Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
278.01 Down -0.82 (-0.29 %)
Delayed : 2025/08/12 17:40:00
- Previous close $278.83
- Opening $279.46
- Price Ask $278.00
- Price Bid $278.00
- Size Bid 3
- Size Ask 1
- Today High $280.19
- Today Low $277.36
- 52 Weeks High $317.35
- 52 Weeks Low $247.23
- Volume 311,945
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $278.01 | Up $0.00 | $278.01 | $278.01 | 91,200 |
| 03:59 PM | $278.01 | Down $ -0.43 | $278.45 | $278.01 | 38,900 |
| 03:58 PM | $278.44 | Up $0.00 | $278.46 | $278.43 | 4,100 |
| 03:57 PM | $278.44 | Up $0.00 | $278.44 | $278.43 | 7,100 |
| 03:56 PM | $278.44 | Down $ -0.06 | $278.51 | $278.43 | 2,700 |
| 03:55 PM | $278.50 | Down $ -0.35 | $278.85 | $278.49 | 8,100 |
| 03:54 PM | $278.85 | Down $ -0.11 | $278.97 | $278.82 | 2,400 |
| 03:53 PM | $278.96 | Down $ -0.04 | $278.99 | $278.96 | 2,700 |
| 03:52 PM | $279.00 | Up $0.01 | $279.02 | $279.00 | 200 |
| 03:51 PM | $278.99 | Down $ -0.02 | $279.02 | $278.97 | 400 |
| 03:50 PM | $279.01 | Up $0.12 | $279.07 | $278.94 | 3,700 |
| 03:49 PM | $278.89 | Down $ -0.07 | $279.01 | $278.89 | 1,700 |
| 03:48 PM | $278.96 | Up $0.01 | $279.00 | $278.96 | 300 |
| 03:47 PM | $278.95 | Down $ -0.06 | $279.06 | $278.95 | 1,000 |
| 03:46 PM | $279.01 | Down $ -0.12 | $279.13 | $279.01 | 1,100 |
| 03:44 PM | $279.13 | Down $ -0.15 | $279.20 | $279.13 | 2,000 |
| 03:44 PM | $279.13 | Up $0.00 | $279.20 | $279.13 | 0 |
| 03:43 PM | $279.28 | Up $0.00 | $279.28 | $279.28 | 200 |
| 03:42 PM | $279.28 | Up $0.03 | $279.28 | $279.25 | 400 |
| 03:41 PM | $279.25 | Up $0.02 | $279.25 | $279.16 | 900 |
| 03:40 PM | $279.23 | Up $0.06 | $279.23 | $279.23 | 100 |
| 03:37 PM | $279.16 | Up $0.02 | $279.21 | $279.16 | 300 |
| 03:37 PM | $279.16 | Up $0.00 | $279.21 | $279.16 | 0 |
| 03:37 PM | $279.16 | Up $0.00 | $279.21 | $279.16 | 0 |
| 03:36 PM | $279.14 | Down $ -0.09 | $279.17 | $279.14 | 700 |
| 03:35 PM | $279.23 | Up $0.04 | $279.23 | $279.23 | 100 |
| 03:33 PM | $279.19 | Down $ -0.07 | $279.25 | $279.19 | 600 |
| 03:33 PM | $279.19 | Up $0.00 | $279.25 | $279.19 | 0 |
| 03:32 PM | $279.26 | Down $ -0.09 | $279.36 | $279.26 | 600 |
| 03:31 PM | $279.35 | Up $0.12 | $279.35 | $279.23 | 300 |
| 03:30 PM | $279.23 | Down $ -0.12 | $279.36 | $279.21 | 1,600 |
| 03:29 PM | $279.35 | Up $0.08 | $279.35 | $279.24 | 300 |
| 03:28 PM | $279.27 | Up $0.00 | $279.27 | $279.27 | 100 |
| 03:27 PM | $279.27 | Up $0.00 | $279.27 | $279.24 | 200 |
| 03:25 PM | $279.27 | Up $0.00 | $279.27 | $279.24 | 300 |
| 03:25 PM | $279.27 | Up $0.00 | $279.27 | $279.24 | 0 |
| 03:24 PM | $279.27 | Down $ -0.08 | $279.35 | $279.27 | 400 |
| 03:23 PM | $279.35 | Up $0.00 | $279.41 | $279.35 | 500 |
| 03:22 PM | $279.35 | Down $ -0.12 | $279.43 | $279.32 | 300 |
| 03:19 PM | $279.47 | Up $0.12 | $279.47 | $279.47 | 100 |
| 03:19 PM | $279.47 | Up $0.00 | $279.47 | $279.47 | 0 |
| 03:19 PM | $279.47 | Up $0.00 | $279.47 | $279.47 | 0 |
| 03:17 PM | $279.36 | Up $0.05 | $279.36 | $279.31 | 400 |
| 03:17 PM | $279.36 | Up $0.00 | $279.36 | $279.31 | 0 |
| 03:16 PM | $279.31 | Up $0.01 | $279.31 | $279.31 | 100 |
| 03:15 PM | $279.30 | Up $0.17 | $279.30 | $279.30 | 100 |
