Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
262.70 Down -2.40 (-0.91 %)
Delayed : 2025/10/25 17:00:00
- Previous close $265.10
- Opening $264.97
- Price Ask $260.00
- Price Bid $260.00
- Size Bid 1
- Size Ask 3
- Today High $265.58
- Today Low $262.07
- 52 Weeks High $317.35
- 52 Weeks Low $250.28
- Volume 373,885
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $262.70 | Up $0.00 | $262.70 | $262.70 | 216,000 |
| 03:59 PM | $262.70 | Down $ -0.01 | $262.79 | $262.64 | 5,200 |
| 03:58 PM | $262.71 | Up $0.02 | $262.82 | $262.71 | 2,500 |
| 03:57 PM | $262.69 | Down $ -0.10 | $262.80 | $262.69 | 3,900 |
| 03:56 PM | $262.79 | Down $ -0.10 | $262.86 | $262.79 | 2,300 |
| 03:55 PM | $262.89 | Down $ -0.09 | $262.96 | $262.88 | 3,500 |
| 03:54 PM | $262.98 | Up $0.09 | $262.98 | $262.97 | 200 |
| 03:53 PM | $262.89 | Up $0.01 | $262.94 | $262.83 | 3,400 |
| 03:52 PM | $262.88 | Down $ -0.14 | $262.92 | $262.88 | 500 |
| 03:51 PM | $263.02 | Up $0.15 | $263.02 | $262.93 | 300 |
| 03:50 PM | $262.87 | Down $ -0.01 | $263.04 | $262.86 | 800 |
| 03:49 PM | $262.88 | Up $0.06 | $262.88 | $262.78 | 3,100 |
| 03:48 PM | $262.82 | Up $0.11 | $262.82 | $262.75 | 600 |
| 03:47 PM | $262.71 | Up $0.11 | $262.71 | $262.60 | 1,500 |
| 03:46 PM | $262.60 | Up $0.00 | $262.63 | $262.60 | 500 |
| 03:45 PM | $262.60 | Up $0.02 | $262.60 | $262.57 | 700 |
| 03:44 PM | $262.58 | Up $0.03 | $262.59 | $262.58 | 200 |
| 03:43 PM | $262.55 | Down $ -0.11 | $262.65 | $262.55 | 2,400 |
| 03:42 PM | $262.66 | Up $0.15 | $262.66 | $262.57 | 2,100 |
| 03:41 PM | $262.51 | Up $0.00 | $262.51 | $262.51 | 400 |
| 03:40 PM | $262.51 | Down $ -0.05 | $262.54 | $262.51 | 200 |
| 03:39 PM | $262.56 | Up $0.00 | $262.58 | $262.45 | 2,700 |
| 03:38 PM | $262.56 | Up $0.07 | $262.56 | $262.56 | 200 |
| 03:36 PM | $262.49 | Down $ -0.09 | $262.49 | $262.49 | 100 |
| 03:36 PM | $262.49 | Up $0.00 | $262.49 | $262.49 | 0 |
| 03:35 PM | $262.58 | Up $0.13 | $262.65 | $262.58 | 1,200 |
| 03:33 PM | $262.45 | Up $0.11 | $262.45 | $262.39 | 700 |
| 03:33 PM | $262.45 | Up $0.00 | $262.45 | $262.39 | 0 |
| 03:32 PM | $262.34 | Up $0.05 | $262.34 | $262.33 | 700 |
| 03:31 PM | $262.29 | Up $0.12 | $262.29 | $262.29 | 200 |
| 03:30 PM | $262.17 | Down $ -0.05 | $262.29 | $262.11 | 1,500 |
| 03:29 PM | $262.22 | Down $ -0.20 | $262.40 | $262.22 | 2,300 |
| 03:27 PM | $262.42 | Up $0.16 | $262.42 | $262.36 | 700 |
| 03:27 PM | $262.42 | Up $0.00 | $262.42 | $262.36 | 0 |
| 03:25 PM | $262.26 | Up $0.08 | $262.26 | $262.25 | 200 |
| 03:25 PM | $262.26 | Up $0.00 | $262.26 | $262.25 | 0 |
| 03:24 PM | $262.18 | Up $0.10 | $262.26 | $262.18 | 800 |
| 03:23 PM | $262.08 | Down $ -0.10 | $262.08 | $262.08 | 100 |
| 03:22 PM | $262.18 | Down $ -0.11 | $262.31 | $262.18 | 1,000 |
| 03:20 PM | $262.29 | Down $ -0.09 | $262.30 | $262.29 | 600 |
| 03:20 PM | $262.29 | Up $0.00 | $262.30 | $262.29 | 0 |
| 03:14 PM | $262.38 | Up $0.31 | $262.38 | $262.10 | 1,600 |
| 03:14 PM | $262.38 | Up $0.00 | $262.38 | $262.10 | 0 |
| 03:14 PM | $262.38 | Up $0.00 | $262.38 | $262.10 | 0 |
| 03:14 PM | $262.38 | Up $0.00 | $262.38 | $262.10 | 0 |
| 03:14 PM | $262.38 | Up $0.00 | $262.38 | $262.10 | 0 |
| 03:14 PM | $262.38 | Up $0.00 | $262.38 | $262.10 | 0 |
