Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
309.37 Up 0.37 (0.12 %)
Delayed : 2025/07/11 17:40:00
- Previous close $309.00
- Opening $307.88
- Price Ask $308.70
- Price Bid $308.70
- Size Bid 2
- Size Ask 1
- Today High $310.79
- Today Low $307.88
- 52 Weeks High $317.35
- 52 Weeks Low $236.46
- Volume 125,489
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $309.37 | Down $ -0.07 | $309.37 | $309.37 | 47,500 |
| 03:59 PM | $309.44 | Up $0.11 | $309.44 | $309.09 | 5,400 |
| 03:58 PM | $309.33 | Up $0.01 | $309.33 | $309.16 | 200 |
| 03:57 PM | $309.32 | Up $0.04 | $309.32 | $309.22 | 300 |
| 03:56 PM | $309.28 | Down $ -0.12 | $309.36 | $309.16 | 1,600 |
| 03:55 PM | $309.40 | Down $ -0.01 | $309.50 | $309.33 | 1,900 |
| 03:53 PM | $309.41 | Up $0.01 | $309.42 | $309.34 | 1,500 |
| 03:53 PM | $309.41 | Up $0.00 | $309.42 | $309.34 | 0 |
| 03:52 PM | $309.40 | Up $0.09 | $309.40 | $309.33 | 200 |
| 03:51 PM | $309.31 | Up $0.17 | $309.31 | $309.14 | 700 |
| 03:50 PM | $309.14 | Down $ -0.28 | $309.48 | $309.04 | 5,600 |
| 03:49 PM | $309.42 | Up $0.00 | $309.42 | $309.42 | 500 |
| 03:48 PM | $309.42 | Up $0.00 | $309.42 | $309.42 | 100 |
| 03:47 PM | $309.42 | Down $ -0.08 | $309.45 | $309.39 | 1,600 |
| 03:46 PM | $309.50 | Down $0.00 | $309.50 | $309.50 | 200 |
| 03:45 PM | $309.51 | Down $0.00 | $309.51 | $309.50 | 500 |
| 03:43 PM | $309.51 | Up $0.01 | $309.51 | $309.51 | 200 |
| 03:43 PM | $309.51 | Up $0.00 | $309.51 | $309.51 | 0 |
| 03:41 PM | $309.50 | Down $ -0.10 | $309.50 | $309.50 | 300 |
| 03:41 PM | $309.50 | Up $0.00 | $309.50 | $309.50 | 0 |
| 03:40 PM | $309.60 | Up $0.16 | $309.60 | $309.55 | 1,300 |
| 03:38 PM | $309.44 | Down $ -0.02 | $309.45 | $309.44 | 200 |
| 03:38 PM | $309.44 | Up $0.00 | $309.45 | $309.44 | 0 |
| 03:33 PM | $309.46 | Up $0.01 | $309.51 | $309.46 | 400 |
| 03:33 PM | $309.46 | Up $0.00 | $309.51 | $309.46 | 0 |
| 03:33 PM | $309.46 | Up $0.00 | $309.51 | $309.46 | 0 |
| 03:33 PM | $309.46 | Up $0.00 | $309.51 | $309.46 | 0 |
| 03:33 PM | $309.46 | Up $0.00 | $309.51 | $309.46 | 0 |
| 03:32 PM | $309.45 | Up $0.01 | $309.45 | $309.44 | 200 |
| 03:31 PM | $309.44 | Up $0.04 | $309.44 | $309.44 | 100 |
| 03:30 PM | $309.40 | Down $ -0.06 | $309.58 | $309.40 | 300 |
| 03:29 PM | $309.46 | Up $0.00 | $309.46 | $309.46 | 100 |
| 03:25 PM | $309.46 | Up $0.08 | $309.46 | $309.46 | 100 |
| 03:25 PM | $309.46 | Up $0.00 | $309.46 | $309.46 | 0 |
| 03:25 PM | $309.46 | Up $0.00 | $309.46 | $309.46 | 0 |
| 03:25 PM | $309.46 | Up $0.00 | $309.46 | $309.46 | 0 |
| 03:21 PM | $309.37 | Down $ -0.01 | $309.39 | $309.37 | 200 |
| 03:21 PM | $309.37 | Up $0.00 | $309.39 | $309.37 | 0 |
| 03:21 PM | $309.37 | Up $0.00 | $309.39 | $309.37 | 0 |
| 03:21 PM | $309.37 | Up $0.00 | $309.39 | $309.37 | 0 |