| 03:13 PM | $279.13 | Up $0.01 | $279.21 | $279.09 | 1,700 |
| 03:13 PM | $279.13 | Up $0.00 | $279.21 | $279.09 | 0 |
| 03:12 PM | $279.12 | Down $ -0.08 | $279.19 | $279.12 | 1,800 |
| 03:11 PM | $279.20 | Up $0.01 | $279.26 | $279.18 | 700 |
| 03:10 PM | $279.19 | Down $ -0.01 | $279.27 | $279.18 | 4,300 |
| 03:09 PM | $279.20 | Down $ -0.33 | $279.52 | $279.20 | 1,100 |
| 03:07 PM | $279.53 | Down $ -0.21 | $279.73 | $279.53 | 900 |
| 03:07 PM | $279.53 | Up $0.00 | $279.73 | $279.53 | 0 |
| 03:05 PM | $279.74 | Up $0.00 | $279.74 | $279.74 | 100 |
| 03:05 PM | $279.74 | Up $0.00 | $279.74 | $279.74 | 0 |
| 03:03 PM | $279.74 | Up $0.00 | $279.74 | $279.74 | 100 |
| 03:03 PM | $279.74 | Up $0.00 | $279.74 | $279.74 | 0 |
| 03:02 PM | $279.74 | Down $ -0.03 | $279.74 | $279.74 | 100 |
| 03:01 PM | $279.77 | Down $ -0.07 | $279.82 | $279.77 | 300 |
| 03:00 PM | $279.84 | Up $0.00 | $279.84 | $279.84 | 100 |
| 02:59 PM | $279.84 | Down $ -0.11 | $279.94 | $279.82 | 1,500 |
| 02:58 PM | $279.95 | Down $ -0.04 | $279.95 | $279.95 | 100 |
| 02:56 PM | $279.99 | Down $ -0.01 | $279.99 | $279.99 | 100 |
| 02:56 PM | $279.99 | Up $0.00 | $279.99 | $279.99 | 0 |
| 02:53 PM | $280.00 | Down $ -0.19 | $280.19 | $280.00 | 800 |
| 02:53 PM | $280.00 | Up $0.00 | $280.19 | $280.00 | 0 |
| 02:53 PM | $280.00 | Up $0.00 | $280.19 | $280.00 | 0 |
| 02:51 PM | $280.19 | Up $0.03 | $280.19 | $280.19 | 100 |
| 02:51 PM | $280.19 | Up $0.00 | $280.19 | $280.19 | 0 |
| 02:50 PM | $280.16 | Up $0.00 | $280.16 | $280.13 | 300 |
| 02:48 PM | $280.16 | Up $0.04 | $280.16 | $280.12 | 300 |
| 02:48 PM | $280.16 | Up $0.00 | $280.16 | $280.12 | 0 |
| 02:47 PM | $280.12 | Up $0.00 | $280.12 | $280.04 | 200 |
| 02:46 PM | $280.12 | Up $0.01 | $280.12 | $280.12 | 100 |
| 02:45 PM | $280.11 | Up $0.05 | $280.11 | $280.11 | 100 |
| 02:44 PM | $280.06 | Down $ -0.06 | $280.06 | $280.06 | 100 |
| 02:43 PM | $280.12 | Up $0.01 | $280.12 | $280.11 | 500 |
| 02:42 PM | $280.11 | Up $0.11 | $280.11 | $279.88 | 400 |
| 02:40 PM | $280.00 | Up $0.17 | $280.00 | $279.77 | 700 |
| 02:40 PM | $280.00 | Up $0.00 | $280.00 | $279.77 | 0 |
| 02:39 PM | $279.83 | Up $0.11 | $279.83 | $279.83 | 100 |
| 02:38 PM | $279.72 | Up $0.00 | $279.72 | $279.72 | 100 |
| 02:37 PM | $279.72 | Up $0.00 | $279.78 | $279.72 | 200 |
| 02:35 PM | $279.72 | Up $0.10 | $279.73 | $279.61 | 1,400 |
| 02:35 PM | $279.72 | Up $0.00 | $279.73 | $279.61 | 0 |
| 02:34 PM | $279.62 | Up $0.04 | $279.62 | $279.61 | 300 |
| 02:33 PM | $279.58 | Up $0.00 | $279.60 | $279.58 | 300 |
| 02:32 PM | $279.58 | Up $0.03 | $279.58 | $279.58 | 100 |
| 02:31 PM | $279.55 | Down $ -0.04 | $279.59 | $279.55 | 500 |
| 02:29 PM | $279.59 | Down $ -0.01 | $279.59 | $279.59 | 100 |
| 02:29 PM | $279.59 | Up $0.00 | $279.59 | $279.59 | 0 |
| 02:28 PM | $279.60 | Down $ -0.03 | $279.62 | $279.54 | 1,000 |
| 02:25 PM | $279.63 | Down $ -0.01 | $279.63 | $279.63 | 300 |
| 02:25 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:25 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:24 PM | $279.64 | Up $0.01 | $279.64 | $279.64 | 100 |
| 02:23 PM | $279.63 | Down $ -0.08 | $279.73 | $279.63 | 600 |
| 02:22 PM | $279.71 | Down $ -0.08 | $279.86 | $279.71 | 1,400 |
