Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
244.71 Up 3.84 (1.57 %)
Delayed : 2024/07/26 16:00:01
- Previous close $240.87
- Opening $241.37
- Price Ask $244.30
- Price Bid $244.30
- Size Bid 1
- Size Ask 1
- Today High $245.22
- Today Low $241.37
- 52 Weeks High $245.22
- 52 Weeks Low $188.22
- Volume 110,813
Fundamentals
- P/E Ratio : 28.28
- Earnings/Share : 1.93
- Dividends/Share : $1.21
- Current Div. Yield : 1.98
- Market Cap (M) : 42,946.46
- Shares Out (M) : 178.30
- Exchange : XTSE
- Ex Dividend Date : 2024/06/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $244.71 | Down $ -0.08 | $244.71 | $244.71 | 32,500 |
| 03:59 PM | $244.79 | Up $0.26 | $244.79 | $244.60 | 2,600 |
| 03:58 PM | $244.53 | Up $0.16 | $244.62 | $244.40 | 1,100 |
| 03:57 PM | $244.37 | Down $ -0.07 | $244.47 | $244.36 | 2,500 |
| 03:56 PM | $244.44 | Down $ -0.02 | $244.51 | $244.42 | 1,000 |
| 03:55 PM | $244.46 | Up $0.10 | $244.46 | $244.27 | 1,600 |
| 03:54 PM | $244.36 | Down $ -0.33 | $244.58 | $244.36 | 1,200 |
| 03:53 PM | $244.69 | Up $0.00 | $244.70 | $244.59 | 800 |
| 03:52 PM | $244.69 | Up $0.06 | $244.72 | $244.60 | 300 |
| 03:51 PM | $244.63 | Down $ -0.19 | $244.72 | $244.63 | 500 |
| 03:50 PM | $244.82 | Up $0.12 | $244.90 | $244.82 | 1,200 |
| 03:49 PM | $244.70 | Up $0.09 | $244.82 | $244.66 | 1,300 |
| 03:48 PM | $244.61 | Down $ -0.16 | $244.61 | $244.61 | 100 |
| 03:46 PM | $244.78 | Up $0.03 | $244.80 | $244.74 | 400 |
| 03:46 PM | $244.78 | Up $0.00 | $244.80 | $244.74 | 0 |
| 03:45 PM | $244.74 | Up $0.00 | $244.86 | $244.69 | 700 |
| 03:44 PM | $244.74 | Up $0.06 | $244.74 | $244.67 | 600 |
| 03:43 PM | $244.68 | Up $0.14 | $244.68 | $244.67 | 300 |
| 03:42 PM | $244.54 | Down $ -0.09 | $244.54 | $244.54 | 100 |
| 03:40 PM | $244.63 | Up $0.14 | $244.63 | $244.53 | 500 |
| 03:40 PM | $244.63 | Up $0.00 | $244.63 | $244.53 | 0 |
| 03:39 PM | $244.49 | Up $0.09 | $244.49 | $244.49 | 100 |
| 03:38 PM | $244.40 | Down $ -0.09 | $244.40 | $244.40 | 100 |
| 03:37 PM | $244.49 | Up $0.08 | $244.51 | $244.49 | 400 |
| 03:36 PM | $244.41 | Up $0.15 | $244.41 | $244.40 | 200 |
| 03:35 PM | $244.26 | Up $0.05 | $244.28 | $244.18 | 700 |
| 03:34 PM | $244.21 | Down $ -0.24 | $244.23 | $244.21 | 300 |
| 03:30 PM | $244.45 | Down $ -0.12 | $244.45 | $244.44 | 200 |
| 03:30 PM | $244.45 | Up $0.00 | $244.45 | $244.44 | 0 |
| 03:30 PM | $244.45 | Up $0.00 | $244.45 | $244.44 | 0 |
| 03:30 PM | $244.45 | Up $0.00 | $244.45 | $244.44 | 0 |
| 03:29 PM | $244.57 | Down $ -0.27 | $244.72 | $244.57 | 400 |
| 03:27 PM | $244.84 | Down $ -0.07 | $244.86 | $244.84 | 400 |
| 03:27 PM | $244.84 | Up $0.00 | $244.86 | $244.84 | 0 |
| 03:26 PM | $244.91 | Down $ -0.16 | $245.09 | $244.91 | 1,300 |
| 03:24 PM | $245.07 | Down $ -0.02 | $245.07 | $245.07 | 100 |
| 03:24 PM | $245.07 | Up $0.00 | $245.07 | $245.07 | 0 |
| 03:23 PM | $245.09 | Down $ -0.01 | $245.09 | $245.09 | 100 |
| 03:21 PM | $245.10 | Up $0.06 | $245.10 | $245.10 | 100 |
| 03:21 PM | $245.10 | Up $0.00 | $245.10 | $245.10 | 0 |
