Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
316.65 Up 4.31 (1.36 %)
Delayed : 2025/06/30 17:40:00
- Previous close $312.34
- Opening $313.02
- Price Ask $315.22
- Price Bid $315.22
- Size Bid 1
- Size Ask 1
- Today High $316.97
- Today Low $310.71
- 52 Weeks High $316.97
- 52 Weeks Low $226.79
- Volume 240,416
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $316.65 | Up $0.06 | $316.65 | $316.65 | 116,200 |
| 03:59 PM | $316.59 | Up $0.04 | $316.65 | $316.24 | 7,200 |
| 03:58 PM | $316.55 | Up $0.20 | $316.55 | $316.35 | 2,200 |
| 03:57 PM | $316.35 | Down $ -0.09 | $316.45 | $316.17 | 1,500 |
| 03:56 PM | $316.44 | Up $0.18 | $316.46 | $316.31 | 1,200 |
| 03:55 PM | $316.26 | Down $ -0.18 | $316.51 | $316.26 | 2,900 |
| 03:54 PM | $316.44 | Down $ -0.06 | $316.46 | $316.40 | 900 |
| 03:53 PM | $316.50 | Up $0.20 | $316.51 | $316.39 | 1,200 |
| 03:52 PM | $316.30 | Down $ -0.03 | $316.39 | $316.28 | 900 |
| 03:51 PM | $316.33 | Down $ -0.22 | $316.33 | $316.17 | 1,900 |
| 03:50 PM | $316.55 | Up $0.60 | $316.97 | $316.14 | 7,200 |
| 03:49 PM | $315.95 | Down $ -0.24 | $316.05 | $315.95 | 500 |
| 03:48 PM | $316.19 | Up $0.03 | $316.19 | $316.06 | 600 |
| 03:47 PM | $316.16 | Up $0.12 | $316.16 | $316.15 | 200 |
| 03:46 PM | $316.05 | Down $ -0.02 | $316.08 | $316.05 | 300 |
| 03:44 PM | $316.07 | Up $0.03 | $316.07 | $316.07 | 700 |
| 03:44 PM | $316.07 | Up $0.00 | $316.07 | $316.07 | 0 |
| 03:43 PM | $316.04 | Up $0.12 | $316.04 | $316.04 | 100 |
| 03:42 PM | $315.92 | Down $ -0.16 | $315.98 | $315.92 | 300 |
| 03:40 PM | $316.08 | Up $0.33 | $316.08 | $316.03 | 500 |
| 03:40 PM | $316.08 | Up $0.00 | $316.08 | $316.03 | 0 |
| 03:38 PM | $315.75 | Down $ -0.33 | $315.84 | $315.75 | 400 |
| 03:38 PM | $315.75 | Up $0.00 | $315.84 | $315.75 | 0 |
| 03:37 PM | $316.08 | Up $0.09 | $316.08 | $315.99 | 600 |
| 03:36 PM | $315.99 | Up $0.02 | $315.99 | $315.99 | 200 |
| 03:35 PM | $315.97 | Down $ -0.10 | $316.03 | $315.91 | 1,200 |
| 03:33 PM | $316.07 | Up $0.11 | $316.07 | $315.96 | 1,000 |
| 03:33 PM | $316.07 | Up $0.00 | $316.07 | $315.96 | 0 |
| 03:32 PM | $315.96 | Up $0.03 | $315.99 | $315.96 | 500 |
| 03:30 PM | $315.93 | Up $0.04 | $316.00 | $315.76 | 1,600 |
| 03:30 PM | $315.93 | Up $0.00 | $316.00 | $315.76 | 0 |
| 03:29 PM | $315.89 | Up $0.01 | $315.89 | $315.89 | 200 |
| 03:28 PM | $315.88 | Down $ -0.31 | $316.20 | $315.88 | 500 |
| 03:27 PM | $316.19 | Up $0.03 | $316.19 | $316.17 | 200 |
| 03:26 PM | $316.16 | Down $ -0.04 | $316.16 | $316.16 | 100 |
| 03:25 PM | $316.20 | Up $0.10 | $316.20 | $316.10 | 1,000 |
| 03:20 PM | $316.10 | Up $0.00 | $316.10 | $316.10 | 300 |
| 03:20 PM | $316.10 | Up $0.00 | $316.10 | $316.10 | 0 |
| 03:20 PM | $316.10 | Up $0.00 | $316.10 | $316.10 | 0 |
| 03:20 PM | $316.10 | Up $0.00 | $316.10 | $316.10 | 0 |
| 03:20 PM | $316.10 | Up $0.00 | $316.10 | $316.10 | 0 |