| 03:17 PM | $309.38 | Down $ -0.07 | $309.44 | $309.38 | 500 |
| 03:17 PM | $309.38 | Up $0.00 | $309.44 | $309.38 | 0 |
| 03:17 PM | $309.38 | Up $0.00 | $309.44 | $309.38 | 0 |
| 03:17 PM | $309.38 | Up $0.00 | $309.44 | $309.38 | 0 |
| 03:16 PM | $309.45 | Down $ -0.05 | $309.59 | $309.45 | 500 |
| 03:09 PM | $309.50 | Down $ -0.14 | $309.56 | $309.50 | 200 |
| 03:09 PM | $309.50 | Up $0.00 | $309.56 | $309.50 | 0 |
| 03:09 PM | $309.50 | Up $0.00 | $309.56 | $309.50 | 0 |
| 03:09 PM | $309.50 | Up $0.00 | $309.56 | $309.50 | 0 |
| 03:09 PM | $309.50 | Up $0.00 | $309.56 | $309.50 | 0 |
| 03:09 PM | $309.50 | Up $0.00 | $309.56 | $309.50 | 0 |
| 03:09 PM | $309.50 | Up $0.00 | $309.56 | $309.50 | 0 |
| 03:06 PM | $309.64 | Down $ -0.02 | $309.67 | $309.64 | 500 |
| 03:06 PM | $309.64 | Up $0.00 | $309.67 | $309.64 | 0 |
| 03:06 PM | $309.64 | Up $0.00 | $309.67 | $309.64 | 0 |
| 03:03 PM | $309.66 | Down $ -0.12 | $309.66 | $309.66 | 100 |
| 03:03 PM | $309.66 | Up $0.00 | $309.66 | $309.66 | 0 |
| 03:03 PM | $309.66 | Up $0.00 | $309.66 | $309.66 | 0 |
| 03:01 PM | $309.78 | Down $ -0.05 | $309.78 | $309.68 | 600 |
| 03:01 PM | $309.78 | Up $0.00 | $309.78 | $309.68 | 0 |
| 02:56 PM | $309.83 | Down $ -0.02 | $310.08 | $309.66 | 1,700 |
| 02:56 PM | $309.83 | Up $0.00 | $310.08 | $309.66 | 0 |
| 02:56 PM | $309.83 | Up $0.00 | $310.08 | $309.66 | 0 |
| 02:56 PM | $309.83 | Up $0.00 | $310.08 | $309.66 | 0 |
| 02:56 PM | $309.83 | Up $0.00 | $310.08 | $309.66 | 0 |
| 02:50 PM | $309.85 | Up $0.33 | $309.85 | $309.79 | 300 |
| 02:50 PM | $309.85 | Up $0.00 | $309.85 | $309.79 | 0 |
| 02:50 PM | $309.85 | Up $0.00 | $309.85 | $309.79 | 0 |
| 02:50 PM | $309.85 | Up $0.00 | $309.85 | $309.79 | 0 |
| 02:50 PM | $309.85 | Up $0.00 | $309.85 | $309.79 | 0 |
| 02:50 PM | $309.85 | Up $0.00 | $309.85 | $309.79 | 0 |
| 02:46 PM | $309.52 | Down $ -0.05 | $309.52 | $309.52 | 300 |
| 02:46 PM | $309.52 | Up $0.00 | $309.52 | $309.52 | 0 |
| 02:46 PM | $309.52 | Up $0.00 | $309.52 | $309.52 | 0 |
| 02:46 PM | $309.52 | Up $0.00 | $309.52 | $309.52 | 0 |
| 02:42 PM | $309.57 | Down $ -0.18 | $309.74 | $309.57 | 700 |
| 02:42 PM | $309.57 | Up $0.00 | $309.74 | $309.57 | 0 |
| 02:42 PM | $309.57 | Up $0.00 | $309.74 | $309.57 | 0 |
| 02:42 PM | $309.57 | Up $0.00 | $309.74 | $309.57 | 0 |
| 02:39 PM | $309.75 | Down $ -0.01 | $309.82 | $309.75 | 200 |
| 02:39 PM | $309.75 | Up $0.00 | $309.82 | $309.75 | 0 |
| 02:39 PM | $309.75 | Up $0.00 | $309.82 | $309.75 | 0 |
| 02:38 PM | $309.76 | Up $0.31 | $309.85 | $309.68 | 600 |
| 02:35 PM | $309.45 | Up $0.11 | $309.45 | $309.44 | 200 |
| 02:35 PM | $309.45 | Up $0.00 | $309.45 | $309.44 | 0 |
| 02:35 PM | $309.45 | Up $0.00 | $309.45 | $309.44 | 0 |
| 02:34 PM | $309.34 | Up $0.22 | $309.34 | $309.27 | 500 |