| 03:13 PM | $262.07 | Down $ -0.05 | $262.07 | $262.07 | 100 |
| 03:12 PM | $262.12 | Down $ -0.06 | $262.16 | $262.12 | 500 |
| 03:11 PM | $262.18 | Down $ -0.11 | $262.28 | $262.18 | 1,700 |
| 03:10 PM | $262.29 | Down $ -0.09 | $262.31 | $262.29 | 400 |
| 03:07 PM | $262.38 | Down $ -0.01 | $262.39 | $262.38 | 900 |
| 03:07 PM | $262.38 | Up $0.00 | $262.39 | $262.38 | 0 |
| 03:07 PM | $262.38 | Up $0.00 | $262.39 | $262.38 | 0 |
| 03:06 PM | $262.39 | Down $ -0.11 | $262.51 | $262.39 | 900 |
| 03:04 PM | $262.50 | Up $0.00 | $262.50 | $262.50 | 300 |
| 03:04 PM | $262.50 | Up $0.00 | $262.50 | $262.50 | 0 |
| 03:03 PM | $262.50 | Down $ -0.01 | $262.50 | $262.50 | 100 |
| 03:01 PM | $262.51 | Down $ -0.04 | $262.51 | $262.51 | 200 |
| 03:01 PM | $262.51 | Up $0.00 | $262.51 | $262.51 | 0 |
| 03:00 PM | $262.55 | Down $ -0.02 | $262.55 | $262.55 | 100 |
| 02:59 PM | $262.57 | Down $ -0.12 | $262.68 | $262.57 | 600 |
| 02:50 PM | $262.69 | Down $ -0.26 | $262.82 | $262.69 | 1,400 |
| 02:50 PM | $262.69 | Up $0.00 | $262.82 | $262.69 | 0 |
| 02:50 PM | $262.69 | Up $0.00 | $262.82 | $262.69 | 0 |
| 02:50 PM | $262.69 | Up $0.00 | $262.82 | $262.69 | 0 |
| 02:50 PM | $262.69 | Up $0.00 | $262.82 | $262.69 | 0 |
| 02:50 PM | $262.69 | Up $0.00 | $262.82 | $262.69 | 0 |
| 02:50 PM | $262.69 | Up $0.00 | $262.82 | $262.69 | 0 |
| 02:50 PM | $262.69 | Up $0.00 | $262.82 | $262.69 | 0 |
| 02:50 PM | $262.69 | Up $0.00 | $262.82 | $262.69 | 0 |
| 02:48 PM | $262.95 | Up $0.14 | $262.95 | $262.95 | 100 |
| 02:48 PM | $262.95 | Up $0.00 | $262.95 | $262.95 | 0 |
| 02:47 PM | $262.81 | Down $ -0.01 | $262.81 | $262.81 | 100 |
| 02:38 PM | $262.82 | Down $ -0.19 | $263.00 | $262.82 | 900 |
| 02:38 PM | $262.82 | Up $0.00 | $263.00 | $262.82 | 0 |
| 02:38 PM | $262.82 | Up $0.00 | $263.00 | $262.82 | 0 |
| 02:38 PM | $262.82 | Up $0.00 | $263.00 | $262.82 | 0 |
| 02:38 PM | $262.82 | Up $0.00 | $263.00 | $262.82 | 0 |
| 02:38 PM | $262.82 | Up $0.00 | $263.00 | $262.82 | 0 |
| 02:38 PM | $262.82 | Up $0.00 | $263.00 | $262.82 | 0 |
| 02:38 PM | $262.82 | Up $0.00 | $263.00 | $262.82 | 0 |
| 02:38 PM | $262.82 | Up $0.00 | $263.00 | $262.82 | 0 |
| 02:36 PM | $263.01 | Down $ -0.04 | $263.05 | $263.01 | 700 |
| 02:36 PM | $263.01 | Up $0.00 | $263.05 | $263.01 | 0 |
| 02:34 PM | $263.05 | Down $ -0.02 | $263.05 | $263.05 | 100 |
| 02:34 PM | $263.05 | Up $0.00 | $263.05 | $263.05 | 0 |
| 02:32 PM | $263.07 | Up $0.17 | $263.07 | $262.90 | 1,300 |
| 02:32 PM | $263.07 | Up $0.00 | $263.07 | $262.90 | 0 |
| 02:29 PM | $262.90 | Down $ -0.05 | $262.91 | $262.90 | 300 |
| 02:29 PM | $262.90 | Up $0.00 | $262.91 | $262.90 | 0 |
| 02:29 PM | $262.90 | Up $0.00 | $262.91 | $262.90 | 0 |
| 02:28 PM | $262.95 | Down $ -0.04 | $262.95 | $262.95 | 100 |
| 02:27 PM | $262.99 | Down $ -0.11 | $263.08 | $262.91 | 1,100 |
| 02:26 PM | $263.10 | Down $ -0.04 | $263.10 | $263.10 | 100 |
| 02:24 PM | $263.14 | Up $0.15 | $263.14 | $263.05 | 700 |
| 02:24 PM | $263.14 | Up $0.00 | $263.14 | $263.05 | 0 |
| 02:23 PM | $262.99 | Up $0.05 | $262.99 | $262.99 | 100 |
| 02:21 PM | $262.94 | Down $ -0.09 | $262.94 | $262.94 | 100 |
| 02:21 PM | $262.94 | Up $0.00 | $262.94 | $262.94 | 0 |
| 02:20 PM | $263.03 | Down $ -0.17 | $263.13 | $263.03 | 1,000 |
