282.37 | $282.21 | 400 |
| 12:44 PM | $282.26 | Up $0.11 | $282.26 | $282.24 | 500 |
| 12:40 PM | $282.15 | Down $ -0.08 | $282.15 | $282.15 | 100 |
| 12:40 PM | $282.15 | Up $0.00 | $282.15 | $282.15 | 0 |
| 12:40 PM | $282.15 | Up $0.00 | $282.15 | $282.15 | 0 |
| 12:40 PM | $282.15 | Up $0.00 | $282.15 | $282.15 | 0 |
| 12:39 PM | $282.23 | Down $ -0.11 | $282.35 | $282.23 | 1,500 |
| 12:38 PM | $282.34 | Up $0.02 | $282.34 | $282.33 | 500 |
| 12:37 PM | $282.32 | Up $0.09 | $282.32 | $282.26 | 300 |
| 12:36 PM | $282.23 | Up $0.23 | $282.23 | $282.08 | 1,000 |
| 12:34 PM | $282.00 | Up $0.06 | $282.00 | $281.95 | 500 |
| 12:34 PM | $282.00 | Up $0.00 | $282.00 | $281.95 | 0 |
| 12:33 PM | $281.95 | Down $ -0.05 | $281.95 | $281.95 | 100 |
| 12:32 PM | $281.99 | Up $0.05 | $282.10 | $281.99 | 900 |
| 12:30 PM | $281.94 | Down $ -0.05 | $281.94 | $281.94 | 100 |
| 12:30 PM | $281.94 | Up $0.00 | $281.94 | $281.94 | 0 |
| 12:29 PM | $281.99 | Up $0.27 | $281.99 | $281.86 | 600 |
| 12:26 PM | $281.72 | Down $ -0.13 | $281.81 | $281.72 | 300 |
| 12:26 PM | $281.72 | Up $0.00 | $281.81 | $281.72 | 0 |
| 12:26 PM | $281.72 | Up $0.00 | $281.81 | $281.72 | 0 |
| 12:25 PM | $281.85 | Down $ -0.01 | $281.85 | $281.82 | 200 |
| 12:24 PM | $281.86 | Up $0.03 | $281.86 | $281.81 | 200 |
| 12:23 PM | $281.83 | Down $ -0.08 | $281.90 | $281.83 | 400 |
| 12:22 PM | $281.91 | Down $ -0.01 | $281.98 | $281.91 | 300 |
| 12:21 PM | $281.92 | Down $ -0.10 | $282.02 | $281.92 | 300 |
| 12:20 PM | $282.02 | Down $ -0.16 | $282.10 | $282.02 | 400 |
| 12:19 PM | $282.18 | Down $ -0.18 | $282.29 | $282.18 | 1,000 |
| 12:18 PM | $282.36 | Up $0.13 | $282.46 | $282.36 | 400 |
| 12:17 PM | $282.23 | Up $0.01 | $282.34 | $282.23 | 700 |
| 12:14 PM | $282.22 | Up $0.03 | $282.23 | $282.18 | 800 |
| 12:14 PM | $282.22 | Up $0.00 | $282.23 | $282.18 | 0 |
| 12:14 PM | $282.22 | Up $0.00 | $282.23 | $282.18 | 0 |
| 12:13 PM | $282.19 | Up $0.19 | $282.19 | $282.19 | 200 |
| 12:11 PM | $282.00 | Up $0.09 | $282.00 | $281.85 | 500 |
| 12:11 PM | $282.00 | Up $0.00 | $282.00 | $281.85 | 0 |
| 12:10 PM | $281.91 | Up $0.16 | $281.91 | $281.74 | 500 |
| 12:09 PM | $281.75 | Down $ -0.10 | $281.83 | $281.75 | 700 |
| 12:06 PM | $281.85 | Up $0.08 | $281.85 | $281.85 | 100 |
| 12:06 PM | $281.85 | Up $0.00 | $281.85 | $281.85 | 0 |