| 03:20 PM | $245.04 | Down $ -0.08 | $245.04 | $245.03 | 400 |
| 03:15 PM | $245.11 | Up $0.12 | $245.11 | $245.11 | 100 |
| 03:15 PM | $245.11 | Up $0.00 | $245.11 | $245.11 | 0 |
| 03:15 PM | $245.11 | Up $0.00 | $245.11 | $245.11 | 0 |
| 03:15 PM | $245.11 | Up $0.00 | $245.11 | $245.11 | 0 |
| 03:15 PM | $245.11 | Up $0.00 | $245.11 | $245.11 | 0 |
| 03:11 PM | $244.99 | Up $0.17 | $244.99 | $244.85 | 1,600 |
| 03:11 PM | $244.99 | Up $0.00 | $244.99 | $244.85 | 0 |
| 03:11 PM | $244.99 | Up $0.00 | $244.99 | $244.85 | 0 |
| 03:11 PM | $244.99 | Up $0.00 | $244.99 | $244.85 | 0 |
| 03:10 PM | $244.82 | Up $0.16 | $244.82 | $244.81 | 200 |
| 03:04 PM | $244.66 | Up $0.20 | $244.66 | $244.60 | 500 |
| 03:04 PM | $244.66 | Up $0.00 | $244.66 | $244.60 | 0 |
| 03:04 PM | $244.66 | Up $0.00 | $244.66 | $244.60 | 0 |
| 03:04 PM | $244.66 | Up $0.00 | $244.66 | $244.60 | 0 |
| 03:04 PM | $244.66 | Up $0.00 | $244.66 | $244.60 | 0 |
| 03:04 PM | $244.66 | Up $0.00 | $244.66 | $244.60 | 0 |
| 02:57 PM | $244.46 | Down $ -0.09 | $244.46 | $244.46 | 100 |
| 02:57 PM | $244.46 | Up $0.00 | $244.46 | $244.46 | 0 |
| 02:57 PM | $244.46 | Up $0.00 | $244.46 | $244.46 | 0 |
| 02:57 PM | $244.46 | Up $0.00 | $244.46 | $244.46 | 0 |
| 02:57 PM | $244.46 | Up $0.00 | $244.46 | $244.46 | 0 |
| 02:57 PM | $244.46 | Up $0.00 | $244.46 | $244.46 | 0 |
| 02:57 PM | $244.46 | Up $0.00 | $244.46 | $244.46 | 0 |
| 02:55 PM | $244.55 | Up $0.04 | $244.55 | $244.55 | 100 |
| 02:55 PM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 02:50 PM | $244.51 | Down $ -0.16 | $244.70 | $244.51 | 300 |
| 02:50 PM | $244.51 | Up $0.00 | $244.70 | $244.51 | 0 |
| 02:50 PM | $244.51 | Up $0.00 | $244.70 | $244.51 | 0 |
| 02:50 PM | $244.51 | Up $0.00 | $244.70 | $244.51 | 0 |
| 02:50 PM | $244.51 | Up $0.00 | $244.70 | $244.51 | 0 |
| 02:49 PM | $244.67 | Down $ -0.09 | $244.76 | $244.67 | 200 |
| 02:48 PM | $244.76 | Up $0.22 | $244.76 | $244.66 | 700 |
| 02:47 PM | $244.53 | Up $0.00 | $244.53 | $244.53 | 200 |
| 02:41 PM | $244.53 | Down $ -0.21 | $244.71 | $244.53 | 600 |
| 02:41 PM | $244.53 | Up $0.00 | $244.71 | $244.53 | 0 |
| 02:41 PM | $244.53 | Up $0.00 | $244.71 | $244.53 | 0 |
| 02:41 PM | $244.53 | Up $0.00 | $244.71 | $244.53 | 0 |
| 02:41 PM | $244.53 | Up $0.00 | $244.71 | $244.53 | 0 |
| 02:41 PM | $244.53 | Up $0.00 | $244.71 | $244.53 | 0 |
| 02:36 PM | $244.74 | Down $ -0.27 | $244.74 | $244.65 | 500 |
| 02:36 PM | $244.74 | Up $0.00 | $244.74 | $244.65 | 0 |
| 02:36 PM | $244.74 | Up $0.00 | $244.74 | $244.65 | 0 |
| 02:36 PM | $244.74 | Up $0.00 | $244.74 | $244.65 | 0 |
| 02:36 PM | $244.74 | Up $0.00 | $244.74 | $244.65 | 0 |
| 02:24 PM | $245.01 | Up $0.36 | $245.01 | $244.81 | 300 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:24 PM | $245.01 | Up $0.00 | $245.01 | $244.81 | 0 |
| 02:19 PM | $244.65 | Up $0.05 | $244.73 | $244.63 | 700 |
| 02:19 PM | $244.65 | Up $0.00 | $244.73 | $244.63 | 0 |
| 02:19 PM | $244.65 | Up $0.00 | $244.73 | $244.63 | 0 |
| 02:19 PM | $244.65 | Up $0.00 | $244.73 | $244.63 | 0 |