| 02:18 PM | $263.20 | Up $0.11 | $263.20 | $263.18 | 300 |
| 02:18 PM | $263.20 | Up $0.00 | $263.20 | $263.18 | 0 |
| 02:13 PM | $263.09 | Up $0.13 | $263.09 | $262.96 | 500 |
| 02:13 PM | $263.09 | Up $0.00 | $263.09 | $262.96 | 0 |
| 02:13 PM | $263.09 | Up $0.00 | $263.09 | $262.96 | 0 |
| 02:13 PM | $263.09 | Up $0.00 | $263.09 | $262.96 | 0 |
| 02:13 PM | $263.09 | Up $0.00 | $263.09 | $262.96 | 0 |
| 02:12 PM | $262.96 | Down $ -0.15 | $263.01 | $262.96 | 600 |
| 02:11 PM | $263.11 | Down $ -0.09 | $263.14 | $263.11 | 500 |
| 02:10 PM | $263.20 | Up $0.05 | $263.20 | $263.20 | 100 |
| 02:09 PM | $263.15 | Down $ -0.12 | $263.22 | $263.15 | 800 |
| 02:08 PM | $263.27 | Up $0.16 | $263.28 | $263.20 | 900 |
| 02:04 PM | $263.11 | Up $0.15 | $263.18 | $263.06 | 700 |
| 02:04 PM | $263.11 | Up $0.00 | $263.18 | $263.06 | 0 |
| 02:04 PM | $263.11 | Up $0.00 | $263.18 | $263.06 | 0 |
| 02:04 PM | $263.11 | Up $0.00 | $263.18 | $263.06 | 0 |
| 01:56 PM | $262.96 | Up $0.06 | $263.02 | $262.96 | 300 |
| 01:56 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 01:56 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 01:56 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 01:56 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 01:56 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 01:56 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 01:56 PM | $262.96 | Up $0.00 | $263.02 | $262.96 | 0 |
| 01:55 PM | $262.90 | Up $0.10 | $262.90 | $262.88 | 600 |
| 01:52 PM | $262.80 | Down $ -0.33 | $263.10 | $262.80 | 1,300 |
| 01:52 PM | $262.80 | Up $0.00 | $263.10 | $262.80 | 0 |
| 01:52 PM | $262.80 | Up $0.00 | $263.10 | $262.80 | 0 |
| 01:51 PM | $263.13 | Up $0.03 | $263.13 | $263.13 | 100 |
| 01:48 PM | $263.10 | Up $0.01 | $263.10 | $263.10 | 200 |
| 01:48 PM | $263.10 | Up $0.00 | $263.10 | $263.10 | 0 |
| 01:48 PM | $263.10 | Up $0.00 | $263.10 | $263.10 | 0 |
| 01:45 PM | $263.09 | Down $ -0.09 | $263.09 | $263.09 | 100 |
| 01:45 PM | $263.09 | Up $0.00 | $263.09 | $263.09 | 0 |
| 01:45 PM | $263.09 | Up $0.00 | $263.09 | $263.09 | 0 |
| 01:44 PM | $263.18 | Up $0.03 | $263.18 | $263.14 | 300 |
| 01:42 PM | $263.15 | Up $0.05 | $263.15 | $263.15 | 100 |
| 01:42 PM | $263.15 | Up $0.00 | $263.15 | $263.15 | 0 |
| 01:41 PM | $263.10 | Down $ -0.03 | $263.11 | $263.10 | 300 |
| 01:39 PM | $263.13 | Up $0.16 | $263.20 | $263.13 | 300 |
| 01:39 PM | $263.13 | Up $0.00 | $263.20 | $263.13 | 0 |
| 01:37 PM | $262.97 | Down $ -0.15 | $263.08 | $262.87 | 2,800 |
| 01:37 PM | $262.97 | Up $0.00 | $263.08 | $262.87 | 0 |
| 01:35 PM | $263.12 | Up $0.00 | $263.12 | $263.12 | 100 |
| 01:35 PM | $263.12 | Up $0.00 | $263.12 | $263.12 | 0 |
| 01:34 PM | $263.12 | Up $0.06 | $263.14 | $263.12 | 500 |
| 01:28 PM | $263.06 | Down $0.00 | $263.07 | $263.06 | 200 |
| 01:28 PM | $263.06 | Up $0.00 | $263.07 | $263.06 | 0 |
| 01:28 PM | $263.06 | Up $0.00 | $263.07 | $263.06 | 0 |
| 01:28 PM | $263.06 | Up $0.00 | $263.07 | $263.06 | 0 |
| 01:28 PM | $263.06 | Up $0.00 | $263.07 | $263.06 | 0 |
| 01:28 PM | $263.06 | Up $0.00 | $263.07 | $263.06 | 0 |
| 01:27 PM | $263.07 | Up $0.02 | $263.11 | $263.00 | 1,100 |
| 01:26 PM | $263.04 | Down $ -0.09 | $263.19 | $263.04 | 1,100 |