| 02:33 PM | $309.12 | Up $0.11 | $309.12 | $309.12 | 100 |
| 02:21 PM | $309.01 | Down $ -0.10 | $309.07 | $309.01 | 500 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:21 PM | $309.01 | Up $0.00 | $309.07 | $309.01 | 0 |
| 02:18 PM | $309.11 | Up $0.05 | $309.11 | $308.93 | 1,400 |
| 02:18 PM | $309.11 | Up $0.00 | $309.11 | $308.93 | 0 |
| 02:18 PM | $309.11 | Up $0.00 | $309.11 | $308.93 | 0 |
| 02:17 PM | $309.06 | Down $ -0.11 | $309.17 | $309.06 | 700 |
| 02:16 PM | $309.17 | Up $0.01 | $309.17 | $309.17 | 200 |
| 02:13 PM | $309.16 | Down $ -0.03 | $309.16 | $309.16 | 100 |
| 02:13 PM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 02:13 PM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 02:09 PM | $309.19 | Down $ -0.25 | $309.28 | $309.19 | 500 |
| 02:09 PM | $309.19 | Up $0.00 | $309.28 | $309.19 | 0 |
| 02:09 PM | $309.19 | Up $0.00 | $309.28 | $309.19 | 0 |
| 02:09 PM | $309.19 | Up $0.00 | $309.28 | $309.19 | 0 |
| 02:07 PM | $309.44 | Up $0.09 | $309.44 | $309.44 | 300 |
| 02:07 PM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 02:05 PM | $309.35 | Down $ -0.06 | $309.35 | $309.35 | 500 |
| 02:05 PM | $309.35 | Up $0.00 | $309.35 | $309.35 | 0 |
| 02:03 PM | $309.41 | Up $0.34 | $309.41 | $309.28 | 400 |
| 02:03 PM | $309.41 | Up $0.00 | $309.41 | $309.28 | 0 |
| 01:59 PM | $309.07 | Down $ -0.13 | $309.07 | $309.07 | 100 |
| 01:59 PM | $309.07 | Up $0.00 | $309.07 | $309.07 | 0 |
| 01:59 PM | $309.07 | Up $0.00 | $309.07 | $309.07 | 0 |
| 01:59 PM | $309.07 | Up $0.00 | $309.07 | $309.07 | 0 |
| 01:58 PM | $309.20 | Up $0.40 | $309.20 | $309.06 | 1,000 |
| 01:43 PM | $308.80 | Down $ -0.02 | $308.80 | $308.80 | 200 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:43 PM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 01:37 PM | $308.82 | Down $ -0.10 | $308.82 | $308.82 | 200 |
| 01:37 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 01:37 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 01:37 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 01:37 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 01:37 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 01:30 PM | $308.92 | Down $ -0.15 | $309.05 | $308.92 | 400 |
| 01:30 PM | $308.92 | Up $0.00 | $309.05 | $308.92 | 0 |
| 01:30 PM | $308.92 | Up $0.00 | $309.05 | $308.92 | 0 |
| 01:30 PM | $308.92 | Up $0.00 | $309.05 | $308.92 | 0 |
| 01:30 PM | $308.92 | Up $0.00 | $309.05 | $308.92 | 0 |
| 01:30 PM | $308.92 | Up $0.00 | $309.05 | $308.92 | 0 |
| 01:30 PM | $308.92 | Up $0.00 | $309.05 | $308.92 | 0 |
| 01:27 PM | $309.07 | Up $0.04 | $309.17 | $309.07 | 300 |
| 01:27 PM | $309.07 | Up $0.00 | $309.17 | $309.07 | 0 |
| 01:27 PM | $309.07 | Up $0.00 | $309.17 | $309.07 | 0 |
