Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
192.26 Up 2.71 (1.41 %)
Delayed : 2023/03/30 16:00:01
- Previous close $189.55
- Opening $190.65
- Price Ask $191.48
- Price Bid $191.48
- Size Bid 10
- Size Ask 1
- Today High $192.31
- Today Low $189.90
- 52 Weeks High $209.57
- 52 Weeks Low $170.82
- Volume 274,081
Fundamentals
- P/E Ratio : 14.08
- Earnings/Share : 1.57
- Dividends/Share : $1.00
- Current Div. Yield : 2.08
- Market Cap (M) : 33,694.90
- Shares Out (M) : 175.26
- Exchange : XTSE
- Ex Dividend Date : 2022/12/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $192.26 | Up $0.03 | $192.26 | $192.26 | 70,400 |
| 03:59 PM | $192.23 | Down $ -0.04 | $192.31 | $192.12 | 19,900 |
| 03:58 PM | $192.27 | Up $0.06 | $192.27 | $192.18 | 4,500 |
| 03:57 PM | $192.21 | Up $0.01 | $192.28 | $192.20 | 1,200 |
| 03:56 PM | $192.20 | Down $ -0.02 | $192.22 | $192.11 | 5,800 |
| 03:55 PM | $192.22 | Up $0.09 | $192.22 | $192.05 | 4,400 |
| 03:54 PM | $192.13 | Up $0.01 | $192.14 | $192.13 | 1,100 |
| 03:52 PM | $192.12 | Up $0.11 | $192.13 | $192.12 | 400 |
| 03:52 PM | $192.12 | Up $0.00 | $192.13 | $192.12 | 0 |
| 03:51 PM | $192.01 | Down $ -0.09 | $192.08 | $191.86 | 5,300 |
| 03:50 PM | $192.10 | Up $0.53 | $192.10 | $191.62 | 5,800 |
| 03:49 PM | $191.57 | Up $0.01 | $191.60 | $191.56 | 1,400 |
| 03:48 PM | $191.56 | Up $0.05 | $191.56 | $191.51 | 1,300 |
| 03:47 PM | $191.51 | Down $ -0.03 | $191.53 | $191.51 | 400 |
| 03:46 PM | $191.54 | Up $0.00 | $191.54 | $191.54 | 100 |
| 03:45 PM | $191.54 | Down $ -0.05 | $191.57 | $191.54 | 700 |
| 03:44 PM | $191.59 | Down $ -0.03 | $191.66 | $191.59 | 200 |
| 03:43 PM | $191.62 | Up $0.03 | $191.62 | $191.61 | 1,800 |
| 03:42 PM | $191.59 | Up $0.06 | $191.59 | $191.58 | 700 |
| 03:41 PM | $191.53 | Up $0.10 | $191.53 | $191.51 | 700 |
| 03:40 PM | $191.43 | Down $ -0.07 | $191.48 | $191.43 | 700 |
| 03:39 PM | $191.50 | Down $ -0.01 | $191.54 | $191.50 | 1,200 |
| 03:38 PM | $191.51 | Up $0.07 | $191.51 | $191.51 | 100 |
| 03:37 PM | $191.44 | Down $ -0.02 | $191.44 | $191.44 | 300 |
| 03:36 PM | $191.46 | Up $0.09 | $191.46 | $191.43 | 800 |
| 03:35 PM | $191.36 | Down $ -0.10 | $191.46 | $191.35 | 1,500 |
| 03:34 PM | $191.46 | Up $0.11 | $191.46 | $191.39 | 700 |
| 03:32 PM | $191.35 | Up $0.01 | $191.41 | $191.35 | 900 |
| 03:32 PM | $191.35 | Up $0.00 | $191.41 | $191.35 | 0 |
| 03:31 PM | $191.34 | Up $0.05 | $191.34 | $191.34 | 600 |
| 03:29 PM | $191.29 | Up $0.09 | $191.29 | $191.28 | 300 |
| 03:29 PM | $191.29 | Up $0.00 | $191.29 | $191.28 | 0 |
| 03:27 PM | $191.20 | Down $ -0.08 | $191.20 | $191.20 | 100 |
| 03:27 PM | $191.20 | Up $0.00 | $191.20 | $191.20 | 0 |
| 03:26 PM | $191.28 | Up $0.13 | $191.28 | $191.11 | 2,300 |