| 02:19 PM | $244.65 | Up $0.00 | $244.73 | $244.63 | 0 |
| 02:14 PM | $244.60 | Up $0.04 | $244.60 | $244.60 | 200 |
| 02:14 PM | $244.60 | Up $0.00 | $244.60 | $244.60 | 0 |
| 02:14 PM | $244.60 | Up $0.00 | $244.60 | $244.60 | 0 |
| 02:14 PM | $244.60 | Up $0.00 | $244.60 | $244.60 | 0 |
| 02:14 PM | $244.60 | Up $0.00 | $244.60 | $244.60 | 0 |
| 02:12 PM | $244.56 | Up $0.12 | $244.56 | $244.55 | 300 |
| 02:12 PM | $244.56 | Up $0.00 | $244.56 | $244.55 | 0 |
| 02:10 PM | $244.44 | Down $ -0.10 | $244.45 | $244.44 | 200 |
| 02:10 PM | $244.44 | Up $0.00 | $244.45 | $244.44 | 0 |
| 02:09 PM | $244.54 | Up $0.11 | $244.54 | $244.54 | 100 |
| 02:08 PM | $244.43 | Down $ -0.06 | $244.43 | $244.43 | 100 |
| 02:06 PM | $244.50 | Up $0.06 | $244.50 | $244.43 | 400 |
| 02:06 PM | $244.50 | Up $0.00 | $244.50 | $244.43 | 0 |
| 02:05 PM | $244.43 | Up $0.00 | $244.44 | $244.43 | 200 |
| 02:02 PM | $244.43 | Down $ -0.16 | $244.43 | $244.43 | 100 |
| 02:02 PM | $244.43 | Up $0.00 | $244.43 | $244.43 | 0 |
| 02:02 PM | $244.43 | Up $0.00 | $244.43 | $244.43 | 0 |
| 02:00 PM | $244.59 | Up $0.05 | $244.59 | $244.59 | 100 |
| 02:00 PM | $244.59 | Up $0.00 | $244.59 | $244.59 | 0 |
| 01:49 PM | $244.54 | Down $ -0.16 | $244.54 | $244.54 | 200 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:49 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 01:48 PM | $244.70 | Up $0.09 | $244.70 | $244.70 | 100 |
| 01:47 PM | $244.61 | Up $0.04 | $244.61 | $244.61 | 200 |
| 01:45 PM | $244.57 | Up $0.09 | $244.58 | $244.57 | 200 |
| 01:45 PM | $244.57 | Up $0.00 | $244.58 | $244.57 | 0 |
| 01:44 PM | $244.48 | Down $ -0.05 | $244.49 | $244.48 | 200 |
| 01:43 PM | $244.53 | Up $0.10 | $244.53 | $244.49 | 300 |
| 01:42 PM | $244.43 | Down $0.00 | $244.43 | $244.43 | 100 |
| 01:41 PM | $244.44 | Down $ -0.26 | $244.52 | $244.44 | 2,500 |
| 01:34 PM | $244.70 | Up $0.05 | $244.70 | $244.70 | 100 |
| 01:34 PM | $244.70 | Up $0.00 | $244.70 | $244.70 | 0 |
| 01:34 PM | $244.70 | Up $0.00 | $244.70 | $244.70 | 0 |
| 01:34 PM | $244.70 | Up $0.00 | $244.70 | $244.70 | 0 |
| 01:34 PM | $244.70 | Up $0.00 | $244.70 | $244.70 | 0 |
| 01:34 PM | $244.70 | Up $0.00 | $244.70 | $244.70 | 0 |
| 01:34 PM | $244.70 | Up $0.00 | $244.70 | $244.70 | 0 |
| 01:28 PM | $244.65 | Down $ -0.01 | $244.65 | $244.65 | 100 |
| 01:28 PM | $244.65 | Up $0.00 | $244.65 | $244.65 | 0 |
| 01:28 PM | $244.65 | Up $0.00 | $244.65 | $244.65 | 0 |
| 01:28 PM | $244.65 | Up $0.00 | $244.65 | $244.65 | 0 |
| 01:28 PM | $244.65 | Up $0.00 | $244.65 | $244.65 | 0 |
| 01:28 PM | $244.65 | Up $0.00 | $244.65 | $244.65 | 0 |
| 01:25 PM | $244.66 | Down $ -0.10 | $244.90 | $244.66 | 1,100 |
| 01:25 PM | $244.66 | Up $0.00 | $244.90 | $244.66 | 0 |
| 01:25 PM | $244.66 | Up $0.00 | $244.90 | $244.66 | 0 |
| 01:24 PM | $244.77 | Down $ -0.17 | $244.77 | $244.77 | 100 |
| 01:22 PM | $244.93 | Up $0.21 | $244.93 | $244.91 | 300 |
| 01:22 PM | $244.93 | Up $0.00 | $244.93 | $244.91 | 0 |
| 01:18 PM | $244.72 | Down $ -0.31 | $244.91 | $244.72 | 500 |