| 01:16 PM | $309.03 | Down $ -0.11 | $309.03 | $309.03 | 100 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:16 PM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 01:15 PM | $309.14 | Up $0.11 | $309.14 | $309.14 | 100 |
| 01:11 PM | $309.03 | Up $0.02 | $309.03 | $309.00 | 800 |
| 01:11 PM | $309.03 | Up $0.00 | $309.03 | $309.00 | 0 |
| 01:11 PM | $309.03 | Up $0.00 | $309.03 | $309.00 | 0 |
| 01:11 PM | $309.03 | Up $0.00 | $309.03 | $309.00 | 0 |
| 01:10 PM | $309.01 | Up $0.19 | $309.01 | $308.97 | 200 |
| 01:09 PM | $308.82 | Down $ -0.18 | $308.82 | $308.82 | 500 |
| 01:05 PM | $309.00 | Up $0.04 | $309.00 | $309.00 | 300 |
| 01:05 PM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 01:05 PM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 01:05 PM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 01:04 PM | $308.96 | Down $ -0.06 | $308.96 | $308.96 | 200 |
| 01:01 PM | $309.02 | Up $0.00 | $309.02 | $309.02 | 100 |
| 01:01 PM | $309.02 | Up $0.00 | $309.02 | $309.02 | 0 |
| 01:01 PM | $309.02 | Up $0.00 | $309.02 | $309.02 | 0 |
| 01:00 PM | $309.02 | Up $0.12 | $309.04 | $308.99 | 800 |
| 12:59 PM | $308.91 | Up $0.00 | $308.91 | $308.91 | 100 |
| 12:58 PM | $308.90 | Down $ -0.01 | $308.90 | $308.90 | 100 |
| 12:56 PM | $308.91 | Up $0.00 | $308.91 | $308.80 | 500 |
| 12:56 PM | $308.91 | Up $0.00 | $308.91 | $308.80 | 0 |
| 12:54 PM | $308.91 | Up $0.09 | $308.91 | $308.83 | 300 |
| 12:54 PM | $308.91 | Up $0.00 | $308.91 | $308.83 | 0 |
| 12:53 PM | $308.82 | Down $ -0.18 | $308.95 | $308.82 | 800 |
| 12:50 PM | $309.00 | Down $ -0.03 | $309.00 | $308.99 | 900 |
| 12:50 PM | $309.00 | Up $0.00 | $309.00 | $308.99 | 0 |
| 12:50 PM | $309.00 | Up $0.00 | $309.00 | $308.99 | 0 |
| 12:49 PM | $309.03 | Down $ -0.10 | $309.03 | $309.03 | 100 |
| 12:45 PM | $309.13 | Up $0.04 | $309.13 | $309.13 | 100 |
| 12:45 PM | $309.13 | Up $0.00 | $309.13 | $309.13 | 0 |
| 12:45 PM | $309.13 | Up $0.00 | $309.13 | $309.13 | 0 |
| 12:45 PM | $309.13 | Up $0.00 | $309.13 | $309.13 | 0 |
| 12:40 PM | $309.09 | Down $ -0.17 | $309.37 | $309.09 | 1,100 |
| 12:40 PM | $309.09 | Up $0.00 | $309.37 | $309.09 | 0 |
| 12:40 PM | $309.09 | Up $0.00 | $309.37 | $309.09 | 0 |
| 12:40 PM | $309.09 | Up $0.00 | $309.37 | $309.09 | 0 |
| 12:40 PM | $309.09 | Up $0.00 | $309.37 | $309.09 | 0 |
| 12:29 PM | $309.26 | Down $ -0.07 | $309.29 | $309.26 | 300 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:29 PM | $309.26 | Up $0.00 | $309.29 | $309.26 | 0 |
| 12:22 PM | $309.33 | Up $0.17 | $309.33 | $309.29 | 200 |
| 12:22 PM | $309.33 | Up $0.00 | $309.33 | $309.29 | 0 |
| 12:22 PM | $309.33 | Up $0.00 | $309.33 | $309.29 | 0 |
| 12:22 PM | $309.33 | Up $0.00 | $309.33 | $309.29 | 0 |
| 12:22 PM | $309.33 | Up $0.00 | $309.33 | $309.29 | 0 |
| 12:22 PM | $309.33 | Up $0.00 | $309.33 | $309.29 | 0 |