| 02:21 PM | $279.79 | Up $0.18 | $279.79 | $279.77 | 600 |
| 02:20 PM | $279.62 | Up $0.03 | $279.62 | $279.59 | 400 |
| 02:19 PM | $279.59 | Up $0.10 | $279.59 | $279.59 | 200 |
| 02:18 PM | $279.49 | Up $0.11 | $279.49 | $279.49 | 100 |
| 02:15 PM | $279.38 | Down $ -0.04 | $279.38 | $279.38 | 200 |
| 02:15 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 02:15 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 02:14 PM | $279.42 | Up $0.00 | $279.42 | $279.42 | 100 |
| 02:13 PM | $279.42 | Up $0.01 | $279.42 | $279.42 | 100 |
| 02:12 PM | $279.41 | Down $ -0.11 | $279.52 | $279.41 | 200 |
| 02:11 PM | $279.52 | Up $0.00 | $279.52 | $279.52 | 100 |
| 02:09 PM | $279.52 | Up $0.03 | $279.52 | $279.52 | 100 |
| 02:09 PM | $279.52 | Up $0.00 | $279.52 | $279.52 | 0 |
| 02:08 PM | $279.49 | Up $0.07 | $279.49 | $279.49 | 100 |
| 02:04 PM | $279.41 | Down $ -0.03 | $279.41 | $279.41 | 100 |
| 02:04 PM | $279.41 | Up $0.00 | $279.41 | $279.41 | 0 |
| 02:04 PM | $279.41 | Up $0.00 | $279.41 | $279.41 | 0 |
| 02:04 PM | $279.41 | Up $0.00 | $279.41 | $279.41 | 0 |
| 02:03 PM | $279.44 | Down $ -0.21 | $279.56 | $279.44 | 1,200 |
| 02:01 PM | $279.66 | Down $ -0.01 | $279.66 | $279.61 | 400 |
| 02:01 PM | $279.66 | Up $0.00 | $279.66 | $279.61 | 0 |
| 02:00 PM | $279.66 | Down $ -0.02 | $279.67 | $279.57 | 1,200 |
| 01:59 PM | $279.68 | Up $0.01 | $279.68 | $279.68 | 100 |
| 01:55 PM | $279.67 | Down $ -0.11 | $279.71 | $279.67 | 600 |
| 01:55 PM | $279.67 | Up $0.00 | $279.71 | $279.67 | 0 |
| 01:55 PM | $279.67 | Up $0.00 | $279.71 | $279.67 | 0 |
| 01:55 PM | $279.67 | Up $0.00 | $279.71 | $279.67 | 0 |
| 01:53 PM | $279.78 | Up $0.05 | $279.78 | $279.78 | 500 |
| 01:53 PM | $279.78 | Up $0.00 | $279.78 | $279.78 | 0 |
| 01:50 PM | $279.73 | Up $0.09 | $279.73 | $279.73 | 100 |
| 01:50 PM | $279.73 | Up $0.00 | $279.73 | $279.73 | 0 |
| 01:50 PM | $279.73 | Up $0.00 | $279.73 | $279.73 | 0 |
| 01:47 PM | $279.64 | Up $0.12 | $279.67 | $279.56 | 400 |
| 01:47 PM | $279.64 | Up $0.00 | $279.67 | $279.56 | 0 |
| 01:47 PM | $279.64 | Up $0.00 | $279.67 | $279.56 | 0 |
| 01:46 PM | $279.52 | Down $ -0.01 | $279.52 | $279.52 | 300 |
| 01:45 PM | $279.53 | Down $ -0.10 | $279.56 | $279.53 | 300 |
| 01:44 PM | $279.63 | Down $ -0.04 | $279.67 | $279.63 | 600 |
| 01:43 PM | $279.67 | Down $ -0.01 | $279.67 | $279.67 | 200 |
| 01:40 PM | $279.68 | Up $0.06 | $279.78 | $279.68 | 600 |
| 01:40 PM | $279.68 | Up $0.00 | $279.78 | $279.68 | 0 |
| 01:40 PM | $279.68 | Up $0.00 | $279.78 | $279.68 | 0 |
| 01:37 PM | $279.62 | Up $0.08 | $279.62 | $279.49 | 1,300 |
| 01:37 PM | $279.62 | Up $0.00 | $279.62 | $279.49 | 0 |
| 01:37 PM | $279.62 | Up $0.00 | $279.62 | $279.49 | 0 |
| 01:36 PM | $279.54 | Up $0.10 | $279.54 | $279.54 | 100 |
| 01:35 PM | $279.44 | Down $ -0.09 | $279.44 | $279.44 | 200 |
| 01:34 PM | $279.53 | Up $0.12 | $279.53 | $279.53 | 100 |
| 01:33 PM | $279.41 | Up $0.00 | $279.41 | $279.41 | 100 |
| 01:31 PM | $279.41 | Down $ -0.10 | $279.41 | $279.41 | 100 |
| 01:31 PM | $279.41 | Up $0.00 | $279.41 | $279.41 | 0 |
| 01:30 PM | $279.52 | Up $0.09 | $279.52 | $279.52 | 100 |
| 01:29 PM | $279.42 | Up $0.00 | $279.42 | $279.42 | 100 |