| 01:25 PM | $263.13 | Down $ -0.07 | $263.27 | $263.13 | 700 |
| 01:21 PM | $263.21 | Up $0.09 | $263.21 | $263.21 | 100 |
| 01:21 PM | $263.21 | Up $0.00 | $263.21 | $263.21 | 0 |
| 01:21 PM | $263.21 | Up $0.00 | $263.21 | $263.21 | 0 |
| 01:21 PM | $263.21 | Up $0.00 | $263.21 | $263.21 | 0 |
| 01:17 PM | $263.11 | Down $ -0.09 | $263.11 | $263.11 | 100 |
| 01:17 PM | $263.11 | Up $0.00 | $263.11 | $263.11 | 0 |
| 01:17 PM | $263.11 | Up $0.00 | $263.11 | $263.11 | 0 |
| 01:17 PM | $263.11 | Up $0.00 | $263.11 | $263.11 | 0 |
| 01:08 PM | $263.20 | Down $ -0.22 | $263.37 | $263.20 | 1,100 |
| 01:08 PM | $263.20 | Up $0.00 | $263.37 | $263.20 | 0 |
| 01:08 PM | $263.20 | Up $0.00 | $263.37 | $263.20 | 0 |
| 01:08 PM | $263.20 | Up $0.00 | $263.37 | $263.20 | 0 |
| 01:08 PM | $263.20 | Up $0.00 | $263.37 | $263.20 | 0 |
| 01:08 PM | $263.20 | Up $0.00 | $263.37 | $263.20 | 0 |
| 01:08 PM | $263.20 | Up $0.00 | $263.37 | $263.20 | 0 |
| 01:08 PM | $263.20 | Up $0.00 | $263.37 | $263.20 | 0 |
| 01:08 PM | $263.20 | Up $0.00 | $263.37 | $263.20 | 0 |
| 01:03 PM | $263.42 | Down $ -0.03 | $263.44 | $263.42 | 200 |
| 01:03 PM | $263.42 | Up $0.00 | $263.44 | $263.42 | 0 |
| 01:03 PM | $263.42 | Up $0.00 | $263.44 | $263.42 | 0 |
| 01:03 PM | $263.42 | Up $0.00 | $263.44 | $263.42 | 0 |
| 01:03 PM | $263.42 | Up $0.00 | $263.44 | $263.42 | 0 |
| 01:00 PM | $263.45 | Down $ -0.05 | $263.62 | $263.45 | 400 |
| 01:00 PM | $263.45 | Up $0.00 | $263.62 | $263.45 | 0 |
| 01:00 PM | $263.45 | Up $0.00 | $263.62 | $263.45 | 0 |
| 12:59 PM | $263.50 | Down $ -0.10 | $263.54 | $263.50 | 300 |
| 12:58 PM | $263.60 | Down $ -0.17 | $263.73 | $263.60 | 700 |
| 12:56 PM | $263.77 | Up $0.13 | $263.80 | $263.65 | 1,300 |
| 12:56 PM | $263.77 | Up $0.00 | $263.80 | $263.65 | 0 |
| 12:51 PM | $263.64 | Up $0.18 | $263.64 | $263.50 | 200 |
| 12:51 PM | $263.64 | Up $0.00 | $263.64 | $263.50 | 0 |
| 12:51 PM | $263.64 | Up $0.00 | $263.64 | $263.50 | 0 |
| 12:51 PM | $263.64 | Up $0.00 | $263.64 | $263.50 | 0 |
| 12:51 PM | $263.64 | Up $0.00 | $263.64 | $263.50 | 0 |
| 12:49 PM | $263.46 | Down $ -0.04 | $263.50 | $263.46 | 700 |
| 12:49 PM | $263.46 | Up $0.00 | $263.50 | $263.46 | 0 |
| 12:47 PM | $263.50 | Down $ -0.21 | $263.62 | $263.50 | 1,700 |
| 12:47 PM | $263.50 | Up $0.00 | $263.62 | $263.50 | 0 |
| 12:45 PM | $263.71 | Down $ -0.02 | $263.71 | $263.71 | 100 |
| 12:45 PM | $263.71 | Up $0.00 | $263.71 | $263.71 | 0 |
| 12:41 PM | $263.73 | Up $0.06 | $263.73 | $263.69 | 700 |
| 12:41 PM | $263.73 | Up $0.00 | $263.73 | $263.69 | 0 |
| 12:41 PM | $263.73 | Up $0.00 | $263.73 | $263.69 | 0 |
| 12:41 PM | $263.73 | Up $0.00 | $263.73 | $263.69 | 0 |
| 12:37 PM | $263.67 | Up $0.23 | $263.67 | $263.61 | 1,000 |
| 12:37 PM | $263.67 | Up $0.00 | $263.67 | $263.61 | 0 |
| 12:37 PM | $263.67 | Up $0.00 | $263.67 | $263.61 | 0 |
| 12:37 PM | $263.67 | Up $0.00 | $263.67 | $263.61 | 0 |
| 12:35 PM | $263.44 | Down $ -0.31 | $263.52 | $263.38 | 600 |
| 12:35 PM | $263.44 | Up $0.00 | $263.52 | $263.38 | 0 |
| 12:33 PM | $263.75 | Down $ -0.25 | $263.93 | $263.75 | 1,700 |
| 12:33 PM | $263.75 | Up $0.00 | $263.93 | $263.75 | 0 |
| 12:32 PM | $264.00 | Down $ -0.12 | $264.02 | $264.00 | 700 |