| 03:25 PM | $191.15 | Up $0.07 | $191.15 | $191.04 | 1,200 |
| 03:24 PM | $191.08 | Up $0.06 | $191.11 | $191.08 | 1,200 |
| 03:23 PM | $191.02 | Down $ -0.02 | $191.06 | $191.02 | 300 |
| 03:22 PM | $191.04 | Up $0.09 | $191.05 | $191.01 | 800 |
| 03:21 PM | $190.95 | Down $ -0.07 | $191.04 | $190.95 | 1,300 |
| 03:20 PM | $191.02 | Up $0.05 | $191.02 | $191.02 | 100 |
| 03:19 PM | $190.97 | Down $ -0.08 | $191.01 | $190.97 | 900 |
| 03:18 PM | $191.05 | Down $ -0.06 | $191.05 | $191.03 | 1,000 |
| 03:17 PM | $191.11 | Down $ -0.07 | $191.24 | $191.11 | 1,300 |
| 03:16 PM | $191.18 | Down $ -0.18 | $191.35 | $191.15 | 1,500 |
| 03:14 PM | $191.36 | Up $0.12 | $191.36 | $191.32 | 200 |
| 03:14 PM | $191.36 | Up $0.00 | $191.36 | $191.32 | 0 |
| 03:13 PM | $191.24 | Up $0.10 | $191.24 | $191.23 | 600 |
| 03:11 PM | $191.14 | Down $ -0.09 | $191.16 | $191.14 | 300 |
| 03:11 PM | $191.14 | Up $0.00 | $191.16 | $191.14 | 0 |
| 03:09 PM | $191.23 | Up $0.10 | $191.23 | $191.16 | 1,200 |
| 03:09 PM | $191.23 | Up $0.00 | $191.23 | $191.16 | 0 |
| 03:08 PM | $191.13 | Up $0.10 | $191.13 | $191.11 | 400 |
| 03:07 PM | $191.03 | Down $ -0.06 | $191.11 | $191.03 | 700 |
| 03:05 PM | $191.09 | Down $ -0.06 | $191.09 | $191.09 | 200 |
| 03:05 PM | $191.09 | Up $0.00 | $191.09 | $191.09 | 0 |
| 03:04 PM | $191.15 | Up $0.08 | $191.15 | $190.88 | 2,400 |
| 03:03 PM | $191.07 | Up $0.00 | $191.13 | $191.03 | 2,000 |
| 03:02 PM | $191.07 | Up $0.00 | $191.07 | $191.00 | 1,900 |
| 03:01 PM | $191.07 | Up $0.06 | $191.10 | $190.99 | 2,000 |
| 03:00 PM | $191.01 | Down $ -0.03 | $191.03 | $191.00 | 900 |
| 02:58 PM | $191.04 | Up $0.07 | $191.04 | $190.97 | 400 |
| 02:58 PM | $191.04 | Up $0.00 | $191.04 | $190.97 | 0 |
| 02:57 PM | $190.97 | Down $ -0.11 | $191.07 | $190.93 | 2,600 |
| 02:56 PM | $191.08 | Up $0.07 | $191.10 | $191.04 | 1,000 |
| 02:55 PM | $191.01 | Up $0.01 | $191.03 | $190.93 | 2,100 |
| 02:53 PM | $191.00 | Down $ -0.07 | $191.05 | $190.94 | 400 |
| 02:53 PM | $191.00 | Up $0.00 | $191.05 | $190.94 | 0 |
| 02:52 PM | $191.07 | Down $ -0.01 | $191.07 | $191.07 | 200 |
| 02:51 PM | $191.08 | Down $ -0.19 | $191.24 | $191.08 | 900 |
| 02:48 PM | $191.27 | Down $ -0.06 | $191.27 | $191.27 | 200 |
| 02:48 PM | $191.27 | Up $0.00 | $191.27 | $191.27 | 0 |
| 02:48 PM | $191.27 | Up $0.00 | $191.27 | $191.27 | 0 |
| 02:46 PM | $191.33 | Down $ -0.09 | $191.37 | $191.33 | 300 |
| 02:46 PM | $191.33 | Up $0.00 | $191.37 | $191.33 | 0 |
| 02:45 PM | $191.42 | Down $ -0.01 | $191.42 | $191.42 | 100 |
| 02:44 PM | $191.43 | Up $0.03 | $191.43 | $191.42 | 200 |
| 02:43 PM | $191.40 | Down $ -0.02 | $191.40 | $191.37 | 700 |
| 02:38 PM | $191.42 | Down $ -0.12 | $191.44 | $191.32 | 800 |
| 02:38 PM | $191.42 | Up $0.00 | $191.44 | $191.32 | 0 |