| 01:18 PM | $244.72 | Up $0.00 | $244.91 | $244.72 | 0 |
| 01:18 PM | $244.72 | Up $0.00 | $244.91 | $244.72 | 0 |
| 01:18 PM | $244.72 | Up $0.00 | $244.91 | $244.72 | 0 |
| 01:09 PM | $245.03 | Up $0.17 | $245.03 | $245.02 | 200 |
| 01:09 PM | $245.03 | Up $0.00 | $245.03 | $245.02 | 0 |
| 01:09 PM | $245.03 | Up $0.00 | $245.03 | $245.02 | 0 |
| 01:09 PM | $245.03 | Up $0.00 | $245.03 | $245.02 | 0 |
| 01:09 PM | $245.03 | Up $0.00 | $245.03 | $245.02 | 0 |
| 01:09 PM | $245.03 | Up $0.00 | $245.03 | $245.02 | 0 |
| 01:09 PM | $245.03 | Up $0.00 | $245.03 | $245.02 | 0 |
| 01:09 PM | $245.03 | Up $0.00 | $245.03 | $245.02 | 0 |
| 01:09 PM | $245.03 | Up $0.00 | $245.03 | $245.02 | 0 |
| 01:07 PM | $244.86 | Down $ -0.10 | $244.96 | $244.86 | 400 |
| 01:07 PM | $244.86 | Up $0.00 | $244.96 | $244.86 | 0 |
| 01:06 PM | $244.97 | Down $ -0.13 | $244.97 | $244.97 | 200 |
| 01:04 PM | $245.10 | Down $ -0.01 | $245.10 | $245.10 | 100 |
| 01:04 PM | $245.10 | Up $0.00 | $245.10 | $245.10 | 0 |
| 01:03 PM | $245.11 | Up $0.00 | $245.11 | $245.11 | 100 |
| 01:02 PM | $245.11 | Up $0.00 | $245.11 | $245.11 | 100 |
| 12:58 PM | $245.11 | Up $0.11 | $245.11 | $245.07 | 500 |
| 12:58 PM | $245.11 | Up $0.00 | $245.11 | $245.07 | 0 |
| 12:58 PM | $245.11 | Up $0.00 | $245.11 | $245.07 | 0 |
| 12:58 PM | $245.11 | Up $0.00 | $245.11 | $245.07 | 0 |
| 12:54 PM | $245.00 | Up $0.18 | $245.00 | $244.99 | 200 |
| 12:54 PM | $245.00 | Up $0.00 | $245.00 | $244.99 | 0 |
| 12:54 PM | $245.00 | Up $0.00 | $245.00 | $244.99 | 0 |
| 12:54 PM | $245.00 | Up $0.00 | $245.00 | $244.99 | 0 |
| 12:52 PM | $244.82 | Up $0.01 | $244.82 | $244.82 | 100 |
| 12:52 PM | $244.82 | Up $0.00 | $244.82 | $244.82 | 0 |
| 12:48 PM | $244.81 | Down $ -0.10 | $244.81 | $244.81 | 100 |
| 12:48 PM | $244.81 | Up $0.00 | $244.81 | $244.81 | 0 |
| 12:48 PM | $244.81 | Up $0.00 | $244.81 | $244.81 | 0 |
| 12:48 PM | $244.81 | Up $0.00 | $244.81 | $244.81 | 0 |
| 12:44 PM | $244.91 | Up $0.11 | $244.91 | $244.91 | 100 |
| 12:44 PM | $244.91 | Up $0.00 | $244.91 | $244.91 | 0 |
| 12:44 PM | $244.91 | Up $0.00 | $244.91 | $244.91 | 0 |
| 12:44 PM | $244.91 | Up $0.00 | $244.91 | $244.91 | 0 |
| 12:43 PM | $244.80 | Up $0.23 | $244.80 | $244.68 | 200 |
| 12:42 PM | $244.57 | Up $0.02 | $244.57 | $244.55 | 300 |
| 12:41 PM | $244.55 | Up $0.28 | $244.55 | $244.55 | 100 |
| 12:39 PM | $244.27 | Down $ -0.28 | $244.56 | $244.27 | 300 |
| 12:39 PM | $244.27 | Up $0.00 | $244.56 | $244.27 | 0 |
| 12:38 PM | $244.55 | Up $0.11 | $244.55 | $244.55 | 100 |
| 12:37 PM | $244.44 | Up $0.11 | $244.47 | $244.42 | 400 |
| 12:36 PM | $244.33 | Up $0.09 | $244.33 | $244.32 | 200 |
| 12:35 PM | $244.24 | Down $ -0.09 | $244.24 | $244.24 | 500 |
| 12:34 PM | $244.33 | Down $ -0.34 | $244.33 | $244.31 | 300 |
| 12:32 PM | $244.67 | Down $ -0.11 | $244.67 | $244.67 | 100 |
| 12:32 PM | $244.67 | Up $0.00 | $244.67 | $244.67 | 0 |
| 12:31 PM | $244.78 | Down $ -0.19 | $244.82 | $244.78 | 300 |
| 12:30 PM | $244.98 | Down $ -0.13 | $244.98 | $244.94 | 2,100 |