| 12:31 PM | $264.12 | Down $ -0.05 | $264.12 | $264.12 | 100 |
| 12:24 PM | $264.17 | Up $0.04 | $264.17 | $264.10 | 600 |
| 12:24 PM | $264.17 | Up $0.00 | $264.17 | $264.10 | 0 |
| 12:24 PM | $264.17 | Up $0.00 | $264.17 | $264.10 | 0 |
| 12:24 PM | $264.17 | Up $0.00 | $264.17 | $264.10 | 0 |
| 12:24 PM | $264.17 | Up $0.00 | $264.17 | $264.10 | 0 |
| 12:24 PM | $264.17 | Up $0.00 | $264.17 | $264.10 | 0 |
| 12:24 PM | $264.17 | Up $0.00 | $264.17 | $264.10 | 0 |
| 12:23 PM | $264.13 | Up $0.02 | $264.13 | $264.11 | 200 |
| 12:20 PM | $264.11 | Down $ -0.16 | $264.26 | $264.10 | 900 |
| 12:20 PM | $264.11 | Up $0.00 | $264.26 | $264.10 | 0 |
| 12:20 PM | $264.11 | Up $0.00 | $264.26 | $264.10 | 0 |
| 12:18 PM | $264.27 | Up $0.02 | $264.27 | $264.27 | 100 |
| 12:18 PM | $264.27 | Up $0.00 | $264.27 | $264.27 | 0 |
| 12:14 PM | $264.25 | Up $0.25 | $264.25 | $264.25 | 100 |
| 12:14 PM | $264.25 | Up $0.00 | $264.25 | $264.25 | 0 |
| 12:14 PM | $264.25 | Up $0.00 | $264.25 | $264.25 | 0 |
| 12:14 PM | $264.25 | Up $0.00 | $264.25 | $264.25 | 0 |
| 12:12 PM | $264.00 | Up $0.10 | $264.00 | $264.00 | 100 |
| 12:12 PM | $264.00 | Up $0.00 | $264.00 | $264.00 | 0 |
| 12:11 PM | $263.90 | Up $0.30 | $263.99 | $263.62 | 3,000 |
| 12:09 PM | $263.60 | Down $ -0.13 | $263.60 | $263.60 | 100 |
| 12:09 PM | $263.60 | Up $0.00 | $263.60 | $263.60 | 0 |
| 12:08 PM | $263.72 | Up $0.14 | $263.72 | $263.72 | 100 |
| 12:01 PM | $263.58 | Up $0.20 | $263.58 | $263.58 | 100 |
| 12:01 PM | $263.58 | Up $0.00 | $263.58 | $263.58 | 0 |
| 12:01 PM | $263.58 | Up $0.00 | $263.58 | $263.58 | 0 |
| 12:01 PM | $263.58 | Up $0.00 | $263.58 | $263.58 | 0 |
| 12:01 PM | $263.58 | Up $0.00 | $263.58 | $263.58 | 0 |
| 12:01 PM | $263.58 | Up $0.00 | $263.58 | $263.58 | 0 |
| 12:01 PM | $263.58 | Up $0.00 | $263.58 | $263.58 | 0 |
| 12:00 PM | $263.38 | Down $ -0.01 | $263.39 | $263.38 | 400 |
| 11:59 AM | $263.39 | Up $0.00 | $263.39 | $263.39 | 100 |
| 11:58 AM | $263.39 | Down $ -0.31 | $263.39 | $263.39 | 100 |
| 11:57 AM | $263.70 | Down $ -0.29 | $263.85 | $263.70 | 700 |
| 11:54 AM | $263.99 | Down $ -0.02 | $263.99 | $263.99 | 200 |
| 11:54 AM | $263.99 | Up $0.00 | $263.99 | $263.99 | 0 |
| 11:54 AM | $263.99 | Up $0.00 | $263.99 | $263.99 | 0 |
| 11:53 AM | $264.01 | Down $ -0.18 | $264.50 | $264.01 | 3,900 |
| 11:52 AM | $264.19 | Down $ -0.09 | $264.27 | $264.19 | 200 |
| 11:51 AM | $264.28 | Down $ -0.11 | $264.29 | $264.28 | 400 |
| 11:49 AM | $264.39 | Down $ -0.10 | $264.60 | $264.39 | 2,400 |
| 11:49 AM | $264.39 | Up $0.00 | $264.60 | $264.39 | 0 |
| 11:47 AM | $264.49 | Up $0.09 | $264.49 | $264.49 | 100 |
| 11:47 AM | $264.49 | Up $0.00 | $264.49 | $264.49 | 0 |
| 11:44 AM | $264.40 | Down $ -0.06 | $264.55 | $264.40 | 200 |
| 11:44 AM | $264.40 | Up $0.00 | $264.55 | $264.40 | 0 |
| 11:44 AM | $264.40 | Up $0.00 | $264.55 | $264.40 | 0 |
| 11:42 AM | $264.46 | Up $0.12 | $264.46 | $264.33 | 300 |
| 11:42 AM | $264.46 | Up $0.00 | $264.46 | $264.33 | 0 |
| 11:38 AM | $264.34 | Down $ -0.13 | $264.34 | $264.34 | 100 |
| 11:38 AM | $264.34 | Up $0.00 | $264.34 | $264.34 | 0 |
| 11:38 AM | $264.34 | Up $0.00 | $264.34 | $264.34 | 0 |
| 11:38 AM | $264.34 | Up $0.00 | $264.34 | $264.34 | 0 |
| 11:36 AM | $264.47 | Down $ -0.25 | $264.61 | $264.47 | 200 |