| 02:38 PM | $191.42 | Up $0.00 | $191.44 | $191.32 | 0 |
| 02:38 PM | $191.42 | Up $0.00 | $191.44 | $191.32 | 0 |
| 02:38 PM | $191.42 | Up $0.00 | $191.44 | $191.32 | 0 |
| 02:36 PM | $191.54 | Up $0.03 | $191.55 | $191.46 | 700 |
| 02:36 PM | $191.54 | Up $0.00 | $191.55 | $191.46 | 0 |
| 02:35 PM | $191.51 | Up $0.13 | $191.51 | $191.46 | 400 |
| 02:33 PM | $191.38 | Up $0.02 | $191.45 | $191.36 | 900 |
| 02:33 PM | $191.38 | Up $0.00 | $191.45 | $191.36 | 0 |
| 02:31 PM | $191.36 | Up $0.10 | $191.36 | $191.25 | 600 |
| 02:31 PM | $191.36 | Up $0.00 | $191.36 | $191.25 | 0 |
| 02:30 PM | $191.26 | Up $0.06 | $191.26 | $191.26 | 100 |
| 02:29 PM | $191.20 | Up $0.04 | $191.20 | $191.20 | 400 |
| 02:28 PM | $191.16 | Up $0.02 | $191.16 | $191.16 | 100 |
| 02:27 PM | $191.14 | Down $ -0.07 | $191.17 | $191.14 | 700 |
| 02:26 PM | $191.21 | Up $0.02 | $191.21 | $191.21 | 400 |
| 02:24 PM | $191.19 | Up $0.06 | $191.19 | $191.19 | 400 |
| 02:24 PM | $191.19 | Up $0.00 | $191.19 | $191.19 | 0 |
| 02:22 PM | $191.13 | Down $ -0.08 | $191.13 | $191.13 | 200 |
| 02:22 PM | $191.13 | Up $0.00 | $191.13 | $191.13 | 0 |
| 02:21 PM | $191.21 | Up $0.01 | $191.21 | $191.20 | 200 |
| 02:20 PM | $191.20 | Up $0.09 | $191.20 | $191.20 | 100 |
| 02:18 PM | $191.11 | Up $0.04 | $191.11 | $191.09 | 600 |
| 02:18 PM | $191.11 | Up $0.00 | $191.11 | $191.09 | 0 |
| 02:15 PM | $191.07 | Up $0.11 | $191.07 | $190.97 | 800 |
| 02:15 PM | $191.07 | Up $0.00 | $191.07 | $190.97 | 0 |
| 02:15 PM | $191.07 | Up $0.00 | $191.07 | $190.97 | 0 |
| 02:11 PM | $190.96 | Down $ -0.05 | $190.96 | $190.89 | 1,000 |
| 02:11 PM | $190.96 | Up $0.00 | $190.96 | $190.89 | 0 |
| 02:11 PM | $190.96 | Up $0.00 | $190.96 | $190.89 | 0 |
| 02:11 PM | $190.96 | Up $0.00 | $190.96 | $190.89 | 0 |
| 02:10 PM | $191.01 | Up $0.01 | $191.01 | $191.01 | 300 |
| 02:09 PM | $191.00 | Up $0.05 | $191.00 | $191.00 | 200 |
| 02:08 PM | $190.95 | Up $0.01 | $190.95 | $190.91 | 600 |
| 02:04 PM | $190.94 | Up $0.03 | $190.94 | $190.93 | 600 |
| 02:04 PM | $190.94 | Up $0.00 | $190.94 | $190.93 | 0 |
| 02:04 PM | $190.94 | Up $0.00 | $190.94 | $190.93 | 0 |
| 02:04 PM | $190.94 | Up $0.00 | $190.94 | $190.93 | 0 |
| 02:02 PM | $190.91 | Up $0.02 | $190.91 | $190.91 | 300 |
| 02:02 PM | $190.91 | Up $0.00 | $190.91 | $190.91 | 0 |
| 02:01 PM | $190.89 | Up $0.02 | $190.89 | $190.85 | 300 |
| 02:00 PM | $190.87 | Up $0.02 | $190.88 | $190.87 | 200 |
| 01:58 PM | $190.85 | Up $0.07 | $190.85 | $190.77 | 700 |
| 01:58 PM | $190.85 | Up $0.00 | $190.85 | $190.77 | 0 |
| 01:56 PM | $190.78 | Up $0.06 | $190.83 | $190.78 | 1,200 |
| 01:56 PM | $190.78 | Up $0.00 | $190.83 | $190.78 | 0 |
| 01:53 PM | $190.72 | Down $ -0.03 | $190.74 | $190.72 | 600 |