| 12:06 PM | $281.85 | Up $0.00 | $281.85 | $281.85 | 0 |
| 12:05 PM | $281.77 | Down $ -0.18 | $281.92 | $281.77 | 400 |
| 12:04 PM | $281.95 | Down $ -0.14 | $282.04 | $281.94 | 300 |
| 12:03 PM | $282.09 | Down $ -0.05 | $282.09 | $282.09 | 100 |
| 12:02 PM | $282.14 | Up $0.10 | $282.14 | $282.02 | 200 |
| 12:00 PM | $282.04 | Down $ -0.03 | $282.04 | $282.04 | 200 |
| 12:00 PM | $282.04 | Up $0.00 | $282.04 | $282.04 | 0 |
| 11:59 AM | $282.07 | Down $ -0.06 | $282.07 | $281.98 | 300 |
| 11:58 AM | $282.13 | Up $0.33 | $282.22 | $281.77 | 2,100 |
| 11:57 AM | $281.80 | Up $0.09 | $281.80 | $281.80 | 200 |
| 11:56 AM | $281.71 | Down $ -0.03 | $281.80 | $281.71 | 700 |
| 11:55 AM | $281.74 | Down $ -0.09 | $281.74 | $281.74 | 100 |
| 11:54 AM | $281.83 | Up $0.06 | $281.83 | $281.83 | 300 |
| 11:52 AM | $281.77 | Up $0.06 | $281.77 | $281.77 | 100 |
| 11:52 AM | $281.77 | Up $0.00 | $281.77 | $281.77 | 0 |
| 11:51 AM | $281.71 | Up $0.24 | $281.71 | $281.54 | 800 |
| 11:49 AM | $281.47 | Up $0.09 | $281.47 | $281.46 | 300 |
| 11:49 AM | $281.47 | Up $0.00 | $281.47 | $281.46 | 0 |
| 11:47 AM | $281.38 | Down $ -0.11 | $281.48 | $281.38 | 900 |
| 11:47 AM | $281.38 | Up $0.00 | $281.48 | $281.38 | 0 |
| 11:45 AM | $281.49 | Down $ -0.07 | $281.61 | $281.49 | 200 |
| 11:45 AM | $281.49 | Up $0.00 | $281.61 | $281.49 | 0 |
| 11:44 AM | $281.57 | Down $ -0.01 | $281.74 | $281.52 | 900 |
| 11:43 AM | $281.58 | Up $0.09 | $281.58 | $281.54 | 500 |
| 11:42 AM | $281.49 | Up $0.05 | $281.56 | $281.46 | 1,400 |
| 11:41 AM | $281.44 | Up $0.08 | $281.44 | $281.44 | 100 |
| 11:39 AM | $281.36 | Up $0.30 | $281.36 | $281.07 | 900 |
| 11:39 AM | $281.36 | Up $0.00 | $281.36 | $281.07 | 0 |
| 11:37 AM | $281.06 | Down $ -0.03 | $281.16 | $281.06 | 500 |
| 11:37 AM | $281.06 | Up $0.00 | $281.16 | $281.06 | 0 |
| 11:36 AM | $281.09 | Up $0.02 | $281.09 | $281.09 | 300 |
| 11:35 AM | $281.07 | Down $ -0.01 | $281.08 | $281.07 | 200 |
| 11:34 AM | $281.08 | Up $0.13 | $281.08 | $280.98 | 300 |
| 11:32 AM | $280.95 | Up $0.07 | $280.95 | $280.95 | 100 |
| 11:32 AM | $280.95 | Up $0.00 | $280.95 | $280.95 | 0 |
| 11:31 AM | $280.88 | Up $0.12 | $281.08 | $280.88 | 900 |
| 11:29 AM | $280.76 | Down $ -0.16 | $280.78 | $280.75 | 800 |
| 11:29 AM | $280.76 | Up $0.00 | $280.78 | $280.75 | 0 |
| 11:28 AM | $280.92 | Up $0.30 | $280.92 | $280.77 | 500 |