| 11:36 AM | $264.47 | Up $0.00 | $264.61 | $264.47 | 0 |
| 11:34 AM | $264.72 | Down $ -0.02 | $264.72 | $264.72 | 100 |
| 11:34 AM | $264.72 | Up $0.00 | $264.72 | $264.72 | 0 |
| 11:33 AM | $264.74 | Down $ -0.31 | $264.76 | $264.74 | 500 |
| 11:28 AM | $265.05 | Down $ -0.03 | $265.05 | $265.05 | 100 |
| 11:28 AM | $265.05 | Up $0.00 | $265.05 | $265.05 | 0 |
| 11:28 AM | $265.05 | Up $0.00 | $265.05 | $265.05 | 0 |
| 11:28 AM | $265.05 | Up $0.00 | $265.05 | $265.05 | 0 |
| 11:28 AM | $265.05 | Up $0.00 | $265.05 | $265.05 | 0 |
| 11:27 AM | $265.08 | Up $0.06 | $265.22 | $264.90 | 3,500 |
| 11:24 AM | $265.02 | Down $ -0.05 | $265.10 | $265.02 | 400 |
| 11:24 AM | $265.02 | Up $0.00 | $265.10 | $265.02 | 0 |
| 11:24 AM | $265.02 | Up $0.00 | $265.10 | $265.02 | 0 |
| 11:23 AM | $265.07 | Down $ -0.13 | $265.19 | $265.07 | 800 |
| 11:21 AM | $265.20 | Down $ -0.11 | $265.21 | $265.20 | 300 |
| 11:21 AM | $265.20 | Up $0.00 | $265.21 | $265.20 | 0 |
| 11:19 AM | $265.31 | Up $0.00 | $265.31 | $265.20 | 600 |
| 11:19 AM | $265.31 | Up $0.00 | $265.31 | $265.20 | 0 |
| 11:16 AM | $265.31 | Down $ -0.07 | $265.43 | $265.31 | 1,100 |
| 11:16 AM | $265.31 | Up $0.00 | $265.43 | $265.31 | 0 |
| 11:16 AM | $265.31 | Up $0.00 | $265.43 | $265.31 | 0 |
| 11:15 AM | $265.38 | Up $0.10 | $265.38 | $265.38 | 100 |
| 11:13 AM | $265.28 | Down $ -0.04 | $265.28 | $265.28 | 100 |
| 11:13 AM | $265.28 | Up $0.00 | $265.28 | $265.28 | 0 |
| 11:12 AM | $265.32 | Down $ -0.05 | $265.32 | $265.32 | 200 |
| 11:11 AM | $265.37 | Down $ -0.11 | $265.53 | $265.37 | 1,200 |
| 11:10 AM | $265.48 | Up $0.02 | $265.51 | $265.42 | 1,200 |
| 11:08 AM | $265.46 | Up $0.02 | $265.46 | $265.46 | 200 |
| 11:08 AM | $265.46 | Up $0.00 | $265.46 | $265.46 | 0 |
| 11:07 AM | $265.44 | Down $ -0.14 | $265.54 | $265.44 | 900 |
| 11:06 AM | $265.58 | Up $0.02 | $265.58 | $265.57 | 400 |
| 11:05 AM | $265.56 | Up $0.00 | $265.56 | $265.48 | 600 |
| 11:03 AM | $265.56 | Up $0.16 | $265.56 | $265.45 | 600 |
| 11:03 AM | $265.56 | Up $0.00 | $265.56 | $265.45 | 0 |
| 11:02 AM | $265.40 | Up $0.08 | $265.42 | $265.32 | 1,600 |
| 11:01 AM | $265.32 | Up $0.02 | $265.35 | $265.31 | 1,900 |
| 11:00 AM | $265.30 | Up $0.19 | $265.33 | $265.26 | 1,300 |
| 10:58 AM | $265.11 | Down $ -0.09 | $265.11 | $265.11 | 300 |
| 10:58 AM | $265.11 | Up $0.00 | $265.11 | $265.11 | 0 |
| 10:57 AM | $265.20 | Down $ -0.01 | $265.28 | $265.20 | 1,300 |
| 10:54 AM | $265.21 | Up $0.06 | $265.21 | $265.14 | 200 |
| 10:54 AM | $265.21 | Up $0.00 | $265.21 | $265.14 | 0 |
| 10:54 AM | $265.21 | Up $0.00 | $265.21 | $265.14 | 0 |
| 10:53 AM | $265.15 | Up $0.24 | $265.15 | $264.80 | 2,100 |
| 10:51 AM | $264.91 | Up $0.19 | $264.91 | $264.72 | 1,400 |
| 10:51 AM | $264.91 | Up $0.00 | $264.91 | $264.72 | 0 |
| 10:49 AM | $264.72 | Up $0.07 | $264.72 | $264.67 | 200 |
| 10:49 AM | $264.72 | Up $0.00 | $264.72 | $264.67 | 0 |
| 10:48 AM | $264.65 | Down $ -0.04 | $264.71 | $264.65 | 600 |
| 10:46 AM | $264.69 | Up $0.05 | $264.70 | $264.69 | 400 |
| 10:46 AM | $264.69 | Up $0.00 | $264.70 | $264.69 | 0 |
| 10:45 AM | $264.64 | Up $0.20 | $264.64 | $264.63 | 300 |
| 10:44 AM | $264.44 | Down $ -0.15 | $264.44 | $264.44 | 100 |