| 01:53 PM | $190.72 | Up $0.00 | $190.74 | $190.72 | 0 |
| 01:53 PM | $190.72 | Up $0.00 | $190.74 | $190.72 | 0 |
| 01:48 PM | $190.75 | Up $0.00 | $190.77 | $190.75 | 400 |
| 01:48 PM | $190.75 | Up $0.00 | $190.77 | $190.75 | 0 |
| 01:48 PM | $190.75 | Up $0.00 | $190.77 | $190.75 | 0 |
| 01:48 PM | $190.75 | Up $0.00 | $190.77 | $190.75 | 0 |
| 01:48 PM | $190.75 | Up $0.00 | $190.77 | $190.75 | 0 |
| 01:47 PM | $190.75 | Up $0.02 | $190.86 | $190.75 | 1,200 |
| 01:46 PM | $190.73 | Up $0.04 | $190.73 | $190.67 | 700 |
| 01:42 PM | $190.69 | Up $0.08 | $190.69 | $190.69 | 100 |
| 01:42 PM | $190.69 | Up $0.00 | $190.69 | $190.69 | 0 |
| 01:42 PM | $190.69 | Up $0.00 | $190.69 | $190.69 | 0 |
| 01:42 PM | $190.69 | Up $0.00 | $190.69 | $190.69 | 0 |
| 01:40 PM | $190.61 | Up $0.06 | $190.61 | $190.58 | 1,200 |
| 01:40 PM | $190.61 | Up $0.00 | $190.61 | $190.58 | 0 |
| 01:36 PM | $190.55 | Down $ -0.09 | $190.58 | $190.55 | 400 |
| 01:36 PM | $190.55 | Up $0.00 | $190.58 | $190.55 | 0 |
| 01:36 PM | $190.55 | Up $0.00 | $190.58 | $190.55 | 0 |
| 01:36 PM | $190.55 | Up $0.00 | $190.58 | $190.55 | 0 |
| 01:33 PM | $190.64 | Down $ -0.03 | $190.64 | $190.64 | 300 |
| 01:33 PM | $190.64 | Up $0.00 | $190.64 | $190.64 | 0 |
| 01:33 PM | $190.64 | Up $0.00 | $190.64 | $190.64 | 0 |
| 01:32 PM | $190.67 | Down $ -0.03 | $190.74 | $190.67 | 800 |
| 01:31 PM | $190.70 | Down $ -0.04 | $190.71 | $190.70 | 400 |
| 01:28 PM | $190.74 | Down $ -0.05 | $190.77 | $190.74 | 700 |
| 01:28 PM | $190.74 | Up $0.00 | $190.77 | $190.74 | 0 |
| 01:28 PM | $190.74 | Up $0.00 | $190.77 | $190.74 | 0 |
| 01:26 PM | $190.79 | Up $0.06 | $190.79 | $190.77 | 400 |
| 01:26 PM | $190.79 | Up $0.00 | $190.79 | $190.77 | 0 |
| 01:23 PM | $190.73 | Up $0.04 | $190.73 | $190.73 | 300 |
| 01:23 PM | $190.73 | Up $0.00 | $190.73 | $190.73 | 0 |
| 01:23 PM | $190.73 | Up $0.00 | $190.73 | $190.73 | 0 |
| 01:22 PM | $190.69 | Down $ -0.05 | $190.71 | $190.69 | 300 |
| 01:21 PM | $190.74 | Down $ -0.05 | $190.77 | $190.74 | 500 |
| 01:20 PM | $190.79 | Up $0.09 | $190.79 | $190.76 | 400 |
| 01:18 PM | $190.70 | Down $ -0.05 | $190.70 | $190.70 | 200 |
| 01:18 PM | $190.70 | Up $0.00 | $190.70 | $190.70 | 0 |
| 01:17 PM | $190.75 | Up $0.04 | $190.75 | $190.75 | 100 |
| 01:16 PM | $190.71 | Down $ -0.07 | $190.71 | $190.71 | 100 |
| 01:13 PM | $190.78 | Up $0.12 | $190.78 | $190.69 | 700 |
| 01:13 PM | $190.78 | Up $0.00 | $190.78 | $190.69 | 0 |
| 01:13 PM | $190.78 | Up $0.00 | $190.78 | $190.69 | 0 |
| 01:12 PM | $190.66 | Down $ -0.08 | $190.69 | $190.66 | 400 |
| 01:07 PM | $190.74 | Down $ -0.04 | $190.81 | $190.74 | 700 |
| 01:07 PM | $190.74 | Up $0.00 | $190.81 | $190.74 | 0 |
| 01:07 PM | $190.74 | Up $0.00 | $190.81 | $190.74 | 0 |