| 03:19 PM | $316.10 | Up $0.01 | $316.10 | $315.91 | 200 |
| 03:18 PM | $316.09 | Up $0.22 | $316.09 | $315.73 | 400 |
| 03:17 PM | $315.87 | Down $ -0.14 | $316.03 | $315.87 | 400 |
| 03:16 PM | $316.01 | Up $0.01 | $316.05 | $316.01 | 500 |
| 03:13 PM | $316.00 | Down $ -0.33 | $316.18 | $316.00 | 1,400 |
| 03:13 PM | $316.00 | Up $0.00 | $316.18 | $316.00 | 0 |
| 03:13 PM | $316.00 | Up $0.00 | $316.18 | $316.00 | 0 |
| 03:12 PM | $316.33 | Down $ -0.01 | $316.33 | $316.33 | 200 |
| 03:11 PM | $316.34 | Down $ -0.01 | $316.34 | $316.34 | 200 |
| 03:10 PM | $316.35 | Down $ -0.01 | $316.35 | $316.34 | 600 |
| 03:08 PM | $316.36 | Up $0.01 | $316.36 | $316.36 | 100 |
| 03:08 PM | $316.36 | Up $0.00 | $316.36 | $316.36 | 0 |
| 03:07 PM | $316.35 | Up $0.02 | $316.35 | $316.35 | 300 |
| 03:06 PM | $316.33 | Up $0.02 | $316.33 | $316.33 | 100 |
| 03:05 PM | $316.31 | Down $ -0.04 | $316.31 | $316.31 | 100 |
| 03:03 PM | $316.35 | Up $0.15 | $316.35 | $316.24 | 600 |
| 03:03 PM | $316.35 | Up $0.00 | $316.35 | $316.24 | 0 |
| 03:00 PM | $316.20 | Up $0.01 | $316.21 | $316.20 | 200 |
| 03:00 PM | $316.20 | Up $0.00 | $316.21 | $316.20 | 0 |
| 03:00 PM | $316.20 | Up $0.00 | $316.21 | $316.20 | 0 |
| 02:59 PM | $316.19 | Up $0.06 | $316.19 | $316.14 | 400 |
| 02:55 PM | $316.13 | Down $ -0.15 | $316.13 | $315.92 | 800 |
| 02:55 PM | $316.13 | Up $0.00 | $316.13 | $315.92 | 0 |
| 02:55 PM | $316.13 | Up $0.00 | $316.13 | $315.92 | 0 |
| 02:55 PM | $316.13 | Up $0.00 | $316.13 | $315.92 | 0 |
| 02:53 PM | $316.28 | Down $ -0.25 | $316.46 | $316.17 | 1,000 |
| 02:53 PM | $316.28 | Up $0.00 | $316.46 | $316.17 | 0 |
| 02:50 PM | $316.53 | Up $0.10 | $316.53 | $316.44 | 300 |
| 02:50 PM | $316.53 | Up $0.00 | $316.53 | $316.44 | 0 |
| 02:50 PM | $316.53 | Up $0.00 | $316.53 | $316.44 | 0 |
| 02:47 PM | $316.43 | Up $0.00 | $316.43 | $316.43 | 200 |
| 02:47 PM | $316.43 | Up $0.00 | $316.43 | $316.43 | 0 |
| 02:47 PM | $316.43 | Up $0.00 | $316.43 | $316.43 | 0 |
| 02:46 PM | $316.43 | Up $0.06 | $316.43 | $316.22 | 700 |
| 02:44 PM | $316.37 | Up $0.01 | $316.37 | $316.37 | 100 |
| 02:44 PM | $316.37 | Up $0.00 | $316.37 | $316.37 | 0 |
| 02:43 PM | $316.36 | Up $0.07 | $316.36 | $316.20 | 800 |
| 02:42 PM | $316.29 | Down $ -0.17 | $316.48 | $316.29 | 600 |
| 02:40 PM | $316.46 | Up $0.02 | $316.46 | $316.46 | 200 |
| 02:40 PM | $316.46 | Up $0.00 | $316.46 | $316.46 | 0 |
| 02:39 PM | $316.44 | Down $ -0.02 | $316.44 | $316.44 | 200 |
| 02:38 PM | $316.46 | Up $0.01 | $316.46 | $316.46 | 100 |
| 02:37 PM | $316.45 | Up $0.00 | $316.45 | $316.41 | 200 |
| 02:36 PM | $316.45 | Up $0.10 | $316.45 | $316.45 | 100 |
| 02:35 PM | $316.35 | Up $0.00 | $316.35 | $316.35 | 200 |
| 02:34 PM | $316.35 | Up $0.29 | $316.35 | $316.34 | 700 |
| 02:33 PM | $316.06 | Up $0.03 | $316.12 | $316.03 | 700 |
| 02:32 PM | $316.03 | Up $0.05 | $316.03 | $315.90 | 1,300 |