| 10:43 AM | $264.59 | Up $0.00 | $264.62 | $264.59 | 200 |
| 10:41 AM | $264.59 | Down $ -0.08 | $264.68 | $264.59 | 500 |
| 10:41 AM | $264.59 | Up $0.00 | $264.68 | $264.59 | 0 |
| 10:40 AM | $264.67 | Up $0.08 | $264.70 | $264.66 | 900 |
| 10:38 AM | $264.59 | Up $0.07 | $264.64 | $264.44 | 700 |
| 10:38 AM | $264.59 | Up $0.00 | $264.64 | $264.44 | 0 |
| 10:37 AM | $264.52 | Down $ -0.12 | $264.72 | $264.52 | 1,600 |
| 10:35 AM | $264.64 | Up $0.12 | $264.64 | $264.53 | 200 |
| 10:35 AM | $264.64 | Up $0.00 | $264.64 | $264.53 | 0 |
| 10:34 AM | $264.52 | Up $0.06 | $264.52 | $264.33 | 1,200 |
| 10:33 AM | $264.46 | Up $0.12 | $264.46 | $264.39 | 200 |
| 10:31 AM | $264.34 | Up $0.14 | $264.34 | $264.17 | 900 |
| 10:31 AM | $264.34 | Up $0.00 | $264.34 | $264.17 | 0 |
| 10:30 AM | $264.20 | Down $ -0.05 | $264.42 | $264.20 | 700 |
| 10:29 AM | $264.25 | Up $0.18 | $264.25 | $264.22 | 1,000 |
| 10:27 AM | $264.07 | Up $0.14 | $264.07 | $264.05 | 300 |
| 10:27 AM | $264.07 | Up $0.00 | $264.07 | $264.05 | 0 |
| 10:26 AM | $263.93 | Up $0.30 | $263.93 | $263.93 | 100 |
| 10:25 AM | $263.63 | Up $0.13 | $263.63 | $263.61 | 500 |
| 10:24 AM | $263.50 | Down $ -0.11 | $263.56 | $263.50 | 400 |
| 10:22 AM | $263.61 | Up $0.06 | $263.67 | $263.61 | 400 |
| 10:22 AM | $263.61 | Up $0.00 | $263.67 | $263.61 | 0 |
| 10:21 AM | $263.55 | Down $ -0.08 | $263.55 | $263.55 | 100 |
| 10:19 AM | $263.63 | Up $0.05 | $263.63 | $263.63 | 100 |
| 10:19 AM | $263.63 | Up $0.00 | $263.63 | $263.63 | 0 |
| 10:18 AM | $263.58 | Down $ -0.16 | $263.70 | $263.58 | 300 |
| 10:15 AM | $263.74 | Up $0.15 | $263.75 | $263.74 | 500 |
| 10:15 AM | $263.74 | Up $0.00 | $263.75 | $263.74 | 0 |
| 10:15 AM | $263.74 | Up $0.00 | $263.75 | $263.74 | 0 |
| 10:14 AM | $263.59 | Up $0.01 | $263.59 | $263.56 | 300 |
| 10:07 AM | $263.58 | Down $ -0.33 | $263.91 | $263.36 | 1,500 |
| 10:07 AM | $263.58 | Up $0.00 | $263.91 | $263.36 | 0 |
| 10:07 AM | $263.58 | Up $0.00 | $263.91 | $263.36 | 0 |
| 10:07 AM | $263.58 | Up $0.00 | $263.91 | $263.36 | 0 |
| 10:07 AM | $263.58 | Up $0.00 | $263.91 | $263.36 | 0 |
| 10:07 AM | $263.58 | Up $0.00 | $263.91 | $263.36 | 0 |
| 10:07 AM | $263.58 | Up $0.00 | $263.91 | $263.36 | 0 |
| 10:03 AM | $263.91 | Up $0.11 | $263.91 | $263.77 | 400 |
| 10:03 AM | $263.91 | Up $0.00 | $263.91 | $263.77 | 0 |
| 10:03 AM | $263.91 | Up $0.00 | $263.91 | $263.77 | 0 |
| 10:03 AM | $263.91 | Up $0.00 | $263.91 | $263.77 | 0 |
| 10:00 AM | $263.80 | Down $ -0.39 | $264.12 | $263.80 | 1,100 |
| 10:00 AM | $263.80 | Up $0.00 | $264.12 | $263.80 | 0 |
| 10:00 AM | $263.80 | Up $0.00 | $264.12 | $263.80 | 0 |
| 09:59 AM | $264.19 | Down $ -0.16 | $264.19 | $264.19 | 100 |
| 09:56 AM | $264.35 | Down $ -0.41 | $264.36 | $264.35 | 300 |
| 09:56 AM | $264.35 | Up $0.00 | $264.36 | $264.35 | 0 |
| 09:56 AM | $264.35 | Up $0.00 | $264.36 | $264.35 | 0 |
| 09:53 AM | $264.76 | Up $0.37 | $264.76 | $264.72 | 400 |
| 09:53 AM | $264.76 | Up $0.00 | $264.76 | $264.72 | 0 |
| 09:53 AM | $264.76 | Up $0.00 | $264.76 | $264.72 | 0 |
| 09:51 AM | $264.39 | Down $ -0.14 | $264.52 | $264.39 | 200 |
| 09:51 AM | $264.39 | Up $0.00 | $264.52 | $264.39 | 0 |
| 09:50 AM | $264.53 | Down $ -0.09 | $264.53 | $264.53 | 100 |