| 11:26 AM | $280.62 | Up $0.09 | $280.62 | $280.60 | 500 |
| 11:26 AM | $280.62 | Up $0.00 | $280.62 | $280.60 | 0 |
| 11:25 AM | $280.53 | Down $ -0.26 | $280.64 | $280.53 | 900 |
| 11:24 AM | $280.79 | Up $0.09 | $280.79 | $280.79 | 100 |
| 11:23 AM | $280.70 | Up $0.11 | $280.70 | $280.58 | 400 |
| 11:22 AM | $280.59 | Up $0.15 | $280.75 | $280.44 | 600 |
| 11:21 AM | $280.44 | Up $0.06 | $280.53 | $280.38 | 500 |
| 11:18 AM | $280.38 | Up $0.21 | $280.38 | $280.16 | 700 |
| 11:18 AM | $280.38 | Up $0.00 | $280.38 | $280.16 | 0 |
| 11:18 AM | $280.38 | Up $0.00 | $280.38 | $280.16 | 0 |
| 11:17 AM | $280.17 | Down $ -0.04 | $280.27 | $280.17 | 1,000 |
| 11:16 AM | $280.21 | Up $0.01 | $280.21 | $280.21 | 200 |
| 11:15 AM | $280.20 | Down $ -0.27 | $280.44 | $280.20 | 400 |
| 11:14 AM | $280.47 | Down $ -0.29 | $280.78 | $280.47 | 1,400 |
| 11:12 AM | $280.77 | Down $ -0.13 | $280.77 | $280.77 | 100 |
| 11:12 AM | $280.77 | Up $0.00 | $280.77 | $280.77 | 0 |
| 11:11 AM | $280.89 | Up $0.23 | $280.89 | $280.65 | 400 |
| 11:10 AM | $280.66 | Down $ -0.37 | $280.93 | $280.63 | 1,300 |
| 11:09 AM | $281.03 | Up $0.25 | $281.03 | $280.78 | 900 |
| 11:08 AM | $280.78 | Up $0.19 | $280.78 | $280.62 | 300 |
| 11:07 AM | $280.59 | Up $0.14 | $280.61 | $280.53 | 700 |
| 11:06 AM | $280.45 | Up $0.22 | $280.45 | $280.34 | 500 |
| 11:05 AM | $280.23 | Up $0.34 | $280.23 | $280.04 | 800 |
| 11:04 AM | $279.89 | Up $0.01 | $280.00 | $279.67 | 2,600 |
| 11:03 AM | $279.88 | Down $ -0.10 | $279.88 | $279.88 | 200 |
| 11:01 AM | $279.98 | Up $0.24 | $279.98 | $279.73 | 500 |
| 11:01 AM | $279.98 | Up $0.00 | $279.98 | $279.73 | 0 |
| 11:00 AM | $279.74 | Up $0.06 | $279.99 | $279.74 | 1,900 |
| 10:59 AM | $279.68 | Up $0.06 | $279.68 | $279.68 | 100 |
| 10:57 AM | $279.62 | Up $0.03 | $279.62 | $279.62 | 100 |
| 10:57 AM | $279.62 | Up $0.00 | $279.62 | $279.62 | 0 |
| 10:56 AM | $279.59 | Down $ -0.23 | $279.71 | $279.59 | 700 |
| 10:55 AM | $279.82 | Up $0.00 | $279.82 | $279.82 | 200 |
| 10:54 AM | $279.81 | Down $ -0.30 | $280.11 | $279.73 | 1,700 |
| 10:53 AM | $280.11 | Up $0.06 | $280.14 | $280.05 | 1,500 |
| 10:52 AM | $280.05 | Up $0.06 | $280.10 | $280.05 | 300 |
| 10:51 AM | $279.99 | Down $ -0.01 | $280.13 | $279.99 | 500 |
| 10:50 AM | $280.00 | Up $0.07 | $280.12 | $280.00 | 800 |