| 02:29 PM | $315.98 | Up $0.19 | $315.98 | $315.98 | 100 |
| 02:29 PM | $315.98 | Up $0.00 | $315.98 | $315.98 | 0 |
| 02:29 PM | $315.98 | Up $0.00 | $315.98 | $315.98 | 0 |
| 02:27 PM | $315.79 | Down $ -0.10 | $315.79 | $315.79 | 600 |
| 02:27 PM | $315.79 | Up $0.00 | $315.79 | $315.79 | 0 |
| 02:25 PM | $315.90 | Down $ -0.04 | $315.90 | $315.79 | 700 |
| 02:25 PM | $315.90 | Up $0.00 | $315.90 | $315.79 | 0 |
| 02:24 PM | $315.93 | Down $ -0.17 | $315.94 | $315.93 | 700 |
| 02:23 PM | $316.10 | Up $0.08 | $316.10 | $316.10 | 100 |
| 02:21 PM | $316.02 | Up $0.11 | $316.09 | $315.92 | 1,400 |
| 02:21 PM | $316.02 | Up $0.00 | $316.09 | $315.92 | 0 |
| 02:19 PM | $315.91 | Up $0.05 | $315.91 | $315.91 | 100 |
| 02:19 PM | $315.91 | Up $0.00 | $315.91 | $315.91 | 0 |
| 02:10 PM | $315.86 | Down $ -0.05 | $315.86 | $315.86 | 100 |
| 02:10 PM | $315.86 | Up $0.00 | $315.86 | $315.86 | 0 |
| 02:10 PM | $315.86 | Up $0.00 | $315.86 | $315.86 | 0 |
| 02:10 PM | $315.86 | Up $0.00 | $315.86 | $315.86 | 0 |
| 02:10 PM | $315.86 | Up $0.00 | $315.86 | $315.86 | 0 |
| 02:10 PM | $315.86 | Up $0.00 | $315.86 | $315.86 | 0 |
| 02:10 PM | $315.86 | Up $0.00 | $315.86 | $315.86 | 0 |
| 02:10 PM | $315.86 | Up $0.00 | $315.86 | $315.86 | 0 |
| 02:10 PM | $315.86 | Up $0.00 | $315.86 | $315.86 | 0 |
| 02:09 PM | $315.91 | Up $0.05 | $315.91 | $315.77 | 500 |
| 02:07 PM | $315.86 | Up $0.19 | $315.86 | $315.86 | 100 |
| 02:07 PM | $315.86 | Up $0.00 | $315.86 | $315.86 | 0 |
| 02:06 PM | $315.67 | Up $0.24 | $315.67 | $315.65 | 300 |
| 02:00 PM | $315.43 | Up $0.15 | $315.44 | $315.43 | 400 |
| 02:00 PM | $315.43 | Up $0.00 | $315.44 | $315.43 | 0 |
| 02:00 PM | $315.43 | Up $0.00 | $315.44 | $315.43 | 0 |
| 02:00 PM | $315.43 | Up $0.00 | $315.44 | $315.43 | 0 |
| 02:00 PM | $315.43 | Up $0.00 | $315.44 | $315.43 | 0 |
| 02:00 PM | $315.43 | Up $0.00 | $315.44 | $315.43 | 0 |
| 01:55 PM | $315.28 | Down $ -0.13 | $315.59 | $315.28 | 1,800 |
| 01:55 PM | $315.28 | Up $0.00 | $315.59 | $315.28 | 0 |
| 01:55 PM | $315.28 | Up $0.00 | $315.59 | $315.28 | 0 |
| 01:55 PM | $315.28 | Up $0.00 | $315.59 | $315.28 | 0 |
| 01:55 PM | $315.28 | Up $0.00 | $315.59 | $315.28 | 0 |
| 01:52 PM | $315.41 | Up $0.18 | $315.41 | $315.41 | 100 |
| 01:52 PM | $315.41 | Up $0.00 | $315.41 | $315.41 | 0 |
| 01:52 PM | $315.41 | Up $0.00 | $315.41 | $315.41 | 0 |
| 01:49 PM | $315.24 | Down $ -0.12 | $315.24 | $315.24 | 100 |
| 01:49 PM | $315.24 | Up $0.00 | $315.24 | $315.24 | 0 |
| 01:49 PM | $315.24 | Up $0.00 | $315.24 | $315.24 | 0 |
| 01:41 PM | $315.35 | Up $0.20 | $315.36 | $315.31 | 1,000 |
| 01:41 PM | $315.35 | Up $0.00 | $315.36 | $315.31 | 0 |
| 01:41 PM | $315.35 | Up $0.00 | $315.36 | $315.31 | 0 |
| 01:41 PM | $315.35 | Up $0.00 | $315.36 | $315.31 | 0 |
| 01:41 PM | $315.35 | Up $0.00 | $315.36 | $315.31 | 0 |