| 12:22 PM | $309.33 | Up $0.00 | $309.33 | $309.29 | 0 |
| 12:14 PM | $309.16 | Down $ -0.12 | $309.16 | $309.16 | 100 |
| 12:14 PM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 12:14 PM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 12:14 PM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 12:14 PM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 12:14 PM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 12:14 PM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 12:14 PM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 12:06 PM | $309.28 | Up $0.00 | $309.28 | $309.28 | 200 |
| 12:06 PM | $309.28 | Up $0.00 | $309.28 | $309.28 | 0 |
| 12:06 PM | $309.28 | Up $0.00 | $309.28 | $309.28 | 0 |
| 12:06 PM | $309.28 | Up $0.00 | $309.28 | $309.28 | 0 |
| 12:06 PM | $309.28 | Up $0.00 | $309.28 | $309.28 | 0 |
| 12:06 PM | $309.28 | Up $0.00 | $309.28 | $309.28 | 0 |
| 12:06 PM | $309.28 | Up $0.00 | $309.28 | $309.28 | 0 |
| 12:06 PM | $309.28 | Up $0.00 | $309.28 | $309.28 | 0 |
| 12:04 PM | $309.28 | Down $ -0.25 | $309.40 | $309.28 | 400 |
| 12:04 PM | $309.28 | Up $0.00 | $309.40 | $309.28 | 0 |
| 12:03 PM | $309.53 | Down $ -0.30 | $309.57 | $309.53 | 200 |
| 12:01 PM | $309.83 | Up $0.19 | $309.84 | $309.83 | 300 |
| 12:01 PM | $309.83 | Up $0.00 | $309.84 | $309.83 | 0 |
| 12:00 PM | $309.64 | Down $ -0.33 | $309.78 | $309.64 | 600 |
| 11:58 AM | $309.97 | Down $ -0.04 | $309.97 | $309.97 | 100 |
| 11:58 AM | $309.97 | Up $0.00 | $309.97 | $309.97 | 0 |
| 11:56 AM | $310.01 | Down $ -0.04 | $310.01 | $310.01 | 100 |
| 11:56 AM | $310.01 | Up $0.00 | $310.01 | $310.01 | 0 |
| 11:50 AM | $310.05 | Down $ -0.09 | $310.06 | $310.05 | 200 |
| 11:50 AM | $310.05 | Up $0.00 | $310.06 | $310.05 | 0 |
| 11:50 AM | $310.05 | Up $0.00 | $310.06 | $310.05 | 0 |
| 11:50 AM | $310.05 | Up $0.00 | $310.06 | $310.05 | 0 |
| 11:50 AM | $310.05 | Up $0.00 | $310.06 | $310.05 | 0 |
| 11:50 AM | $310.05 | Up $0.00 | $310.06 | $310.05 | 0 |
| 11:47 AM | $310.14 | Up $0.14 | $310.14 | $310.14 | 100 |
| 11:47 AM | $310.14 | Up $0.00 | $310.14 | $310.14 | 0 |
| 11:47 AM | $310.14 | Up $0.00 | $310.14 | $310.14 | 0 |
| 11:46 AM | $310.00 | Up $0.46 | $310.00 | $309.70 | 1,200 |
| 11:44 AM | $309.54 | Up $0.16 | $309.54 | $309.52 | 300 |
| 11:44 AM | $309.54 | Up $0.00 | $309.54 | $309.52 | 0 |
| 11:40 AM | $309.38 | Up $0.10 | $309.40 | $309.38 | 300 |
| 11:40 AM | $309.38 | Up $0.00 | $309.40 | $309.38 | 0 |
| 11:40 AM | $309.38 | Up $0.00 | $309.40 | $309.38 | 0 |
| 11:40 AM | $309.38 | Up $0.00 | $309.40 | $309.38 | 0 |
| 11:39 AM | $309.28 | Down $ -0.07 | $309.32 | $309.28 | 800 |
| 11:37 AM | $309.35 | Up $0.34 | $309.39 | $309.35 | 500 |
| 11:37 AM | $309.35 | Up $0.00 | $309.39 | $309.35 | 0 |
| 11:28 AM | $309.01 | Down $ -0.12 | $309.06 | $309.01 | 800 |