| 09:49 AM | $264.62 | Down $ -0.19 | $264.73 | $264.62 | 200 |
| 09:48 AM | $264.81 | Down $ -0.25 | $264.81 | $264.81 | 100 |
| 09:47 AM | $265.06 | Up $0.27 | $265.15 | $265.06 | 700 |
| 09:46 AM | $264.79 | Up $0.35 | $264.79 | $264.79 | 100 |
| 09:45 AM | $264.44 | Up $0.48 | $264.44 | $264.32 | 200 |
| 09:42 AM | $263.96 | Down $ -0.51 | $263.96 | $263.96 | 100 |
| 09:42 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 09:42 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 09:37 AM | $264.47 | Down $ -0.08 | $264.55 | $264.47 | 600 |
| 09:37 AM | $264.47 | Up $0.00 | $264.55 | $264.47 | 0 |
| 09:37 AM | $264.47 | Up $0.00 | $264.55 | $264.47 | 0 |
| 09:37 AM | $264.47 | Up $0.00 | $264.55 | $264.47 | 0 |
| 09:37 AM | $264.47 | Up $0.00 | $264.55 | $264.47 | 0 |
| 09:35 AM | $264.55 | Down $ -0.32 | $264.76 | $264.55 | 400 |
| 09:35 AM | $264.55 | Up $0.00 | $264.76 | $264.55 | 0 |
| 09:31 AM | $264.87 | Down $ -0.18 | $264.98 | $264.87 | 800 |
| 09:31 AM | $264.87 | Up $0.00 | $264.98 | $264.87 | 0 |
| 09:31 AM | $264.87 | Up $0.00 | $264.98 | $264.87 | 0 |
| 09:31 AM | $264.87 | Up $0.00 | $264.98 | $264.87 | 0 |
| 09:30 AM | $265.05 | Down $ -0.05 | $265.05 | $264.97 | 2,300 |
| Previous close | $265.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $262.70 | $263.39 | $264.27 | $262.07 | 310,700 |
| 23-10-2025 | $265.10 | $262.92 | $265.42 | $262.91 | 377,600 |
| 22-10-2025 | $261.97 | $263.69 | $264.27 | $261.64 | 296,400 |
| 21-10-2025 | $259.68 | $258.40 | $259.90 | $258.07 | 361,800 |
| 20-10-2025 | $254.83 | $258.07 | $258.63 | $254.28 | 424,100 |
| 17-10-2025 | $258.62 | $258.13 | $259.16 | $256.62 | 229,100 |
| 16-10-2025 | $259.83 | $261.56 | $261.82 | $259.48 | 324,800 |
| 15-10-2025 | $266.00 | $267.69 | $267.69 | $264.93 | 259,800 |
| 14-10-2025 | $269.65 | $270.15 | $270.35 | $268.55 | 297,500 |
| 10-10-2025 | $269.60 | $267.21 | $270.46 | $266.86 | 280,300 |
| 09-10-2025 | $266.04 | $264.65 | $266.47 | $263.99 | 294,000 |
| 08-10-2025 | $267.17 | $266.15 | $267.46 | $265.52 | 298,200 |
| 07-10-2025 | $265.70 | $265.50 | $265.92 | $264.49 | 483,900 |
| 06-10-2025 | $267.37 | $267.99 | $268.77 | $266.78 | 333,000 |
| 03-10-2025 | $269.11 | $268.19 | $269.52 | $267.69 | 213,800 |
| 02-10-2025 | $268.25 | $267.62 | $268.70 | $266.75 | 313,900 |
| 01-10-2025 | $266.91 | $269.97 | $270.35 | $266.78 | 288,700 |
| 30-09-2025 | $270.77 | $267.13 | $271.49 | $267.13 | 447,300 |
| 29-09-2025 | $264.71 | $265.37 | $265.80 | $263.58 | 451,500 |
| 26-09-2025 | $263.60 | $263.00 | $264.01 | $262.62 | 286,700 |
| 24-09-2025 | $265.48 | $264.60 | $267.05 | $264.52 | 295,400 |
| 23-09-2025 | $264.63 | $265.04 | $265.74 | $263.85 | 322,900 |
| 22-09-2025 | $266.85 | $262.38 | $267.39 | $261.44 | 468,100 |
| 19-09-2025 | $271.58 | $270.00 | $271.69 | $269.41 | 673,600 |
| 18-09-2025 | $267.24 | $267.08 | $268.08 | $266.85 | 356,200 |
| 17-09-2025 | $266.50 | $265.47 | $267.72 | $265.06 | 554,400 |
| 16-09-2025 | $266.22 | $269.70 | $270.05 | $266.12 | 527,200 |
| 15-09-2025 | $273.43 | $275.72 | $275.72 | $272.55 | 277,600 |
| 12-09-2025 | $277.97 | $277.50 | $279.09 | $277.50 | 140,100 |
| 11-09-2025 | $280.47 | $280.15 | $280.82 | $279.07 | 227,600 |
Graphs are not available, please refer to the detailed table