| 10:49 AM | $279.93 | Down $ -0.19 | $279.93 | $279.93 | 100 |
| 10:48 AM | $280.12 | Up $0.21 | $280.12 | $279.91 | 200 |
| 10:47 AM | $279.91 | Up $0.09 | $280.00 | $279.83 | 1,000 |
| 10:46 AM | $279.82 | Down $ -0.18 | $279.99 | $279.82 | 300 |
| 10:45 AM | $280.00 | Up $0.00 | $280.00 | $280.00 | 100 |
| 10:44 AM | $280.00 | Down $ -0.20 | $280.00 | $280.00 | 100 |
| 10:43 AM | $280.20 | Down $ -0.06 | $280.20 | $280.10 | 700 |
| 10:42 AM | $280.26 | Down $ -0.17 | $280.26 | $280.26 | 100 |
| 10:41 AM | $280.43 | Up $0.14 | $280.43 | $280.19 | 500 |
| 10:40 AM | $280.29 | Down $ -0.21 | $280.67 | $280.29 | 1,200 |
| 10:39 AM | $280.50 | Down $ -0.20 | $280.82 | $280.33 | 2,100 |
| 10:38 AM | $280.71 | Down $ -0.18 | $280.85 | $280.65 | 1,500 |
| 10:37 AM | $280.88 | Up $0.33 | $280.88 | $280.53 | 2,000 |
| 10:36 AM | $280.55 | Up $0.00 | $280.55 | $280.55 | 300 |
| 10:35 AM | $280.55 | Up $0.25 | $280.55 | $280.30 | 800 |
| 10:34 AM | $280.30 | Up $0.18 | $280.30 | $280.21 | 900 |
| 10:33 AM | $280.13 | Down $ -0.57 | $280.61 | $280.13 | 2,200 |
| 10:31 AM | $280.70 | Up $0.13 | $280.77 | $280.50 | 1,700 |
| 10:31 AM | $280.70 | Up $0.00 | $280.77 | $280.50 | 0 |
| 10:30 AM | $280.57 | Up $0.06 | $280.57 | $280.57 | 200 |
| 10:29 AM | $280.51 | Up $0.11 | $280.51 | $280.51 | 100 |
| 10:28 AM | $280.41 | Down $ -0.04 | $280.57 | $280.41 | 900 |
| 10:27 AM | $280.44 | Up $0.02 | $280.44 | $280.23 | 2,700 |
| 10:26 AM | $280.42 | Down $ -0.16 | $280.50 | $280.42 | 500 |
| 10:25 AM | $280.58 | Up $0.24 | $280.58 | $280.19 | 1,800 |
| 10:22 AM | $280.34 | Down $ -0.14 | $280.50 | $280.29 | 600 |
| 10:22 AM | $280.34 | Up $0.00 | $280.50 | $280.29 | 0 |
| 10:22 AM | $280.34 | Up $0.00 | $280.50 | $280.29 | 0 |
| 10:20 AM | $280.48 | Up $0.49 | $280.48 | $280.20 | 900 |
| 10:20 AM | $280.48 | Up $0.00 | $280.48 | $280.20 | 0 |
| 10:18 AM | $279.99 | Down $ -0.24 | $279.99 | $279.98 | 200 |
| 10:18 AM | $279.99 | Up $0.00 | $279.99 | $279.98 | 0 |
| 10:17 AM | $280.23 | Up $0.34 | $280.23 | $280.09 | 400 |
| 10:16 AM | $279.89 | Up $0.24 | $279.89 | $279.52 | 1,300 |
| 10:15 AM | $279.65 | Down $ -0.04 | $279.65 | $279.65 | 200 |
| 10:14 AM | $279.69 | Up $0.01 | $279.69 | $279.69 | 200 |
| 10:13 AM | $279.68 | Up $0.01 | $279.68 | $279.46 | 600 |
| 10:12 AM | $279.67 | Up $0.50 | $279.67 | $279.28 | 1,100 |