| 01:27 PM | $279.42 | Down $ -0.07 | $279.50 | $279.42 | 1,000 |
| 01:27 PM | $279.42 | Up $0.00 | $279.50 | $279.42 | 0 |
| 01:26 PM | $279.49 | Up $0.06 | $279.49 | $279.48 | 300 |
| 01:24 PM | $279.43 | Down $ -0.08 | $279.44 | $279.43 | 200 |
| 01:24 PM | $279.43 | Up $0.00 | $279.44 | $279.43 | 0 |
| 01:23 PM | $279.51 | Down $ -0.04 | $279.51 | $279.51 | 600 |
| 01:21 PM | $279.55 | Up $0.17 | $279.66 | $279.40 | 2,300 |
| 01:21 PM | $279.55 | Up $0.00 | $279.66 | $279.40 | 0 |
| 01:18 PM | $279.38 | Down $ -0.04 | $279.38 | $279.38 | 100 |
| 01:18 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 01:18 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 01:16 PM | $279.42 | Down $ -0.13 | $279.45 | $279.42 | 600 |
| 01:16 PM | $279.42 | Up $0.00 | $279.45 | $279.42 | 0 |
| 01:15 PM | $279.55 | Up $0.11 | $279.55 | $279.55 | 300 |
| 01:14 PM | $279.44 | Down $ -0.11 | $279.44 | $279.44 | 100 |
| 01:13 PM | $279.55 | Up $0.11 | $279.55 | $279.55 | 100 |
| 01:12 PM | $279.44 | Down $ -0.03 | $279.55 | $279.44 | 400 |
| 01:07 PM | $279.47 | Down $ -0.01 | $279.48 | $279.47 | 300 |
| 01:07 PM | $279.47 | Up $0.00 | $279.48 | $279.47 | 0 |
| 01:07 PM | $279.47 | Up $0.00 | $279.48 | $279.47 | 0 |
| 01:07 PM | $279.47 | Up $0.00 | $279.48 | $279.47 | 0 |
| 01:07 PM | $279.47 | Up $0.00 | $279.48 | $279.47 | 0 |
| 01:05 PM | $279.48 | Down $ -0.04 | $279.65 | $279.48 | 200 |
| 01:05 PM | $279.48 | Up $0.00 | $279.65 | $279.48 | 0 |
| 01:04 PM | $279.52 | Down $ -0.09 | $279.52 | $279.51 | 500 |
| 01:03 PM | $279.61 | Up $0.25 | $279.61 | $279.33 | 700 |
| 01:02 PM | $279.36 | Up $0.02 | $279.36 | $279.25 | 400 |
| 01:00 PM | $279.34 | Up $0.01 | $279.34 | $279.34 | 100 |
| 01:00 PM | $279.34 | Up $0.00 | $279.34 | $279.34 | 0 |
| 12:58 PM | $279.33 | Down $ -0.07 | $279.40 | $279.33 | 700 |
| 12:58 PM | $279.33 | Up $0.00 | $279.40 | $279.33 | 0 |
| 12:57 PM | $279.40 | Up $0.00 | $279.47 | $279.40 | 1,300 |
| 12:56 PM | $279.40 | Up $0.01 | $279.40 | $279.40 | 100 |
| 12:54 PM | $279.39 | Down $ -0.07 | $279.39 | $279.39 | 100 |
| 12:54 PM | $279.39 | Up $0.00 | $279.39 | $279.39 | 0 |
| 12:53 PM | $279.46 | Up $0.05 | $279.46 | $279.46 | 100 |
| 12:51 PM | $279.41 | Down $ -0.02 | $279.41 | $279.41 | 200 |
| 12:51 PM | $279.41 | Up $0.00 | $279.41 | $279.41 | 0 |
| 12:49 PM | $279.43 | Up $0.10 | $279.50 | $279.43 | 300 |
| 12:49 PM | $279.43 | Up $0.00 | $279.50 | $279.43 | 0 |
| 12:48 PM | $279.33 | Down $ -0.01 | $279.33 | $279.33 | 100 |
| 12:47 PM | $279.34 | Up $0.03 | $279.35 | $279.34 | 400 |
| 12:46 PM | $279.31 | Up $0.06 | $279.43 | $279.31 | 300 |
| 12:45 PM | $279.25 | Up $0.00 | $279.25 | $279.25 | 100 |
| 12:43 PM | $279.25 | Up $0.00 | $279.25 | $279.25 | 200 |
| 12:43 PM | $279.25 | Up $0.00 | $279.25 | $279.25 | 0 |
| 12:41 PM | $279.25 | Down $ -0.09 | $279.25 | $279.25 | 100 |
| 12:41 PM | $279.25 | Up $0.00 | $279.25 | $279.25 | 0 |
| 12:39 PM | $279.34 | Down $ -0.07 | $279.40 | $279.34 | 800 |
| 12:39 PM | $279.34 | Up $0.00 | $279.40 | $279.34 | 0 |
| 12:37 PM | $279.41 | Down $ -0.11 | $279.41 | $279.41 | 200 |
| 12:37 PM | $279.41 | Up $0.00 | $279.41 | $279.41 | 0 |
| 12:35 PM | $279.53 | Up $0.02 | $279.53 | $279.41 | 400 |