| 01:41 PM | $315.35 | Up $0.00 | $315.36 | $315.31 | 0 |
| 01:41 PM | $315.35 | Up $0.00 | $315.36 | $315.31 | 0 |
| 01:41 PM | $315.35 | Up $0.00 | $315.36 | $315.31 | 0 |
| 01:39 PM | $315.15 | Down $ -0.61 | $315.37 | $315.15 | 700 |
| 01:39 PM | $315.15 | Up $0.00 | $315.37 | $315.15 | 0 |
| 01:37 PM | $315.76 | Up $0.25 | $315.76 | $315.76 | 100 |
| 01:37 PM | $315.76 | Up $0.00 | $315.76 | $315.76 | 0 |
| 01:33 PM | $315.51 | Down $ -0.16 | $315.67 | $315.51 | 500 |
| 01:33 PM | $315.51 | Up $0.00 | $315.67 | $315.51 | 0 |
| 01:33 PM | $315.51 | Up $0.00 | $315.67 | $315.51 | 0 |
| 01:33 PM | $315.51 | Up $0.00 | $315.67 | $315.51 | 0 |
| 01:32 PM | $315.67 | Up $0.13 | $315.67 | $315.55 | 800 |
| 01:30 PM | $315.54 | Up $0.30 | $315.54 | $315.45 | 400 |
| 01:30 PM | $315.54 | Up $0.00 | $315.54 | $315.45 | 0 |
| 01:15 PM | $315.24 | Down $ -0.15 | $315.26 | $315.24 | 200 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:15 PM | $315.24 | Up $0.00 | $315.26 | $315.24 | 0 |
| 01:12 PM | $315.40 | Up $0.04 | $315.54 | $315.25 | 1,100 |
| 01:12 PM | $315.40 | Up $0.00 | $315.54 | $315.25 | 0 |
| 01:12 PM | $315.40 | Up $0.00 | $315.54 | $315.25 | 0 |
| 01:11 PM | $315.35 | Down $ -0.32 | $315.55 | $315.35 | 300 |
| 01:10 PM | $315.67 | Down $ -0.09 | $315.67 | $315.67 | 100 |
| 01:08 PM | $315.76 | Down $ -0.28 | $315.87 | $315.76 | 600 |
| 01:08 PM | $315.76 | Up $0.00 | $315.87 | $315.76 | 0 |
| 01:06 PM | $316.04 | Down $ -0.17 | $316.06 | $316.04 | 400 |
| 01:06 PM | $316.04 | Up $0.00 | $316.06 | $316.04 | 0 |
| 01:04 PM | $316.22 | Up $0.04 | $316.22 | $316.22 | 100 |
| 01:04 PM | $316.22 | Up $0.00 | $316.22 | $316.22 | 0 |
| 01:02 PM | $316.17 | Up $0.21 | $316.17 | $316.01 | 900 |
| 01:02 PM | $316.17 | Up $0.00 | $316.17 | $316.01 | 0 |
| 01:01 PM | $315.96 | Down $ -0.22 | $316.07 | $315.94 | 700 |
| 01:00 PM | $316.18 | Up $0.09 | $316.22 | $316.11 | 500 |
| 12:59 PM | $316.09 | Down $ -0.16 | $316.12 | $316.09 | 600 |
| 12:58 PM | $316.25 | Up $0.24 | $316.25 | $316.07 | 700 |
| 12:57 PM | $316.01 | Up $0.04 | $316.01 | $315.93 | 500 |
| 12:56 PM | $315.97 | Down $ -0.12 | $316.02 | $315.95 | 300 |
| 12:55 PM | $316.09 | Up $0.43 | $316.09 | $315.71 | 1,500 |
| 12:52 PM | $315.66 | Up $0.00 | $315.66 | $315.66 | 100 |
| 12:52 PM | $315.66 | Up $0.00 | $315.66 | $315.66 | 0 |
| 12:52 PM | $315.66 | Up $0.00 | $315.66 | $315.66 | 0 |
| 12:50 PM | $315.66 | Down $ -0.04 | $315.66 | $315.66 | 100 |
| 12:50 PM | $315.66 | Up $0.00 | $315.66 | $315.66 | 0 |
| 12:49 PM | $315.70 | Up $0.17 | $315.70 | $315.70 | 100 |
| 12:48 PM | $315.53 | Up $0.03 | $315.56 | $315.52 | 1,000 |
| 12:47 PM | $315.50 | Up $0.14 | $315.50 | $315.40 | 500 |
| 12:46 PM | $315.36 | Down $ -0.04 | $315.36 | $315.35 | 200 |
| 12:45 PM | $315.40 | Up $0.17 | $315.40 | $315.22 | 800 |
| 12:43 PM | $315.23 | Up $0.13 | $315.23 | $315.23 | 100 |