| 11:28 AM | $309.01 | Up $0.00 | $309.06 | $309.01 | 0 |
| 11:28 AM | $309.01 | Up $0.00 | $309.06 | $309.01 | 0 |
| 11:28 AM | $309.01 | Up $0.00 | $309.06 | $309.01 | 0 |
| 11:28 AM | $309.01 | Up $0.00 | $309.06 | $309.01 | 0 |
| 11:28 AM | $309.01 | Up $0.00 | $309.06 | $309.01 | 0 |
| 11:28 AM | $309.01 | Up $0.00 | $309.06 | $309.01 | 0 |
| 11:28 AM | $309.01 | Up $0.00 | $309.06 | $309.01 | 0 |
| 11:28 AM | $309.01 | Up $0.00 | $309.06 | $309.01 | 0 |
| 11:26 AM | $309.13 | Down $ -0.06 | $309.20 | $309.13 | 400 |
| 11:26 AM | $309.13 | Up $0.00 | $309.20 | $309.13 | 0 |
| 11:22 AM | $309.19 | Down $ -0.01 | $309.19 | $309.19 | 100 |
| 11:22 AM | $309.19 | Up $0.00 | $309.19 | $309.19 | 0 |
| 11:22 AM | $309.19 | Up $0.00 | $309.19 | $309.19 | 0 |
| 11:22 AM | $309.19 | Up $0.00 | $309.19 | $309.19 | 0 |
| 11:19 AM | $309.20 | Up $0.01 | $309.20 | $309.00 | 600 |
| 11:19 AM | $309.20 | Up $0.00 | $309.20 | $309.00 | 0 |
| 11:19 AM | $309.20 | Up $0.00 | $309.20 | $309.00 | 0 |
| 11:16 AM | $309.19 | Down $ -0.17 | $309.19 | $309.19 | 100 |
| 11:16 AM | $309.19 | Up $0.00 | $309.19 | $309.19 | 0 |
| 11:16 AM | $309.19 | Up $0.00 | $309.19 | $309.19 | 0 |
| 11:12 AM | $309.36 | Up $0.19 | $309.36 | $309.36 | 100 |
| 11:12 AM | $309.36 | Up $0.00 | $309.36 | $309.36 | 0 |
| 11:12 AM | $309.36 | Up $0.00 | $309.36 | $309.36 | 0 |
| 11:12 AM | $309.36 | Up $0.00 | $309.36 | $309.36 | 0 |
| 11:06 AM | $309.17 | Down $ -0.05 | $309.27 | $309.17 | 300 |
| 11:06 AM | $309.17 | Up $0.00 | $309.27 | $309.17 | 0 |
| 11:06 AM | $309.17 | Up $0.00 | $309.27 | $309.17 | 0 |
| 11:06 AM | $309.17 | Up $0.00 | $309.27 | $309.17 | 0 |
| 11:06 AM | $309.17 | Up $0.00 | $309.27 | $309.17 | 0 |
| 11:06 AM | $309.17 | Up $0.00 | $309.27 | $309.17 | 0 |
| 11:00 AM | $309.22 | Down $ -0.29 | $309.50 | $309.22 | 500 |
| 11:00 AM | $309.22 | Up $0.00 | $309.50 | $309.22 | 0 |
| 11:00 AM | $309.22 | Up $0.00 | $309.50 | $309.22 | 0 |
| 11:00 AM | $309.22 | Up $0.00 | $309.50 | $309.22 | 0 |
| 11:00 AM | $309.22 | Up $0.00 | $309.50 | $309.22 | 0 |
| 11:00 AM | $309.22 | Up $0.00 | $309.50 | $309.22 | 0 |
| 10:59 AM | $309.51 | Up $0.23 | $309.58 | $309.51 | 300 |
| 10:55 AM | $309.28 | Up $0.23 | $309.28 | $309.26 | 200 |
| 10:55 AM | $309.28 | Up $0.00 | $309.28 | $309.26 | 0 |
| 10:55 AM | $309.28 | Up $0.00 | $309.28 | $309.26 | 0 |
| 10:55 AM | $309.28 | Up $0.00 | $309.28 | $309.26 | 0 |
| 10:52 AM | $309.05 | Up $0.20 | $309.05 | $308.79 | 700 |
| 10:52 AM | $309.05 | Up $0.00 | $309.05 | $308.79 | 0 |
| 10:52 AM | $309.05 | Up $0.00 | $309.05 | $308.79 | 0 |
| 10:50 AM | $308.85 | Down $ -0.14 | $308.86 | $308.85 | 400 |
| 10:50 AM | $308.85 | Up $0.00 | $308.86 | $308.85 | 0 |
| 10:46 AM | $308.99 | Up $0.25 | $308.99 | $308.99 | 100 |