| 10:10 AM | $279.17 | Down $ -0.15 | $279.17 | $279.08 | 700 |
| 10:10 AM | $279.17 | Up $0.00 | $279.17 | $279.08 | 0 |
| 10:09 AM | $279.32 | Up $0.00 | $279.51 | $279.32 | 400 |
| 10:08 AM | $279.32 | Up $0.22 | $279.33 | $279.32 | 700 |
| 10:07 AM | $279.10 | Up $0.16 | $279.93 | $278.94 | 3,300 |
| 10:06 AM | $278.94 | Up $0.75 | $278.94 | $278.44 | 1,300 |
| 10:05 AM | $278.19 | Down $ -0.62 | $278.58 | $278.19 | 500 |
| 10:04 AM | $278.81 | Down $ -0.07 | $278.87 | $278.81 | 300 |
| 10:03 AM | $278.88 | Down $ -0.07 | $279.16 | $278.88 | 800 |
| 10:02 AM | $278.96 | Down $ -0.19 | $278.96 | $278.78 | 400 |
| 10:01 AM | $279.15 | Down $ -0.01 | $279.18 | $279.15 | 800 |
| 10:00 AM | $279.16 | Down $ -0.29 | $279.54 | $279.16 | 1,600 |
| 09:59 AM | $279.45 | Up $0.69 | $279.55 | $278.77 | 1,600 |
| 09:58 AM | $278.76 | Down $ -0.16 | $278.93 | $278.75 | 1,200 |
| 09:57 AM | $278.92 | Up $0.09 | $279.05 | $278.92 | 900 |
| 09:56 AM | $278.83 | Down $ -0.14 | $279.00 | $278.83 | 1,100 |
| 09:55 AM | $278.97 | Down $ -0.14 | $279.26 | $278.95 | 2,300 |
| 09:54 AM | $279.11 | Up $0.39 | $279.11 | $278.63 | 1,500 |
| 09:53 AM | $278.72 | Up $0.01 | $278.80 | $278.69 | 600 |
| 09:52 AM | $278.71 | Down $ -0.28 | $279.00 | $278.71 | 600 |
| 09:51 AM | $278.99 | Down $ -0.04 | $279.03 | $278.97 | 500 |
| 09:50 AM | $279.03 | Down $ -0.52 | $279.50 | $278.99 | 1,000 |
| 09:49 AM | $279.55 | Up $0.39 | $279.55 | $278.94 | 1,400 |
| 09:48 AM | $279.16 | Up $0.00 | $279.53 | $279.00 | 2,000 |
| 09:47 AM | $279.16 | Down $ -0.01 | $279.21 | $279.16 | 400 |
| 09:46 AM | $279.17 | Down $ -0.48 | $279.66 | $279.17 | 1,600 |
| 09:45 AM | $279.65 | Down $ -1.12 | $281.19 | $279.65 | 3,400 |
| 09:44 AM | $280.77 | Down $ -0.57 | $280.77 | $279.95 | 200 |
| 09:42 AM | $281.34 | Up $0.00 | $281.70 | $281.34 | 1,100 |
| 09:42 AM | $281.34 | Up $0.00 | $281.70 | $281.34 | 0 |
| 09:41 AM | $281.34 | Down $ -0.47 | $282.51 | $281.34 | 800 |
| 09:39 AM | $281.81 | Up $0.35 | $281.81 | $281.47 | 500 |
| 09:39 AM | $281.81 | Up $0.00 | $281.81 | $281.47 | 0 |
| 09:36 AM | $281.47 | Up $0.94 | $281.76 | $281.42 | 1,200 |
| 09:36 AM | $281.47 | Up $0.00 | $281.76 | $281.42 | 0 |
| 09:36 AM | $281.47 | Up $0.00 | $281.76 | $281.42 | 0 |
| 09:33 AM | $280.52 | Down $ -0.47 | $280.52 | $280.52 | 100 |
| 09:33 AM | $280.52 | Up $0.00 | $280.52 | $280.52 | 0 |