| 01:07 PM | $190.74 | Up $0.00 | $190.81 | $190.74 | 0 |
| 01:07 PM | $190.74 | Up $0.00 | $190.81 | $190.74 | 0 |
| 01:06 PM | $190.78 | Up $0.01 | $190.84 | $190.78 | 700 |
| 01:04 PM | $190.77 | Up $0.01 | $190.78 | $190.77 | 300 |
| 01:04 PM | $190.77 | Up $0.00 | $190.78 | $190.77 | 0 |
| 01:03 PM | $190.76 | Up $0.07 | $190.76 | $190.76 | 100 |
| 01:02 PM | $190.69 | Down $ -0.03 | $190.75 | $190.69 | 500 |
| 01:00 PM | $190.72 | Down $ -0.04 | $190.72 | $190.72 | 100 |
| 01:00 PM | $190.72 | Up $0.00 | $190.72 | $190.72 | 0 |
| 12:59 PM | $190.76 | Up $0.04 | $190.76 | $190.74 | 600 |
| 12:58 PM | $190.72 | Down $ -0.09 | $190.78 | $190.72 | 500 |
| 12:57 PM | $190.81 | Up $0.02 | $190.81 | $190.78 | 300 |
| 12:56 PM | $190.79 | Down $ -0.06 | $190.79 | $190.79 | 200 |
| 12:55 PM | $190.85 | Up $0.05 | $190.85 | $190.82 | 400 |
| 12:53 PM | $190.80 | Down $ -0.09 | $190.80 | $190.80 | 300 |
| 12:53 PM | $190.80 | Up $0.00 | $190.80 | $190.80 | 0 |
| 12:52 PM | $190.89 | Up $0.05 | $190.89 | $190.87 | 400 |
| 12:49 PM | $190.84 | Up $0.06 | $190.84 | $190.81 | 400 |
| 12:49 PM | $190.84 | Up $0.00 | $190.84 | $190.81 | 0 |
| 12:49 PM | $190.84 | Up $0.00 | $190.84 | $190.81 | 0 |
| 12:48 PM | $190.78 | Down $ -0.08 | $190.78 | $190.78 | 100 |
| 12:47 PM | $190.86 | Down $ -0.02 | $190.87 | $190.86 | 300 |
| 12:46 PM | $190.88 | Down $ -0.15 | $190.96 | $190.88 | 500 |
| 12:45 PM | $191.03 | Up $0.11 | $191.03 | $191.02 | 300 |
| 12:44 PM | $190.92 | Down $ -0.05 | $190.92 | $190.92 | 200 |
| 12:43 PM | $190.97 | Down $ -0.04 | $191.09 | $190.97 | 500 |
| 12:42 PM | $191.01 | Up $0.00 | $191.01 | $191.01 | 200 |
| 12:41 PM | $191.01 | Up $0.09 | $191.01 | $191.01 | 200 |
| 12:40 PM | $190.92 | Up $0.03 | $190.95 | $190.84 | 1,700 |
| 12:36 PM | $190.89 | Down $ -0.07 | $190.92 | $190.89 | 400 |
| 12:36 PM | $190.89 | Up $0.00 | $190.92 | $190.89 | 0 |
| 12:36 PM | $190.89 | Up $0.00 | $190.92 | $190.89 | 0 |
| 12:36 PM | $190.89 | Up $0.00 | $190.92 | $190.89 | 0 |
| 12:35 PM | $190.96 | Down $ -0.02 | $190.96 | $190.96 | 100 |
| 12:33 PM | $190.98 | Up $0.04 | $190.98 | $190.97 | 200 |
| 12:33 PM | $190.98 | Up $0.00 | $190.98 | $190.97 | 0 |
| 12:32 PM | $190.94 | Down $ -0.05 | $190.95 | $190.94 | 200 |
| 12:29 PM | $190.99 | Down $ -0.07 | $191.01 | $190.92 | 600 |
| 12:29 PM | $190.99 | Up $0.00 | $191.01 | $190.92 | 0 |
| 12:29 PM | $190.99 | Up $0.00 | $191.01 | $190.92 | 0 |
| 12:26 PM | $191.06 | Down $ -0.11 | $191.06 | $191.06 | 100 |
| 12:26 PM | $191.06 | Up $0.00 | $191.06 | $191.06 | 0 |
| 12:26 PM | $191.06 | Up $0.00 | $191.06 | $191.06 | 0 |
| 12:23 PM | $191.17 | Up $0.08 | $191.17 | $191.15 | 700 |
| 12:23 PM | $191.17 | Up $0.00 | $191.17 | $191.15 | 0 |