| 12:35 PM | $279.53 | Up $0.00 | $279.53 | $279.41 | 0 |
| 12:34 PM | $279.51 | Up $0.05 | $279.51 | $279.44 | 800 |
| 12:30 PM | $279.46 | Down $ -0.11 | $279.46 | $279.46 | 100 |
| 12:30 PM | $279.46 | Up $0.00 | $279.46 | $279.46 | 0 |
| 12:30 PM | $279.46 | Up $0.00 | $279.46 | $279.46 | 0 |
| 12:30 PM | $279.46 | Up $0.00 | $279.46 | $279.46 | 0 |
| 12:29 PM | $279.57 | Up $0.19 | $279.57 | $279.38 | 200 |
| 12:26 PM | $279.37 | Up $0.02 | $279.37 | $279.37 | 100 |
| 12:26 PM | $279.37 | Up $0.00 | $279.37 | $279.37 | 0 |
| 12:26 PM | $279.37 | Up $0.00 | $279.37 | $279.37 | 0 |
| 12:24 PM | $279.35 | Up $0.13 | $279.35 | $279.25 | 800 |
| 12:24 PM | $279.35 | Up $0.00 | $279.35 | $279.25 | 0 |
| 12:23 PM | $279.22 | Up $0.03 | $279.30 | $279.22 | 1,000 |
| 12:22 PM | $279.19 | Down $ -0.04 | $279.19 | $279.19 | 100 |
| 12:21 PM | $279.23 | Down $ -0.02 | $279.23 | $279.23 | 100 |
| 12:20 PM | $279.25 | Down $ -0.14 | $279.36 | $279.25 | 200 |
| 12:19 PM | $279.40 | Up $0.01 | $279.40 | $279.40 | 100 |
| 12:18 PM | $279.38 | Down $ -0.18 | $279.53 | $279.38 | 400 |
| 12:17 PM | $279.56 | Up $0.23 | $279.56 | $279.23 | 1,200 |
| 12:16 PM | $279.33 | Up $0.11 | $279.33 | $279.33 | 100 |
| 12:15 PM | $279.22 | Down $ -0.11 | $279.30 | $279.22 | 400 |
| 12:14 PM | $279.33 | Down $ -0.05 | $279.33 | $279.33 | 100 |
| 12:13 PM | $279.38 | Down $ -0.05 | $279.38 | $279.30 | 600 |
| 12:12 PM | $279.42 | Down $ -0.01 | $279.42 | $279.42 | 100 |
| 12:11 PM | $279.43 | Down $ -0.31 | $279.69 | $279.43 | 1,800 |
| 12:10 PM | $279.75 | Down $ -0.09 | $279.75 | $279.75 | 100 |
| 12:08 PM | $279.84 | Up $0.00 | $279.84 | $279.84 | 100 |
| 12:08 PM | $279.84 | Up $0.00 | $279.84 | $279.84 | 0 |
| 12:06 PM | $279.84 | Up $0.18 | $279.84 | $279.84 | 200 |
| 12:06 PM | $279.84 | Up $0.00 | $279.84 | $279.84 | 0 |
| 12:00 PM | $279.66 | Up $0.28 | $279.80 | $279.66 | 900 |
| 12:00 PM | $279.66 | Up $0.00 | $279.80 | $279.66 | 0 |
| 12:00 PM | $279.66 | Up $0.00 | $279.80 | $279.66 | 0 |
| 12:00 PM | $279.66 | Up $0.00 | $279.80 | $279.66 | 0 |
| 12:00 PM | $279.66 | Up $0.00 | $279.80 | $279.66 | 0 |
| 12:00 PM | $279.66 | Up $0.00 | $279.80 | $279.66 | 0 |
| 11:58 AM | $279.38 | Up $0.19 | $279.38 | $279.21 | 700 |
| 11:58 AM | $279.38 | Up $0.00 | $279.38 | $279.21 | 0 |
| 11:57 AM | $279.19 | Up $0.19 | $279.19 | $279.08 | 800 |
| 11:56 AM | $279.00 | Down $ -0.05 | $279.14 | $279.00 | 1,200 |
| 11:55 AM | $279.05 | Down $ -0.01 | $279.06 | $279.05 | 400 |
| 11:54 AM | $279.06 | Down $ -0.03 | $279.07 | $279.06 | 400 |
| 11:52 AM | $279.09 | Down $ -0.02 | $279.13 | $279.09 | 600 |
| 11:52 AM | $279.09 | Up $0.00 | $279.13 | $279.09 | 0 |
| 11:51 AM | $279.11 | Up $0.04 | $279.11 | $279.11 | 100 |
| 11:50 AM | $279.07 | Down $ -0.05 | $279.12 | $279.07 | 600 |
| 11:49 AM | $279.12 | Up $0.21 | $279.12 | $278.91 | 2,100 |
| 11:48 AM | $278.91 | Up $0.02 | $278.91 | $278.91 | 100 |
| 11:46 AM | $278.89 | Up $0.11 | $278.89 | $278.78 | 200 |
| 11:46 AM | $278.89 | Up $0.00 | $278.89 | $278.78 | 0 |
| 11:45 AM | $278.78 | Down $ -0.01 | $278.78 | $278.78 | 100 |
| 11:44 AM | $278.79 | Up $0.00 | $278.79 | $278.79 | 100 |