| 12:43 PM | $315.23 | Up $0.00 | $315.23 | $315.23 | 0 |
| 12:42 PM | $315.10 | Up $0.11 | $315.10 | $315.10 | 100 |
| 12:41 PM | $315.00 | Down $0.00 | $315.00 | $315.00 | 100 |
| 12:39 PM | $315.00 | Up $0.05 | $315.00 | $315.00 | 200 |
| 12:39 PM | $315.00 | Up $0.00 | $315.00 | $315.00 | 0 |
| 12:38 PM | $314.95 | Up $0.01 | $314.95 | $314.90 | 700 |
| 12:37 PM | $314.94 | Down $ -0.03 | $314.98 | $314.92 | 300 |
| 12:36 PM | $314.97 | Up $0.11 | $314.97 | $314.86 | 400 |
| 12:35 PM | $314.86 | Up $0.10 | $314.86 | $314.86 | 100 |
| 12:33 PM | $314.76 | Down $ -0.01 | $314.76 | $314.76 | 100 |
| 12:33 PM | $314.76 | Up $0.00 | $314.76 | $314.76 | 0 |
| 12:32 PM | $314.77 | Up $0.35 | $314.81 | $314.55 | 1,600 |
| 12:26 PM | $314.42 | Up $0.00 | $314.42 | $314.42 | 100 |
| 12:26 PM | $314.42 | Up $0.00 | $314.42 | $314.42 | 0 |
| 12:26 PM | $314.42 | Up $0.00 | $314.42 | $314.42 | 0 |
| 12:26 PM | $314.42 | Up $0.00 | $314.42 | $314.42 | 0 |
| 12:26 PM | $314.42 | Up $0.00 | $314.42 | $314.42 | 0 |
| 12:26 PM | $314.42 | Up $0.00 | $314.42 | $314.42 | 0 |
| 12:25 PM | $314.42 | Up $0.06 | $314.49 | $314.41 | 800 |
| 12:21 PM | $314.36 | Down $ -0.15 | $314.39 | $314.36 | 500 |
| 12:21 PM | $314.36 | Up $0.00 | $314.39 | $314.36 | 0 |
| 12:21 PM | $314.36 | Up $0.00 | $314.39 | $314.36 | 0 |
| 12:21 PM | $314.36 | Up $0.00 | $314.39 | $314.36 | 0 |
| 12:10 PM | $314.51 | Down $ -0.06 | $314.51 | $314.51 | 100 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:10 PM | $314.51 | Up $0.00 | $314.51 | $314.51 | 0 |
| 12:08 PM | $314.57 | Down $ -0.05 | $314.59 | $314.57 | 400 |
| 12:08 PM | $314.57 | Up $0.00 | $314.59 | $314.57 | 0 |
| 12:05 PM | $314.62 | Up $0.05 | $314.78 | $314.62 | 700 |
| 12:05 PM | $314.62 | Up $0.00 | $314.78 | $314.62 | 0 |
| 12:05 PM | $314.62 | Up $0.00 | $314.78 | $314.62 | 0 |
| 12:04 PM | $314.57 | Up $0.21 | $314.57 | $314.55 | 300 |
| 12:02 PM | $314.36 | Down $ -0.16 | $314.36 | $314.36 | 100 |
| 12:02 PM | $314.36 | Up $0.00 | $314.36 | $314.36 | 0 |
| 12:00 PM | $314.52 | Up $0.03 | $314.52 | $314.52 | 200 |
| 12:00 PM | $314.52 | Up $0.00 | $314.52 | $314.52 | 0 |
| 11:55 AM | $314.49 | Up $0.16 | $314.49 | $314.49 | 100 |
| 11:55 AM | $314.49 | Up $0.00 | $314.49 | $314.49 | 0 |
| 11:55 AM | $314.49 | Up $0.00 | $314.49 | $314.49 | 0 |
| 11:55 AM | $314.49 | Up $0.00 | $314.49 | $314.49 | 0 |
| 11:55 AM | $314.49 | Up $0.00 | $314.49 | $314.49 | 0 |
| 11:54 AM | $314.33 | Down $ -0.05 | $314.43 | $314.33 | 600 |
| 11:53 AM | $314.38 | Down $ -0.12 | $314.57 | $314.38 | 800 |
| 11:51 AM | $314.50 | Up $0.06 | $314.50 | $314.50 | 100 |
| 11:51 AM | $314.50 | Up $0.00 | $314.50 | $314.50 | 0 |
| 11:49 AM | $314.44 | Up $0.08 | $314.44 | $314.40 | 300 |
| 11:49 AM | $314.44 | Up $0.00 | $314.44 | $314.40 | 0 |
| 11:48 AM | $314.36 | Up $0.08 | $314.36 | $314.36 | 100 |