| 10:46 AM | $308.99 | Up $0.00 | $308.99 | $308.99 | 0 |
| 10:46 AM | $308.99 | Up $0.00 | $308.99 | $308.99 | 0 |
| 10:46 AM | $308.99 | Up $0.00 | $308.99 | $308.99 | 0 |
| 10:42 AM | $308.74 | Up $0.24 | $308.74 | $308.74 | 100 |
| 10:42 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 10:42 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 10:42 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 10:37 AM | $308.50 | Up $0.18 | $308.50 | $308.46 | 200 |
| 10:37 AM | $308.50 | Up $0.00 | $308.50 | $308.46 | 0 |
| 10:37 AM | $308.50 | Up $0.00 | $308.50 | $308.46 | 0 |
| 10:37 AM | $308.50 | Up $0.00 | $308.50 | $308.46 | 0 |
| 10:37 AM | $308.50 | Up $0.00 | $308.50 | $308.46 | 0 |
| 10:36 AM | $308.32 | Down $ -0.02 | $308.34 | $308.32 | 800 |
| 10:33 AM | $308.34 | Up $0.12 | $308.34 | $308.20 | 700 |
| 10:33 AM | $308.34 | Up $0.00 | $308.34 | $308.20 | 0 |
| 10:33 AM | $308.34 | Up $0.00 | $308.34 | $308.20 | 0 |
| 10:32 AM | $308.22 | Down $ -0.16 | $308.22 | $308.22 | 100 |
| 10:31 AM | $308.38 | Down $ -0.20 | $308.41 | $308.38 | 500 |
| 10:29 AM | $308.59 | Up $0.25 | $308.59 | $308.40 | 500 |
| 10:29 AM | $308.59 | Up $0.00 | $308.59 | $308.40 | 0 |
| 10:26 AM | $308.33 | Down $ -0.16 | $308.33 | $308.33 | 100 |
| 10:26 AM | $308.33 | Up $0.00 | $308.33 | $308.33 | 0 |
| 10:26 AM | $308.33 | Up $0.00 | $308.33 | $308.33 | 0 |
| 10:23 AM | $308.49 | Down $ -0.20 | $308.50 | $308.49 | 200 |
| 10:23 AM | $308.49 | Up $0.00 | $308.50 | $308.49 | 0 |
| 10:23 AM | $308.49 | Up $0.00 | $308.50 | $308.49 | 0 |
| 10:22 AM | $308.69 | Down $ -0.13 | $308.69 | $308.69 | 100 |
| 10:21 AM | $308.82 | Down $ -0.18 | $308.82 | $308.64 | 300 |
| 10:18 AM | $309.00 | Up $0.06 | $309.00 | $309.00 | 100 |
| 10:18 AM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 10:18 AM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 10:15 AM | $308.94 | Down $ -0.11 | $308.94 | $308.94 | 100 |
| 10:15 AM | $308.94 | Up $0.00 | $308.94 | $308.94 | 0 |
| 10:15 AM | $308.94 | Up $0.00 | $308.94 | $308.94 | 0 |
| 10:13 AM | $309.05 | Down $ -0.18 | $309.09 | $309.05 | 300 |
| 10:13 AM | $309.05 | Up $0.00 | $309.09 | $309.05 | 0 |
| 10:11 AM | $309.23 | Up $0.06 | $309.23 | $309.22 | 400 |
| 10:11 AM | $309.23 | Up $0.00 | $309.23 | $309.22 | 0 |
| 10:04 AM | $309.17 | Down $ -0.37 | $309.34 | $309.17 | 200 |
| 10:04 AM | $309.17 | Up $0.00 | $309.34 | $309.17 | 0 |
| 10:04 AM | $309.17 | Up $0.00 | $309.34 | $309.17 | 0 |
| 10:04 AM | $309.17 | Up $0.00 | $309.34 | $309.17 | 0 |
| 10:04 AM | $309.17 | Up $0.00 | $309.34 | $309.17 | 0 |
| 10:04 AM | $309.17 | Up $0.00 | $309.34 | $309.17 | 0 |
| 10:04 AM | $309.17 | Up $0.00 | $309.34 | $309.17 | 0 |
| 09:56 AM | $309.54 | Up $0.02 | $309.54 | $309.54 | 100 |