| 11:43 AM | $278.79 | Up $0.01 | $278.89 | $278.79 | 300 |
| 11:42 AM | $278.78 | Down $ -0.04 | $278.85 | $278.76 | 900 |
| 11:41 AM | $278.82 | Down $ -0.17 | $278.94 | $278.82 | 1,900 |
| 11:40 AM | $278.99 | Down $0.00 | $278.99 | $278.99 | 900 |
| 11:39 AM | $279.00 | Up $0.01 | $279.00 | $279.00 | 100 |
| 11:38 AM | $278.98 | Up $0.00 | $279.06 | $278.98 | 1,600 |
| 11:37 AM | $278.98 | Up $0.02 | $278.98 | $278.98 | 100 |
| 11:36 AM | $278.96 | Down $ -0.11 | $278.96 | $278.96 | 900 |
| 11:35 AM | $279.06 | Up $0.15 | $279.06 | $278.76 | 300 |
| 11:34 AM | $278.91 | Up $0.02 | $278.91 | $278.91 | 200 |
| 11:33 AM | $278.89 | Up $0.00 | $278.89 | $278.89 | 300 |
| 11:32 AM | $278.89 | Up $0.01 | $278.89 | $278.89 | 1,800 |
| 11:29 AM | $278.88 | Up $0.04 | $278.88 | $278.75 | 800 |
| 11:29 AM | $278.88 | Up $0.00 | $278.88 | $278.75 | 0 |
| 11:29 AM | $278.88 | Up $0.00 | $278.88 | $278.75 | 0 |
| 11:28 AM | $278.84 | Down $ -0.03 | $278.86 | $278.84 | 400 |
| 11:27 AM | $278.87 | Down $ -0.07 | $279.01 | $278.87 | 200 |
| 11:26 AM | $278.94 | Down $ -0.06 | $278.96 | $278.94 | 800 |
| 11:24 AM | $279.01 | Up $0.23 | $279.11 | $278.79 | 1,500 |
| 11:24 AM | $279.01 | Up $0.00 | $279.11 | $278.79 | 0 |
| 11:23 AM | $278.78 | Down $ -0.01 | $278.79 | $278.78 | 200 |
| 11:22 AM | $278.79 | Down $ -0.17 | $278.79 | $278.79 | 100 |
| 11:21 AM | $278.96 | Down $ -0.10 | $278.96 | $278.96 | 200 |
| 11:20 AM | $279.06 | Down $ -0.09 | $279.06 | $279.00 | 1,000 |
| 11:19 AM | $279.15 | Up $0.26 | $279.15 | $279.15 | 100 |
| 11:18 AM | $278.89 | Down $ -0.12 | $279.13 | $278.89 | 300 |
| 11:17 AM | $279.01 | Up $0.15 | $279.01 | $279.01 | 100 |
| 11:16 AM | $278.86 | Down $ -0.14 | $278.99 | $278.86 | 300 |
| 11:15 AM | $279.00 | Down $ -0.01 | $279.00 | $279.00 | 100 |
| 11:14 AM | $279.01 | Down $ -0.01 | $279.01 | $279.01 | 100 |
| 11:13 AM | $279.02 | Down $ -0.07 | $279.02 | $279.02 | 100 |
| 11:12 AM | $279.09 | Down $ -0.18 | $279.22 | $279.09 | 200 |
| 11:10 AM | $279.27 | Down $ -0.20 | $279.36 | $279.27 | 400 |
| 11:10 AM | $279.27 | Up $0.00 | $279.36 | $279.27 | 0 |
| 11:09 AM | $279.47 | Up $0.07 | $279.47 | $279.47 | 100 |
| 11:07 AM | $279.40 | Down $ -0.18 | $279.60 | $279.40 | 900 |
| 11:07 AM | $279.40 | Up $0.00 | $279.60 | $279.40 | 0 |
| 11:06 AM | $279.58 | Up $0.50 | $279.61 | $279.00 | 3,900 |
| 11:04 AM | $279.07 | Up $0.02 | $279.07 | $279.05 | 400 |
| 11:04 AM | $279.07 | Up $0.00 | $279.07 | $279.05 | 0 |
| 11:03 AM | $279.05 | Up $0.05 | $279.05 | $279.00 | 300 |
| 11:02 AM | $279.00 | Up $0.17 | $279.00 | $279.00 | 100 |
| 11:01 AM | $278.83 | Up $0.00 | $279.08 | $278.83 | 2,100 |
| 11:00 AM | $278.83 | Up $0.01 | $278.93 | $278.83 | 400 |
| 10:59 AM | $278.82 | Down $ -0.12 | $278.82 | $278.82 | 700 |
| 10:57 AM | $278.94 | Up $0.13 | $278.94 | $278.83 | 200 |
| 10:57 AM | $278.94 | Up $0.00 | $278.94 | $278.83 | 0 |
| 10:56 AM | $278.80 | Down $ -0.01 | $278.80 | $278.80 | 200 |
| 10:54 AM | $278.81 | Down $ -0.14 | $278.95 | $278.81 | 300 |
| 10:54 AM | $278.81 | Up $0.00 | $278.95 | $278.81 | 0 |
| 10:53 AM | $278.95 | Up $0.00 | $278.95 | $278.95 | 100 |
| 10:52 AM | $278.95 | Up $0.00 | $279.07 | $278.95 | 200 |