| 12:29 PM | $245.11 | Down $ -0.12 | $245.11 | $245.11 | 100 |
| 12:28 PM | $245.22 | Up $0.05 | $245.22 | $245.21 | 200 |
| 12:27 PM | $245.17 | Up $0.13 | $245.17 | $245.17 | 100 |
| 12:26 PM | $245.04 | Up $0.11 | $245.04 | $244.99 | 700 |
| 12:25 PM | $244.93 | Up $0.16 | $244.93 | $244.79 | 800 |
| 12:24 PM | $244.77 | Down $ -0.01 | $244.77 | $244.77 | 200 |
| 12:22 PM | $244.78 | Up $0.11 | $244.78 | $244.78 | 200 |
| 12:22 PM | $244.78 | Up $0.00 | $244.78 | $244.78 | 0 |
| 12:20 PM | $244.67 | Down $ -0.01 | $244.67 | $244.67 | 900 |
| 12:20 PM | $244.67 | Up $0.00 | $244.67 | $244.67 | 0 |
| 12:19 PM | $244.68 | Up $0.02 | $244.78 | $244.65 | 500 |
| 12:18 PM | $244.66 | Down $ -0.13 | $244.66 | $244.66 | 100 |
| 12:17 PM | $244.79 | Down $ -0.09 | $244.79 | $244.64 | 500 |
| 12:16 PM | $244.88 | Up $0.00 | $244.88 | $244.88 | 100 |
| 12:15 PM | $244.88 | Down $ -0.04 | $244.88 | $244.88 | 100 |
| 12:12 PM | $244.92 | Up $0.09 | $244.92 | $244.92 | 100 |
| 12:12 PM | $244.92 | Up $0.00 | $244.92 | $244.92 | 0 |
| 12:12 PM | $244.92 | Up $0.00 | $244.92 | $244.92 | 0 |
| 12:10 PM | $244.83 | Up $0.02 | $244.83 | $244.83 | 100 |
| 12:10 PM | $244.83 | Up $0.00 | $244.83 | $244.83 | 0 |
| 12:09 PM | $244.81 | Up $0.00 | $244.81 | $244.80 | 200 |
| 12:06 PM | $244.81 | Up $0.01 | $244.81 | $244.80 | 200 |
| 12:06 PM | $244.81 | Up $0.00 | $244.81 | $244.80 | 0 |
| 12:06 PM | $244.81 | Up $0.00 | $244.81 | $244.80 | 0 |
| 12:05 PM | $244.80 | Up $0.00 | $244.80 | $244.80 | 400 |
| 12:04 PM | $244.80 | Down $ -0.01 | $244.80 | $244.80 | 100 |
| 12:03 PM | $244.81 | Up $0.16 | $244.81 | $244.79 | 200 |
| 12:02 PM | $244.65 | Up $0.01 | $244.65 | $244.65 | 100 |
| 12:01 PM | $244.64 | Up $0.11 | $244.64 | $244.64 | 100 |
| 12:00 PM | $244.53 | Down $ -0.11 | $244.69 | $244.53 | 400 |
| 11:58 AM | $244.64 | Up $0.31 | $244.64 | $244.34 | 1,000 |
| 11:58 AM | $244.64 | Up $0.00 | $244.64 | $244.34 | 0 |
| 11:56 AM | $244.33 | Down $ -0.01 | $244.33 | $244.33 | 100 |
| 11:56 AM | $244.33 | Up $0.00 | $244.33 | $244.33 | 0 |
| 11:52 AM | $244.34 | Up $0.01 | $244.34 | $244.34 | 100 |
| 11:52 AM | $244.34 | Up $0.00 | $244.34 | $244.34 | 0 |
| 11:52 AM | $244.34 | Up $0.00 | $244.34 | $244.34 | 0 |
| 11:52 AM | $244.34 | Up $0.00 | $244.34 | $244.34 | 0 |
| 11:48 AM | $244.33 | Up $0.19 | $244.33 | $244.15 | 400 |
| 11:48 AM | $244.33 | Up $0.00 | $244.33 | $244.15 | 0 |
| 11:48 AM | $244.33 | Up $0.00 | $244.33 | $244.15 | 0 |
| 11:48 AM | $244.33 | Up $0.00 | $244.33 | $244.15 | 0 |
| 11:47 AM | $244.14 | Down $ -0.20 | $244.16 | $244.14 | 700 |
| 11:45 AM | $244.34 | Down $ -0.01 | $244.34 | $244.34 | 100 |
| 11:45 AM | $244.34 | Up $0.00 | $244.34 | $244.34 | 0 |
| 11:42 AM | $244.35 | Up $0.01 | $244.35 | $244.35 | 100 |
| 11:42 AM | $244.35 | Up $0.00 | $244.35 | $244.35 | 0 |
| 11:42 AM | $244.35 | Up $0.00 | $244.35 | $244.35 | 0 |
| 11:41 AM | $244.34 | Down $ -0.01 | $244.34 | $244.34 | 200 |
| 11:39 AM | $244.35 | Up $0.10 | $244.35 | $244.35 | 100 |
| 11:39 AM | $244.35 | Up $0.00 | $244.35 | $244.35 | 0 |