| 12:23 PM | $191.17 | Up $0.00 | $191.17 | $191.15 | 0 |
| 12:22 PM | $191.09 | Down $ -0.08 | $191.09 | $191.09 | 100 |
| 12:21 PM | $191.17 | Down $ -0.12 | $191.18 | $191.17 | 200 |
| 12:17 PM | $191.29 | Up $0.21 | $191.29 | $191.25 | 400 |
| 12:17 PM | $191.29 | Up $0.00 | $191.29 | $191.25 | 0 |
| 12:17 PM | $191.29 | Up $0.00 | $191.29 | $191.25 | 0 |
| 12:17 PM | $191.29 | Up $0.00 | $191.29 | $191.25 | 0 |
| 12:16 PM | $191.08 | Down $ -0.09 | $191.19 | $191.00 | 900 |
| 12:15 PM | $191.17 | Up $0.01 | $191.17 | $191.17 | 100 |
| 12:13 PM | $191.16 | Up $0.03 | $191.16 | $191.13 | 300 |
| 12:13 PM | $191.16 | Up $0.00 | $191.16 | $191.13 | 0 |
| 12:12 PM | $191.13 | Down $ -0.18 | $191.39 | $191.12 | 1,600 |
| 12:11 PM | $191.31 | Up $0.22 | $191.33 | $191.07 | 800 |
| 12:08 PM | $191.09 | Up $0.15 | $191.09 | $191.09 | 100 |
| 12:08 PM | $191.09 | Up $0.00 | $191.09 | $191.09 | 0 |
| 12:08 PM | $191.09 | Up $0.00 | $191.09 | $191.09 | 0 |
| 12:07 PM | $190.94 | Up $0.56 | $190.94 | $190.94 | 100 |
| 12:04 PM | $190.38 | Up $0.02 | $190.41 | $190.30 | 1,000 |
| 12:04 PM | $190.38 | Up $0.00 | $190.41 | $190.30 | 0 |
| 12:04 PM | $190.38 | Up $0.00 | $190.41 | $190.30 | 0 |
| 12:02 PM | $190.36 | Up $0.04 | $190.36 | $190.33 | 500 |
| 12:02 PM | $190.36 | Up $0.00 | $190.36 | $190.33 | 0 |
| 12:00 PM | $190.32 | Down $ -0.09 | $190.46 | $190.30 | 1,400 |
| 12:00 PM | $190.32 | Up $0.00 | $190.46 | $190.30 | 0 |
| 11:55 AM | $190.41 | Up $0.04 | $190.41 | $190.31 | 600 |
| 11:55 AM | $190.41 | Up $0.00 | $190.41 | $190.31 | 0 |
| 11:55 AM | $190.41 | Up $0.00 | $190.41 | $190.31 | 0 |
| 11:55 AM | $190.41 | Up $0.00 | $190.41 | $190.31 | 0 |
| 11:55 AM | $190.41 | Up $0.00 | $190.41 | $190.31 | 0 |
| 11:54 AM | $190.37 | Down $ -0.04 | $190.46 | $190.36 | 1,300 |
| 11:52 AM | $190.41 | Down $ -0.18 | $190.52 | $190.41 | 600 |
| 11:52 AM | $190.41 | Up $0.00 | $190.52 | $190.41 | 0 |
| 11:51 AM | $190.59 | Down $ -0.08 | $190.66 | $190.59 | 800 |
| 11:50 AM | $190.67 | Down $ -0.14 | $190.75 | $190.67 | 600 |
| 11:49 AM | $190.81 | Up $0.00 | $190.81 | $190.81 | 100 |
| 11:47 AM | $190.80 | Down $ -0.08 | $190.89 | $190.80 | 600 |
| 11:47 AM | $190.80 | Up $0.00 | $190.89 | $190.80 | 0 |
| 11:46 AM | $190.88 | Down $ -0.05 | $190.93 | $190.83 | 900 |
| 11:45 AM | $190.93 | Down $ -0.33 | $191.30 | $190.93 | 1,400 |
| 11:44 AM | $191.26 | Up $0.12 | $191.26 | $191.15 | 300 |
| 11:43 AM | $191.14 | Down $ -0.07 | $191.22 | $191.14 | 500 |
| 11:41 AM | $191.21 | Up $0.23 | $191.21 | $191.21 | 100 |
| 11:41 AM | $191.21 | Up $0.00 | $191.21 | $191.21 | 0 |
| 11:35 AM | $190.98 | Down $ -0.12 | $191.10 | $190.94 | 700 |
| 11:35 AM | $190.98 | Up $0.00 | $191.10 | $190.94 | 0 |