| 10:50 AM | $278.95 | Up $0.02 | $279.03 | $278.95 | 300 |
| 10:50 AM | $278.95 | Up $0.00 | $279.03 | $278.95 | 0 |
| 10:48 AM | $278.93 | Down $ -0.07 | $279.00 | $278.93 | 200 |
| 10:48 AM | $278.93 | Up $0.00 | $279.00 | $278.93 | 0 |
| 10:47 AM | $279.00 | Up $0.08 | $279.00 | $278.74 | 900 |
| 10:45 AM | $278.92 | Down $0.00 | $278.92 | $278.92 | 300 |
| 10:45 AM | $278.92 | Up $0.00 | $278.92 | $278.92 | 0 |
| 10:44 AM | $278.93 | Up $0.00 | $278.93 | $278.93 | 300 |
| 10:43 AM | $278.93 | Down $ -0.02 | $278.93 | $278.93 | 200 |
| 10:42 AM | $278.95 | Up $0.49 | $278.95 | $278.68 | 800 |
| 10:40 AM | $278.46 | Down $ -0.14 | $278.57 | $278.46 | 400 |
| 10:40 AM | $278.46 | Up $0.00 | $278.57 | $278.46 | 0 |
| 10:39 AM | $278.60 | Down $ -0.09 | $278.69 | $278.60 | 800 |
| 10:38 AM | $278.69 | Up $0.02 | $278.83 | $278.69 | 3,100 |
| 10:37 AM | $278.67 | Down $ -0.10 | $278.68 | $278.67 | 300 |
| 10:34 AM | $278.77 | Down $ -0.31 | $279.01 | $278.77 | 1,500 |
| 10:34 AM | $278.77 | Up $0.00 | $279.01 | $278.77 | 0 |
| 10:34 AM | $278.77 | Up $0.00 | $279.01 | $278.77 | 0 |
| 10:33 AM | $279.08 | Up $0.08 | $279.08 | $279.08 | 100 |
| 10:31 AM | $279.00 | Down $ -0.06 | $279.00 | $279.00 | 200 |
| 10:31 AM | $279.00 | Up $0.00 | $279.00 | $279.00 | 0 |
| 10:28 AM | $279.06 | Up $0.44 | $279.06 | $279.04 | 200 |
| 10:28 AM | $279.06 | Up $0.00 | $279.06 | $279.04 | 0 |
| 10:28 AM | $279.06 | Up $0.00 | $279.06 | $279.04 | 0 |
| 10:27 AM | $278.62 | Up $0.27 | $278.62 | $278.50 | 900 |
| 10:26 AM | $278.35 | Up $0.05 | $278.40 | $278.30 | 600 |
| 10:25 AM | $278.30 | Up $0.03 | $278.31 | $278.30 | 200 |
| 10:23 AM | $278.27 | Down $ -0.11 | $278.27 | $278.27 | 200 |
| 10:23 AM | $278.27 | Up $0.00 | $278.27 | $278.27 | 0 |
| 10:22 AM | $278.38 | Down $ -0.42 | $278.65 | $278.38 | 500 |
| 10:21 AM | $278.80 | Down $ -0.12 | $278.86 | $278.80 | 700 |
| 10:20 AM | $278.92 | Down $ -0.19 | $279.23 | $278.92 | 3,300 |
| 10:19 AM | $279.11 | Up $0.61 | $279.11 | $278.66 | 1,700 |
| 10:18 AM | $278.50 | Down $ -0.37 | $278.77 | $278.50 | 1,100 |
| 10:16 AM | $278.87 | Up $0.34 | $278.87 | $278.87 | 100 |
| 10:16 AM | $278.87 | Up $0.00 | $278.87 | $278.87 | 0 |
| 10:15 AM | $278.53 | Up $0.00 | $278.53 | $278.53 | 100 |
| 10:14 AM | $278.53 | Down $ -0.17 | $278.53 | $278.53 | 100 |
| 10:13 AM | $278.70 | Down $ -0.15 | $278.70 | $278.70 | 100 |
| 10:10 AM | $278.85 | Down $ -0.04 | $278.85 | $278.68 | 600 |
| 10:10 AM | $278.85 | Up $0.00 | $278.85 | $278.68 | 0 |
| 10:10 AM | $278.85 | Up $0.00 | $278.85 | $278.68 | 0 |
| 10:09 AM | $278.89 | Up $0.07 | $278.89 | $278.63 | 1,900 |
| 10:07 AM | $278.82 | Up $0.01 | $278.82 | $278.82 | 200 |
| 10:07 AM | $278.82 | Up $0.00 | $278.82 | $278.82 | 0 |
| 10:06 AM | $278.81 | Up $0.00 | $278.81 | $278.81 | 100 |
| 10:05 AM | $278.81 | Up $0.00 | $278.81 | $278.81 | 400 |
| 10:04 AM | $278.81 | Up $0.42 | $278.81 | $278.66 | 400 |
| 10:01 AM | $278.39 | Up $0.32 | $278.39 | $278.24 | 400 |
| 10:01 AM | $278.39 | Up $0.00 | $278.39 | $278.24 | 0 |
| 10:01 AM | $278.39 | Up $0.00 | $278.39 | $278.24 | 0 |
| 10:00 AM | $278.07 | Up $0.01 | $278.07 | $278.07 | 100 |
| 09:56 AM | $278.06 | Up $0.01 | $278.06 | $278.06 | 200 |