| 11:38 AM | $244.25 | Up $0.17 | $244.25 | $244.21 | 300 |
| 11:37 AM | $244.08 | Up $0.17 | $244.08 | $244.06 | 300 |
| 11:34 AM | $243.91 | Down $ -0.21 | $244.08 | $243.91 | 500 |
| 11:34 AM | $243.91 | Up $0.00 | $244.08 | $243.91 | 0 |
| 11:34 AM | $243.91 | Up $0.00 | $244.08 | $243.91 | 0 |
| 11:33 AM | $244.12 | Up $0.16 | $244.12 | $243.96 | 600 |
| 11:32 AM | $243.96 | Down $ -0.19 | $243.99 | $243.96 | 200 |
| 11:31 AM | $244.15 | Down $ -0.03 | $244.15 | $244.12 | 300 |
| 11:29 AM | $244.18 | Up $0.27 | $244.18 | $244.18 | 100 |
| 11:29 AM | $244.18 | Up $0.00 | $244.18 | $244.18 | 0 |
| 11:26 AM | $243.91 | Down $ -0.08 | $243.95 | $243.91 | 300 |
| 11:26 AM | $243.91 | Up $0.00 | $243.95 | $243.91 | 0 |
| 11:26 AM | $243.91 | Up $0.00 | $243.95 | $243.91 | 0 |
| 11:25 AM | $243.99 | Down $ -0.22 | $243.99 | $243.91 | 1,200 |
| 11:24 AM | $244.21 | Up $0.20 | $244.21 | $244.21 | 100 |
| 11:22 AM | $244.01 | Up $0.22 | $244.01 | $244.01 | 100 |
| 11:22 AM | $244.01 | Up $0.00 | $244.01 | $244.01 | 0 |
| 11:19 AM | $243.79 | Down $ -0.29 | $243.79 | $243.79 | 100 |
| 11:19 AM | $243.79 | Up $0.00 | $243.79 | $243.79 | 0 |
| 11:19 AM | $243.79 | Up $0.00 | $243.79 | $243.79 | 0 |
| 11:12 AM | $244.08 | Up $0.19 | $244.08 | $244.08 | 100 |
| 11:12 AM | $244.08 | Up $0.00 | $244.08 | $244.08 | 0 |
| 11:12 AM | $244.08 | Up $0.00 | $244.08 | $244.08 | 0 |
| 11:12 AM | $244.08 | Up $0.00 | $244.08 | $244.08 | 0 |
| 11:12 AM | $244.08 | Up $0.00 | $244.08 | $244.08 | 0 |
| 11:12 AM | $244.08 | Up $0.00 | $244.08 | $244.08 | 0 |
| 11:12 AM | $244.08 | Up $0.00 | $244.08 | $244.08 | 0 |
| 11:11 AM | $243.89 | Down $ -0.01 | $243.89 | $243.89 | 100 |
| 10:58 AM | $243.90 | Up $0.23 | $243.90 | $243.85 | 300 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:58 AM | $243.90 | Up $0.00 | $243.90 | $243.85 | 0 |
| 10:57 AM | $243.67 | Up $0.07 | $243.67 | $243.67 | 200 |
| 10:54 AM | $243.60 | Up $0.10 | $243.60 | $243.57 | 700 |
| 10:54 AM | $243.60 | Up $0.00 | $243.60 | $243.57 | 0 |
| 10:54 AM | $243.60 | Up $0.00 | $243.60 | $243.57 | 0 |
| 10:51 AM | $243.50 | Up $0.16 | $243.50 | $243.45 | 400 |
| 10:51 AM | $243.50 | Up $0.00 | $243.50 | $243.45 | 0 |
| 10:51 AM | $243.50 | Up $0.00 | $243.50 | $243.45 | 0 |
| 10:50 AM | $243.34 | Up $0.10 | $243.34 | $243.16 | 900 |
| 10:47 AM | $243.24 | Up $0.09 | $243.24 | $243.24 | 200 |
| 10:47 AM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 10:47 AM | $243.24 | Up $0.00 | $243.24 | $243.24 | 0 |
| 10:44 AM | $243.15 | Down $ -0.01 | $243.15 | $243.15 | 100 |
| 10:44 AM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 10:44 AM | $243.15 | Up $0.00 | $243.15 | $243.15 | 0 |
| 10:41 AM | $243.16 | Up $0.09 | $243.16 | $243.16 | 100 |
| 10:41 AM | $243.16 | Up $0.00 | $243.16 | $243.16 | 0 |
| 10:41 AM | $243.16 | Up $0.00 | $243.16 | $243.16 | 0 |
| 10:40 AM | $243.07 | Down $ -0.74 | $243.74 | $242.97 | 2,100 |
| 10:39 AM | $243.81 | Up $0.15 | $243.84 | $243.78 | 1,800 |
| 10:38 AM | $243.67 | Down $ -0.15 | $243.67 | $243.67 | 300 |