| 11:35 AM | $190.98 | Up $0.00 | $191.10 | $190.94 | 0 |
| 11:35 AM | $190.98 | Up $0.00 | $191.10 | $190.94 | 0 |
| 11:35 AM | $190.98 | Up $0.00 | $191.10 | $190.94 | 0 |
| 11:35 AM | $190.98 | Up $0.00 | $191.10 | $190.94 | 0 |
| 11:34 AM | $191.10 | Up $0.08 | $191.10 | $191.00 | 700 |
| 11:32 AM | $191.02 | Down $ -0.03 | $191.05 | $191.00 | 1,100 |
| 11:32 AM | $191.02 | Up $0.00 | $191.05 | $191.00 | 0 |
| 11:31 AM | $191.05 | Down $ -0.05 | $191.06 | $191.05 | 200 |
| 11:30 AM | $191.10 | Up $0.03 | $191.10 | $191.10 | 100 |
| 11:28 AM | $191.07 | Down $ -0.04 | $191.09 | $191.07 | 700 |
| 11:28 AM | $191.07 | Up $0.00 | $191.09 | $191.07 | 0 |
| 11:26 AM | $191.11 | Down $ -0.03 | $191.12 | $191.05 | 700 |
| 11:26 AM | $191.11 | Up $0.00 | $191.12 | $191.05 | 0 |
| 11:25 AM | $191.14 | Up $0.03 | $191.14 | $191.09 | 300 |
| 11:23 AM | $191.11 | Down $ -0.10 | $191.11 | $191.11 | 100 |
| 11:23 AM | $191.11 | Up $0.00 | $191.11 | $191.11 | 0 |
| 11:22 AM | $191.21 | Up $0.19 | $191.21 | $191.21 | 200 |
| 11:20 AM | $191.02 | Down $ -0.04 | $191.03 | $191.02 | 200 |
| 11:20 AM | $191.02 | Up $0.00 | $191.03 | $191.02 | 0 |
| 11:19 AM | $191.06 | Up $0.11 | $191.06 | $190.96 | 1,500 |
| 11:18 AM | $190.95 | Up $0.02 | $190.95 | $190.88 | 500 |
| 11:15 AM | $190.93 | Up $0.10 | $190.93 | $190.93 | 200 |
| 11:15 AM | $190.93 | Up $0.00 | $190.93 | $190.93 | 0 |
| 11:15 AM | $190.93 | Up $0.00 | $190.93 | $190.93 | 0 |
| 11:13 AM | $190.83 | Up $0.01 | $190.83 | $190.71 | 900 |
| 11:13 AM | $190.83 | Up $0.00 | $190.83 | $190.71 | 0 |
| 11:11 AM | $190.82 | Up $0.05 | $190.82 | $190.78 | 400 |
| 11:11 AM | $190.82 | Up $0.00 | $190.82 | $190.78 | 0 |
| 11:10 AM | $190.77 | Down $ -0.17 | $190.83 | $190.77 | 700 |
| 11:09 AM | $190.94 | Up $0.04 | $190.94 | $190.92 | 300 |
| 11:07 AM | $190.90 | Up $0.12 | $190.90 | $190.88 | 200 |
| 11:07 AM | $190.90 | Up $0.00 | $190.90 | $190.88 | 0 |
| 11:06 AM | $190.78 | Up $0.03 | $190.86 | $190.78 | 300 |
| 11:04 AM | $190.75 | Down $ -0.09 | $190.94 | $190.75 | 800 |
| 11:04 AM | $190.75 | Up $0.00 | $190.94 | $190.75 | 0 |
| 11:01 AM | $190.84 | Up $0.03 | $190.84 | $190.84 | 200 |
| 11:01 AM | $190.84 | Up $0.00 | $190.84 | $190.84 | 0 |
| 11:01 AM | $190.84 | Up $0.00 | $190.84 | $190.84 | 0 |
| 11:00 AM | $190.81 | Down $ -0.15 | $190.87 | $190.81 | 200 |
| 10:59 AM | $190.96 | Down $ -0.24 | $191.12 | $190.94 | 1,400 |
| 10:58 AM | $191.20 | Up $0.05 | $191.20 | $191.20 | 100 |
| 10:55 AM | $191.15 | Up $0.06 | $191.15 | $190.99 | 800 |
| 10:55 AM | $191.15 | Up $0.00 | $191.15 | $190.99 | 0 |
| 10:55 AM | $191.15 | Up $0.00 | $191.15 | $190.99 | 0 |
| 10:53 AM | $191.09 | Up $0.04 | $191.09 | $191.05 | 500 |
| 10:53 AM | $191.09 | Up $0.00 | $191.09 | $191.05 | 0 |