| 11:45 AM | $314.28 | Up $0.18 | $314.28 | $314.28 | 100 |
| 11:45 AM | $314.28 | Up $0.00 | $314.28 | $314.28 | 0 |
| 11:45 AM | $314.28 | Up $0.00 | $314.28 | $314.28 | 0 |
| 11:44 AM | $314.10 | Up $0.10 | $314.10 | $314.09 | 300 |
| 11:42 AM | $314.00 | Up $0.01 | $314.01 | $314.00 | 200 |
| 11:42 AM | $314.00 | Up $0.00 | $314.01 | $314.00 | 0 |
| 11:41 AM | $313.99 | Down $ -0.18 | $314.09 | $313.99 | 600 |
| 11:40 AM | $314.17 | Down $ -0.15 | $314.17 | $314.17 | 100 |
| 11:39 AM | $314.32 | Down $ -0.02 | $314.32 | $314.32 | 100 |
| 11:38 AM | $314.34 | Up $0.20 | $314.34 | $314.34 | 100 |
| 11:30 AM | $314.14 | Up $0.08 | $314.14 | $314.14 | 100 |
| 11:30 AM | $314.14 | Up $0.00 | $314.14 | $314.14 | 0 |
| 11:30 AM | $314.14 | Up $0.00 | $314.14 | $314.14 | 0 |
| 11:30 AM | $314.14 | Up $0.00 | $314.14 | $314.14 | 0 |
| 11:30 AM | $314.14 | Up $0.00 | $314.14 | $314.14 | 0 |
| 11:30 AM | $314.14 | Up $0.00 | $314.14 | $314.14 | 0 |
| 11:30 AM | $314.14 | Up $0.00 | $314.14 | $314.14 | 0 |
| 11:30 AM | $314.14 | Up $0.00 | $314.14 | $314.14 | 0 |
| 11:28 AM | $314.06 | Down $ -0.07 | $314.11 | $313.94 | 400 |
| 11:28 AM | $314.06 | Up $0.00 | $314.11 | $313.94 | 0 |
| 11:27 AM | $314.13 | Up $0.25 | $314.13 | $314.10 | 400 |
| 11:26 AM | $313.88 | Up $0.02 | $313.88 | $313.88 | 100 |
| 11:25 AM | $313.86 | Up $0.15 | $313.86 | $313.86 | 200 |
| 11:24 AM | $313.71 | Up $0.15 | $313.74 | $313.71 | 500 |
| 11:23 AM | $313.56 | Up $0.24 | $313.57 | $313.56 | 200 |
| 11:22 AM | $313.32 | Up $0.18 | $313.32 | $313.21 | 1,000 |
| 11:19 AM | $313.14 | Up $0.28 | $313.14 | $313.13 | 400 |
| 11:19 AM | $313.14 | Up $0.00 | $313.14 | $313.13 | 0 |
| 11:19 AM | $313.14 | Up $0.00 | $313.14 | $313.13 | 0 |
| 11:02 AM | $312.86 | Down $ -0.19 | $312.86 | $312.85 | 800 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:02 AM | $312.86 | Up $0.00 | $312.86 | $312.85 | 0 |
| 11:00 AM | $313.05 | Up $0.14 | $313.05 | $313.01 | 200 |
| 11:00 AM | $313.05 | Up $0.00 | $313.05 | $313.01 | 0 |
| 10:59 AM | $312.91 | Up $0.01 | $312.91 | $312.91 | 300 |
| 10:58 AM | $312.90 | Up $0.11 | $312.90 | $312.90 | 100 |
| 10:57 AM | $312.79 | Down $ -0.13 | $312.81 | $312.70 | 700 |
| 10:39 AM | $312.92 | Down $ -0.03 | $312.92 | $312.91 | 200 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:39 AM | $312.92 | Up $0.00 | $312.92 | $312.91 | 0 |
| 10:38 AM | $312.95 | Down $ -0.42 | $313.14 | $312.95 | 400 |
| 10:35 AM | $313.37 | Down $ -0.15 | $313.37 | $313.37 | 100 |
| 10:35 AM | $313.37 | Up $0.00 | $313.37 | $313.37 | 0 |
| 10:35 AM | $313.37 | Up $0.00 | $313.37 | $313.37 | 0 |
| 10:33 AM | $313.52 | Down $ -0.04 | $313.56 | $313.52 | 500 |
| 10:33 AM | $313.52 | Up $0.00 | $313.56 | $313.52 | 0 |
| 10:32 AM | $313.56 | Down $ -0.12 | $313.57 | $313.56 | 300 |
| 10:30 AM | $313.68 | Up $0.28 | $313.68 | $313.66 | 300 |
| 10:30 AM | $313.68 | Up $0.00 | $313.68 | $313.66 | 0 |