| 10:36 AM | $243.81 | Up $0.00 | $243.81 | $243.81 | 100 |
| 10:36 AM | $243.81 | Up $0.00 | $243.81 | $243.81 | 0 |
| 10:29 AM | $243.81 | Up $0.09 | $243.81 | $243.81 | 100 |
| 10:29 AM | $243.81 | Up $0.00 | $243.81 | $243.81 | 0 |
| 10:29 AM | $243.81 | Up $0.00 | $243.81 | $243.81 | 0 |
| 10:29 AM | $243.81 | Up $0.00 | $243.81 | $243.81 | 0 |
| 10:29 AM | $243.81 | Up $0.00 | $243.81 | $243.81 | 0 |
| 10:29 AM | $243.81 | Up $0.00 | $243.81 | $243.81 | 0 |
| 10:29 AM | $243.81 | Up $0.00 | $243.81 | $243.81 | 0 |
| 10:24 AM | $243.72 | Up $0.26 | $243.72 | $243.55 | 600 |
| 10:24 AM | $243.72 | Up $0.00 | $243.72 | $243.55 | 0 |
| 10:24 AM | $243.72 | Up $0.00 | $243.72 | $243.55 | 0 |
| 10:24 AM | $243.72 | Up $0.00 | $243.72 | $243.55 | 0 |
| 10:24 AM | $243.72 | Up $0.00 | $243.72 | $243.55 | 0 |
| 10:21 AM | $243.46 | Up $0.08 | $243.46 | $243.46 | 200 |
| 10:21 AM | $243.46 | Up $0.00 | $243.46 | $243.46 | 0 |
| 10:21 AM | $243.46 | Up $0.00 | $243.46 | $243.46 | 0 |
| 10:18 AM | $243.38 | Up $0.09 | $243.38 | $243.35 | 300 |
| 10:18 AM | $243.38 | Up $0.00 | $243.38 | $243.35 | 0 |
| 10:18 AM | $243.38 | Up $0.00 | $243.38 | $243.35 | 0 |
| 10:16 AM | $243.29 | Up $0.25 | $243.29 | $243.28 | 200 |
| 10:16 AM | $243.29 | Up $0.00 | $243.29 | $243.28 | 0 |
| 10:15 AM | $243.04 | Down $ -0.44 | $243.15 | $243.04 | 500 |
| 10:10 AM | $243.48 | Up $0.27 | $243.48 | $243.22 | 200 |
| 10:10 AM | $243.48 | Up $0.00 | $243.48 | $243.22 | 0 |
| 10:10 AM | $243.48 | Up $0.00 | $243.48 | $243.22 | 0 |
| 10:10 AM | $243.48 | Up $0.00 | $243.48 | $243.22 | 0 |
| 10:10 AM | $243.48 | Up $0.00 | $243.48 | $243.22 | 0 |
| 10:06 AM | $243.21 | Up $0.23 | $243.21 | $243.21 | 100 |
| 10:06 AM | $243.21 | Up $0.00 | $243.21 | $243.21 | 0 |
| 10:06 AM | $243.21 | Up $0.00 | $243.21 | $243.21 | 0 |
| 10:06 AM | $243.21 | Up $0.00 | $243.21 | $243.21 | 0 |
| 10:02 AM | $242.98 | Up $0.11 | $242.98 | $242.98 | 100 |
| 10:02 AM | $242.98 | Up $0.00 | $242.98 | $242.98 | 0 |
| 10:02 AM | $242.98 | Up $0.00 | $242.98 | $242.98 | 0 |
| 10:02 AM | $242.98 | Up $0.00 | $242.98 | $242.98 | 0 |
| 10:01 AM | $242.87 | Up $0.07 | $242.87 | $242.75 | 1,800 |
| 10:00 AM | $242.80 | Down $ -0.39 | $242.83 | $242.80 | 400 |
| 09:51 AM | $243.19 | Up $0.39 | $243.19 | $243.19 | 100 |
| 09:51 AM | $243.19 | Up $0.00 | $243.19 | $243.19 | 0 |
| 09:51 AM | $243.19 | Up $0.00 | $243.19 | $243.19 | 0 |
| 09:51 AM | $243.19 | Up $0.00 | $243.19 | $243.19 | 0 |
| 09:51 AM | $243.19 | Up $0.00 | $243.19 | $243.19 | 0 |
| 09:51 AM | $243.19 | Up $0.00 | $243.19 | $243.19 | 0 |
| 09:51 AM | $243.19 | Up $0.00 | $243.19 | $243.19 | 0 |
| 09:51 AM | $243.19 | Up $0.00 | $243.19 | $243.19 | 0 |
| 09:51 AM | $243.19 | Up $0.00 | $243.19 | $243.19 | 0 |
| 09:48 AM | $242.80 | Down $ -0.39 | $243.00 | $242.80 | 500 |
| 09:48 AM | $242.80 | Up $0.00 | $243.00 | $242.80 | 0 |
| 09:48 AM | $242.80 | Up $0.00 | $243.00 | $242.80 | 0 |
| 09:46 AM | $243.19 | Up $0.25 | $243.19 | $243.14 | 300 |