| 09:56 AM | $278.06 | Up $0.00 | $278.06 | $278.06 | 0 |
| 09:56 AM | $278.06 | Up $0.00 | $278.06 | $278.06 | 0 |
| 09:56 AM | $278.06 | Up $0.00 | $278.06 | $278.06 | 0 |
| 09:55 AM | $278.05 | Up $0.64 | $278.05 | $277.73 | 2,300 |
| 09:54 AM | $277.41 | Up $0.05 | $277.41 | $277.41 | 100 |
| 09:52 AM | $277.36 | Down $ -0.23 | $277.61 | $277.36 | 800 |
| 09:52 AM | $277.36 | Up $0.00 | $277.61 | $277.36 | 0 |
| 09:51 AM | $277.59 | Down $ -0.56 | $278.09 | $277.59 | 500 |
| 09:50 AM | $278.15 | Down $ -0.27 | $278.15 | $278.15 | 200 |
| 09:48 AM | $278.42 | Down $ -0.22 | $278.42 | $278.28 | 400 |
| 09:48 AM | $278.42 | Up $0.00 | $278.42 | $278.28 | 0 |
| 09:45 AM | $278.65 | Up $0.22 | $278.65 | $278.49 | 800 |
| 09:45 AM | $278.65 | Up $0.00 | $278.65 | $278.49 | 0 |
| 09:45 AM | $278.65 | Up $0.00 | $278.65 | $278.49 | 0 |
| 09:44 AM | $278.42 | Down $ -0.31 | $278.61 | $278.42 | 300 |
| 09:41 AM | $278.73 | Down $ -0.08 | $278.73 | $278.73 | 100 |
| 09:41 AM | $278.73 | Up $0.00 | $278.73 | $278.73 | 0 |
| 09:41 AM | $278.73 | Up $0.00 | $278.73 | $278.73 | 0 |
| 09:40 AM | $278.81 | Up $0.05 | $278.81 | $278.55 | 900 |
| 09:39 AM | $278.76 | Down $ -0.47 | $278.76 | $278.76 | 100 |
| 09:38 AM | $279.23 | Up $0.15 | $279.23 | $279.23 | 100 |
| 09:36 AM | $279.08 | Up $0.00 | $279.09 | $279.08 | 600 |
| 09:36 AM | $279.08 | Up $0.00 | $279.09 | $279.08 | 0 |
| 09:35 AM | $279.08 | Up $0.01 | $279.09 | $279.08 | 500 |
| 09:34 AM | $279.07 | Down $ -0.44 | $279.53 | $279.07 | 2,100 |
| 09:33 AM | $279.51 | Down $ -0.46 | $280.02 | $279.51 | 600 |
| 09:30 AM | $279.97 | Up $1.14 | $279.97 | $279.46 | 1,000 |
| 09:30 AM | $279.97 | Up $0.00 | $279.97 | $279.46 | 0 |
| 09:30 AM | $279.97 | Up $0.00 | $279.97 | $279.46 | 0 |
| Previous close | $278.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $278.01 | $279.68 | $280.19 | $278.01 | 233,200 |
| 11-08-2025 | $278.83 | $279.70 | $279.87 | $278.12 | 247,000 |
| 08-08-2025 | $279.00 | $283.26 | $283.31 | $278.99 | 294,300 |
| 07-08-2025 | $283.73 | $285.31 | $285.64 | $283.70 | 248,100 |
| 06-08-2025 | $287.53 | $285.41 | $287.59 | $284.80 | 266,000 |
| 05-08-2025 | $288.50 | $290.01 | $290.01 | $287.56 | 289,800 |
| 01-08-2025 | $283.07 | $283.25 | $284.24 | $281.73 | 229,800 |
| 31-07-2025 | $286.40 | $287.94 | $288.60 | $286.13 | 324,700 |
| 30-07-2025 | $285.45 | $291.55 | $293.81 | $285.43 | 606,500 |
| 29-07-2025 | $305.21 | $304.80 | $306.03 | $304.24 | 152,900 |
| 28-07-2025 | $302.12 | $304.36 | $304.39 | $301.16 | 348,300 |
| 25-07-2025 | $305.15 | $303.64 | $306.29 | $303.48 | 164,700 |
| 24-07-2025 | $302.72 | $303.60 | $305.34 | $302.39 | 181,500 |
| 23-07-2025 | $303.00 | $303.33 | $304.23 | $302.30 | 189,700 |
| 22-07-2025 | $303.11 | $302.66 | $303.12 | $301.76 | 165,500 |
| 21-07-2025 | $301.73 | $301.73 | $301.73 | $301.73 | 2,400 |
| 16-07-2025 | $303.30 | $303.29 | $303.86 | $302.14 | 177,400 |
| 15-07-2025 | $303.68 | $303.87 | $304.67 | $303.31 | 122,000 |
| 14-07-2025 | $307.79 | $309.54 | $309.54 | $307.69 | 127,100 |
| 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 | $309.90 | $311.08 | $309.13 | 236,400 |
Graphs are not available, please refer to the detailed table