| 09:33 AM | $280.52 | Up $0.00 | $280.52 | $280.52 | 0 |
| 09:31 AM | $280.99 | Down $ -0.10 | $280.99 | $280.93 | 600 |
| 09:31 AM | $280.99 | Up $0.00 | $280.99 | $280.93 | 0 |
| 09:30 AM | $281.09 | Down $ -0.19 | $281.09 | $281.05 | 120,600 |
| Previous close | $281.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-11-2025 | $282.18 | $282.04 | $282.49 | $281.11 | 245,500 |
| 13-11-2025 | $281.28 | $282.29 | $282.84 | $281.00 | 241,300 |
| 12-11-2025 | $284.23 | $281.08 | $285.15 | $280.98 | 306,200 |
| 11-11-2025 | $276.42 | $277.63 | $277.64 | $275.58 | 235,700 |
| 10-11-2025 | $281.88 | $278.99 | $283.19 | $278.69 | 689,900 |
| 07-11-2025 | $280.17 | $271.12 | $281.37 | $270.93 | 592,900 |
| 06-11-2025 | $268.13 | $270.78 | $270.78 | $267.40 | 260,400 |
| 05-11-2025 | $269.73 | $271.18 | $271.86 | $268.20 | 672,700 |
| 04-11-2025 | $265.18 | $263.44 | $266.37 | $262.51 | 367,500 |
| 03-11-2025 | $263.40 | $260.26 | $263.46 | $260.25 | 424,500 |
| 31-10-2025 | $261.63 | $261.23 | $262.40 | $260.89 | 207,600 |
| 30-10-2025 | $259.41 | $259.10 | $259.85 | $258.98 | 203,700 |
| 29-10-2025 | $258.61 | $258.00 | $258.69 | $256.48 | 351,700 |
| 28-10-2025 | $262.90 | $263.52 | $264.06 | $262.36 | 768,200 |
| 27-10-2025 | $263.71 | $262.27 | $264.30 | $261.92 | 458,900 |
| 24-10-2025 | $262.70 | $263.50 | $263.62 | $262.07 | 295,200 |
| 23-10-2025 | $265.10 | $264.44 | $265.42 | $263.78 | 356,800 |
| 22-10-2025 | $261.97 | $263.20 | $264.00 | $261.64 | 256,700 |
| 21-10-2025 | $259.68 | $258.73 | $259.90 | $258.62 | 320,300 |
| 20-10-2025 | $254.83 | $258.38 | $258.63 | $254.28 | 400,100 |
| 17-10-2025 | $258.62 | $257.06 | $259.16 | $256.62 | 194,600 |
| 16-10-2025 | $259.83 | $261.32 | $261.66 | $259.48 | 267,300 |
| 15-10-2025 | $266.00 | $266.15 | $266.29 | $264.93 | 188,100 |
| 14-10-2025 | $269.65 | $268.88 | $270.35 | $268.55 | 280,500 |
| 10-10-2025 | $269.60 | $267.49 | $270.46 | $267.35 | 257,800 |
| 09-10-2025 | $266.04 | $264.22 | $266.47 | $263.99 | 268,300 |
| 08-10-2025 | $267.17 | $265.89 | $267.46 | $265.52 | 263,100 |
| 07-10-2025 | $265.70 | $265.01 | $265.92 | $264.49 | 438,600 |
| 06-10-2025 | $267.37 | $268.49 | $268.77 | $266.78 | 313,700 |
| 03-10-2025 | $269.11 | $268.67 | $269.52 | $267.83 | 194,800 |
Graphs are not available, please refer to the detailed table