| 09:46 AM | $243.19 | Up $0.00 | $243.19 | $243.14 | 0 |
| 09:45 AM | $242.94 | Down $ -0.26 | $242.94 | $242.94 | 300 |
| 09:42 AM | $243.20 | Up $0.72 | $243.20 | $242.36 | 1,200 |
| 09:42 AM | $243.20 | Up $0.00 | $243.20 | $242.36 | 0 |
| 09:42 AM | $243.20 | Up $0.00 | $243.20 | $242.36 | 0 |
| 09:40 AM | $242.48 | Down $ -1.24 | $242.49 | $242.15 | 500 |
| 09:40 AM | $242.48 | Up $0.00 | $242.49 | $242.15 | 0 |
| 09:30 AM | $243.72 | Up $2.85 | $243.72 | $241.37 | 900 |
| 09:30 AM | $243.72 | Up $0.00 | $243.72 | $241.37 | 0 |
| 09:30 AM | $243.72 | Up $0.00 | $243.72 | $241.37 | 0 |
| 09:30 AM | $243.72 | Up $0.00 | $243.72 | $241.37 | 0 |
| 09:30 AM | $243.72 | Up $0.00 | $243.72 | $241.37 | 0 |
| 09:30 AM | $243.72 | Up $0.00 | $243.72 | $241.37 | 0 |
| 09:30 AM | $243.72 | Up $0.00 | $243.72 | $241.37 | 0 |
| 09:30 AM | $243.72 | Up $0.00 | $243.72 | $241.37 | 0 |
| 09:30 AM | $243.72 | Up $0.00 | $243.72 | $241.37 | 0 |
| 09:30 AM | $243.72 | Up $0.00 | $243.72 | $241.37 | 0 |
| Previous close | $240.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $244.71 | $244.69 | $245.22 | $244.18 | 81,300 |
| 25-07-2024 | $240.87 | $242.01 | $243.12 | $240.52 | 97,700 |
| 24-07-2024 | $243.47 | $243.05 | $243.90 | $242.82 | 66,700 |
| 23-07-2024 | $243.11 | $242.58 | $244.30 | $242.57 | 78,500 |
| 22-07-2024 | $242.55 | $241.17 | $242.68 | $240.43 | 229,400 |
| 19-07-2024 | $237.83 | $238.84 | $238.84 | $236.68 | 98,500 |
| 18-07-2024 | $239.59 | $240.98 | $241.15 | $238.15 | 176,000 |
| 17-07-2024 | $239.46 | $239.14 | $239.77 | $238.84 | 173,700 |
| 16-07-2024 | $239.80 | $241.32 | $241.36 | $239.51 | 207,400 |
| 15-07-2024 | $239.25 | $239.55 | $240.58 | $238.61 | 206,500 |
| 12-07-2024 | $237.67 | $238.88 | $239.30 | $237.64 | 129,700 |
| 11-07-2024 | $236.22 | $236.65 | $237.77 | $235.81 | 186,500 |
| 10-07-2024 | $236.92 | $236.15 | $237.50 | $235.83 | 192,300 |
| 09-07-2024 | $233.01 | $232.07 | $233.43 | $231.88 | 113,700 |
| 08-07-2024 | $233.13 | $231.71 | $233.48 | $231.32 | 419,600 |
| 05-07-2024 | $230.62 | $231.55 | $232.09 | $230.62 | 151,100 |
| 04-07-2024 | $231.72 | $232.67 | $232.71 | $231.64 | 17,900 |
| 03-07-2024 | $232.78 | $234.54 | $234.82 | $232.78 | 136,900 |
| 02-07-2024 | $230.29 | $228.04 | $230.87 | $228.04 | 287,500 |
| 28-06-2024 | $228.01 | $229.90 | $229.90 | $227.54 | 251,000 |
| 27-06-2024 | $229.51 | $227.79 | $229.96 | $227.72 | 166,900 |
| 26-06-2024 | $226.69 | $225.95 | $226.89 | $224.78 | 157,300 |
| 25-06-2024 | $226.92 | $228.06 | $228.13 | $226.23 | 275,600 |
| 24-06-2024 | $227.79 | $226.10 | $228.15 | $225.29 | 211,600 |
| 21-06-2024 | $223.03 | $222.34 | $223.50 | $221.90 | 415,100 |
| 20-06-2024 | $220.29 | $220.62 | $220.64 | $218.58 | 239,100 |
| 19-06-2024 | $219.30 | $219.82 | $219.82 | $218.71 | 128,900 |
| 18-06-2024 | $220.87 | $220.98 | $222.12 | $220.01 | 282,600 |
| 17-06-2024 | $220.79 | $220.14 | $220.95 | $219.75 | 175,100 |
| 14-06-2024 | $222.40 | $220.54 | $222.59 | $220.12 | 462,900 |
Graphs are not available, please refer to the detailed table