| 09:56 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 09:56 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 09:56 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 09:56 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 09:56 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 09:56 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 09:56 AM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 09:55 AM | $309.52 | Down $ -0.02 | $309.52 | $309.52 | 200 |
| 09:54 AM | $309.54 | Up $0.01 | $309.55 | $309.54 | 500 |
| 09:53 AM | $309.53 | Up $0.16 | $309.76 | $309.53 | 700 |
| 09:52 AM | $309.37 | Up $0.02 | $309.37 | $309.36 | 200 |
| 09:51 AM | $309.35 | Down $ -0.28 | $309.69 | $309.15 | 2,100 |
| 09:49 AM | $309.63 | Up $0.28 | $309.63 | $309.45 | 500 |
| 09:49 AM | $309.63 | Up $0.00 | $309.63 | $309.45 | 0 |
| 09:48 AM | $309.35 | Up $0.50 | $309.35 | $308.89 | 700 |
| 09:47 AM | $308.85 | Up $0.04 | $308.85 | $308.85 | 100 |
| 09:46 AM | $308.81 | Down $ -0.31 | $308.81 | $308.81 | 100 |
| 09:45 AM | $309.12 | Down $ -0.63 | $309.66 | $309.12 | 500 |
| 09:41 AM | $309.75 | Up $0.12 | $309.75 | $309.75 | 100 |
| 09:41 AM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 09:41 AM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 09:41 AM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 09:39 AM | $309.63 | Up $0.90 | $309.93 | $309.36 | 1,500 |
| 09:39 AM | $309.63 | Up $0.00 | $309.93 | $309.36 | 0 |
| 09:37 AM | $308.73 | Down $ -0.02 | $308.73 | $308.73 | 100 |
| 09:37 AM | $308.73 | Up $0.00 | $308.73 | $308.73 | 0 |
| 09:36 AM | $308.76 | Down $ -0.29 | $308.76 | $308.76 | 100 |
| 09:34 AM | $309.04 | Down $ -1.75 | $309.04 | $309.04 | 200 |
| 09:34 AM | $309.04 | Up $0.00 | $309.04 | $309.04 | 0 |
| 09:30 AM | $310.79 | Up $1.79 | $310.79 | $307.88 | 2,700 |
| 09:30 AM | $310.79 | Up $0.00 | $310.79 | $307.88 | 0 |
| 09:30 AM | $310.79 | Up $0.00 | $310.79 | $307.88 | 0 |
| 09:30 AM | $310.79 | Up $0.00 | $310.79 | $307.88 | 0 |
| Previous close | $309.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $309.37 | $309.78 | $310.08 | $308.80 | 94,400 |
| 10-07-2025 | $309.00 | $309.89 | $310.05 | $308.23 | 210,600 |
| 09-07-2025 | $308.81 | $311.54 | $311.79 | $308.48 | 186,200 |
| 08-07-2025 | $310.82 | $312.14 | $312.23 | $310.18 | 211,700 |
| 07-07-2025 | $313.75 | $313.50 | $314.57 | $313.41 | 212,700 |
| 04-07-2025 | $311.91 | $312.04 | $313.15 | $311.62 | 34,000 |
| 03-07-2025 | $310.63 | $311.61 | $312.56 | $310.33 | 78,300 |
| 02-07-2025 | $308.66 | $306.52 | $309.82 | $306.46 | 360,600 |
| 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 | $309.77 | $311.08 | $309.13 | 236,400 |
| 25-06-2025 | $310.67 | $311.28 | $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 |
Graphs are not available, please refer to the detailed table