| 10:27 AM | $313.40 | Up $0.10 | $313.40 | $313.39 | 500 |
| 10:27 AM | $313.40 | Up $0.00 | $313.40 | $313.39 | 0 |
| 10:27 AM | $313.40 | Up $0.00 | $313.40 | $313.39 | 0 |
| 10:23 AM | $313.30 | Up $0.13 | $313.31 | $313.30 | 300 |
| 10:23 AM | $313.30 | Up $0.00 | $313.31 | $313.30 | 0 |
| 10:23 AM | $313.30 | Up $0.00 | $313.31 | $313.30 | 0 |
| 10:23 AM | $313.30 | Up $0.00 | $313.31 | $313.30 | 0 |
| 10:22 AM | $313.17 | Up $0.15 | $313.18 | $313.17 | 200 |
| 10:20 AM | $313.02 | Down $ -0.32 | $313.02 | $312.79 | 500 |
| 10:20 AM | $313.02 | Up $0.00 | $313.02 | $312.79 | 0 |
| 10:17 AM | $313.34 | Down $ -0.19 | $313.34 | $313.30 | 200 |
| 10:17 AM | $313.34 | Up $0.00 | $313.34 | $313.30 | 0 |
| 10:17 AM | $313.34 | Up $0.00 | $313.34 | $313.30 | 0 |
| 10:14 AM | $313.53 | Down $ -0.22 | $313.53 | $313.53 | 100 |
| 10:14 AM | $313.53 | Up $0.00 | $313.53 | $313.53 | 0 |
| 10:14 AM | $313.53 | Up $0.00 | $313.53 | $313.53 | 0 |
| 10:11 AM | $313.75 | Down $ -0.13 | $313.75 | $313.73 | 500 |
| 10:11 AM | $313.75 | Up $0.00 | $313.75 | $313.73 | 0 |
| 10:11 AM | $313.75 | Up $0.00 | $313.75 | $313.73 | 0 |
| 10:05 AM | $313.88 | Down $ -0.30 | $314.19 | $313.84 | 1,100 |
| 10:05 AM | $313.88 | Up $0.00 | $314.19 | $313.84 | 0 |
| 10:05 AM | $313.88 | Up $0.00 | $314.19 | $313.84 | 0 |
| 10:05 AM | $313.88 | Up $0.00 | $314.19 | $313.84 | 0 |
| 10:05 AM | $313.88 | Up $0.00 | $314.19 | $313.84 | 0 |
| 10:05 AM | $313.88 | Up $0.00 | $314.19 | $313.84 | 0 |
| 10:04 AM | $314.18 | Up $0.25 | $314.18 | $314.17 | 200 |
| 10:03 AM | $313.93 | Up $0.24 | $313.97 | $313.70 | 900 |
| 10:02 AM | $313.69 | Up $0.01 | $313.74 | $313.68 | 600 |
| 10:00 AM | $313.68 | Up $0.54 | $313.69 | $313.42 | 500 |
| 10:00 AM | $313.68 | Up $0.00 | $313.69 | $313.42 | 0 |
| 09:59 AM | $313.14 | Down $ -0.43 | $313.22 | $313.14 | 400 |
| 09:58 AM | $313.57 | Down $ -0.46 | $314.07 | $313.57 | 1,900 |
| 09:53 AM | $314.03 | Up $0.19 | $314.03 | $313.95 | 500 |
| 09:53 AM | $314.03 | Up $0.00 | $314.03 | $313.95 | 0 |
| 09:53 AM | $314.03 | Up $0.00 | $314.03 | $313.95 | 0 |
| 09:53 AM | $314.03 | Up $0.00 | $314.03 | $313.95 | 0 |
| 09:53 AM | $314.03 | Up $0.00 | $314.03 | $313.95 | 0 |
| 09:51 AM | $313.84 | Up $0.83 | $313.84 | $313.01 | 3,900 |
| 09:51 AM | $313.84 | Up $0.00 | $313.84 | $313.01 | 0 |
| 09:50 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 100 |
| 09:49 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 100 |
| 09:47 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 200 |
| 09:47 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 0 |
| 09:46 AM | $313.01 | Up $0.07 | $313.14 | $312.94 | 800 |
| 09:45 AM | $312.94 | Up $0.00 | $312.94 | $312.94 | 100 |
| 09:44 AM | $312.94 | Down $ -0.07 | $312.94 | $312.94 | 100 |
| 09:37 AM | $313.01 | Up $0.64 | $313.01 | $313.01 | 100 |
| 09:37 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 0 |
| 09:37 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 0 |
| 09:37 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 0 |
| 09:37 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 0 |
| 09:37 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 0 |
| 09:37 AM | $313.01 | Up $0.00 | $313.01 | $313.01 | 0 |
| 09:36 AM | $312.37 | Up $0.50 | $312.81 | $312.37 | 300 |
| 09:35 AM | $311.87 | Up $1.16 | $311.87 | $311.87 | 100 |
| 09:34 AM | $310.71 | Down $ -0.93 | $310.76 | $310.71 | 1,000 |
| 09:31 AM | $311.64 | Down $ -1.73 | $313.35 | $311.64 | 1,400 |
| 09:31 AM | $311.64 | Up $0.00 | $313.35 | $311.64 | 0 |
| 09:31 AM | $311.64 | Up $0.00 | $313.35 | $311.64 | 0 |
| 09:30 AM | $313.37 | Up $1.03 | $313.37 | $313.02 | 2,300 |
| Previous close | $312.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $316.65 | $314.52 | $316.97 | $314.36 | 197,000 |
| 27-06-2025 | $312.34 | $311.93 | $312.64 | $310.02 | 233,100 |
| 26-06-2025 | $310.69 | $309.90 | $311.08 | $309.13 | 236,400 |
| 25-06-2025 | $310.67 | $311.34 | $312.30 | $310.50 | 170,800 |
| 24-06-2025 | $313.31 | $312.43 | $314.55 | $312.39 | 235,000 |
| 23-06-2025 | $310.59 | $308.54 | $311.15 | $308.33 | 320,800 |
| 20-06-2025 | $305.34 | $305.14 | $306.22 | $304.53 | 513,700 |
| 19-06-2025 | $305.00 | $304.58 | $305.47 | $304.51 | 45,900 |
| 18-06-2025 | $305.99 | $307.19 | $307.98 | $305.89 | 171,600 |
| 17-06-2025 | $307.19 | $306.84 | $307.61 | $306.02 | 120,600 |
| 16-06-2025 | $309.17 | $310.17 | $310.46 | $308.93 | 154,200 |
| 13-06-2025 | $309.50 | $310.99 | $311.95 | $309.29 | 159,700 |
| 12-06-2025 | $310.42 | $307.65 | $310.45 | $307.62 | 118,300 |
| 11-06-2025 | $303.94 | $304.94 | $305.70 | $303.78 | 227,400 |
| 10-06-2025 | $307.10 | $307.51 | $309.05 | $306.80 | 135,400 |
| 09-06-2025 | $307.92 | $309.89 | $310.11 | $306.82 | 182,400 |
| 06-06-2025 | $311.94 | $312.93 | $313.61 | $310.97 | 146,200 |
| 05-06-2025 | $314.77 | $310.96 | $314.94 | $310.86 | 152,100 |
| 04-06-2025 | $310.20 | $308.74 | $311.29 | $308.33 | 123,500 |
| 03-06-2025 | $309.93 | $308.53 | $310.58 | $308.38 | 132,600 |
| 02-06-2025 | $312.70 | $311.21 | $313.88 | $310.86 | 180,100 |
| 30-05-2025 | $311.35 | $313.15 | $313.16 | $310.89 | 406,900 |
| 29-05-2025 | $311.97 | $311.22 | $312.51 | $310.76 | 338,600 |
| 28-05-2025 | $311.15 | $308.24 | $311.16 | $308.07 | 171,200 |
| 27-05-2025 | $305.47 | $306.20 | $307.30 | $305.30 | 239,500 |
| 26-05-2025 | $304.15 | $304.58 | $305.82 | $303.54 | 29,400 |
| 23-05-2025 | $302.80 | $302.62 | $304.74 | $302.39 | 90,600 |
| 22-05-2025 | $303.48 | $304.47 | $305.15 | $303.12 | 172,000 |
| 21-05-2025 | $303.50 | $302.75 | $304.66 | $301.49 | 183,000 |
| 20-05-2025 | $304.90 | $303.45 | $305.40 | $303.33 | 226,800 |
Graphs are not available, please refer to the detailed table