| 10:52 AM | $191.05 | Down $ -0.03 | $191.05 | $191.05 | 200 |
| 10:51 AM | $191.08 | Up $0.05 | $191.08 | $191.08 | 100 |
| 10:50 AM | $191.03 | Up $0.08 | $191.03 | $191.00 | 200 |
| 10:49 AM | $190.95 | Down $ -0.05 | $190.97 | $190.95 | 600 |
| 10:46 AM | $191.00 | Up $0.01 | $191.00 | $190.98 | 600 |
| 10:46 AM | $191.00 | Up $0.00 | $191.00 | $190.98 | 0 |
| 10:46 AM | $191.00 | Up $0.00 | $191.00 | $190.98 | 0 |
| 10:45 AM | $190.99 | Up $0.10 | $190.99 | $190.93 | 600 |
| 10:44 AM | $190.89 | Up $0.04 | $190.89 | $190.86 | 300 |
| 10:41 AM | $190.85 | Up $0.09 | $190.85 | $190.85 | 200 |
| 10:41 AM | $190.85 | Up $0.00 | $190.85 | $190.85 | 0 |
| 10:41 AM | $190.85 | Up $0.00 | $190.85 | $190.85 | 0 |
| 10:40 AM | $190.76 | Up $0.02 | $190.88 | $190.76 | 500 |
| 10:39 AM | $190.74 | Down $ -0.03 | $190.93 | $190.74 | 300 |
| 10:38 AM | $190.77 | Up $0.15 | $190.77 | $190.68 | 300 |
| 10:37 AM | $190.62 | Up $0.04 | $190.62 | $190.54 | 500 |
| 10:36 AM | $190.58 | Down $ -0.13 | $190.59 | $190.58 | 300 |
| 10:35 AM | $190.71 | Up $0.23 | $190.71 | $190.71 | 200 |
| 10:33 AM | $190.48 | Up $0.08 | $190.48 | $190.48 | 100 |
| 10:33 AM | $190.48 | Up $0.00 | $190.48 | $190.48 | 0 |
| 10:32 AM | $190.40 | Up $0.08 | $190.40 | $190.40 | 200 |
| 10:29 AM | $190.32 | Up $0.00 | $190.34 | $190.32 | 200 |
| 10:29 AM | $190.32 | Up $0.00 | $190.34 | $190.32 | 0 |
| 10:29 AM | $190.32 | Up $0.00 | $190.34 | $190.32 | 0 |
| 10:28 AM | $190.32 | Up $0.10 | $190.42 | $190.22 | 1,500 |
| 10:27 AM | $190.22 | Up $0.08 | $190.22 | $190.09 | 300 |
| 10:25 AM | $190.14 | Up $0.02 | $190.14 | $190.12 | 400 |
| 10:25 AM | $190.14 | Up $0.00 | $190.14 | $190.12 | 0 |
| 10:24 AM | $190.12 | Down $ -0.08 | $190.12 | $190.08 | 500 |
| 10:23 AM | $190.20 | Down $ -0.02 | $190.20 | $190.19 | 200 |
| 10:22 AM | $190.22 | Up $0.10 | $190.22 | $190.16 | 400 |
| 10:21 AM | $190.12 | Up $0.02 | $190.12 | $190.12 | 200 |
| 10:20 AM | $190.10 | Up $0.03 | $190.10 | $190.10 | 100 |
| 10:19 AM | $190.07 | Up $0.08 | $190.07 | $190.04 | 200 |
| 10:18 AM | $189.99 | Down $ -0.01 | $189.99 | $189.99 | 200 |
| 10:17 AM | $190.00 | Up $0.09 | $190.00 | $189.95 | 200 |
| 10:16 AM | $189.91 | Down $ -0.19 | $190.00 | $189.91 | 300 |
| 10:15 AM | $190.10 | Up $0.10 | $190.10 | $190.02 | 800 |
| 10:14 AM | $190.00 | Down $ -0.04 | $190.00 | $189.96 | 300 |
| 10:13 AM | $190.04 | Up $0.06 | $190.04 | $190.01 | 400 |
| 10:12 AM | $189.98 | Down $ -0.13 | $190.12 | $189.90 | 1,800 |
| 10:11 AM | $190.11 | Up $0.09 | $190.11 | $190.05 | 400 |
| 10:09 AM | $190.02 | Down $ -0.13 | $190.08 | $190.02 | 300 |
| 10:09 AM | $190.02 | Up $0.00 | $190.08 | $190.02 | 0 |
| 10:08 AM | $190.15 | Up $0.09 | $190.15 | $190.04 | 500 |
| 10:04 AM | $190.06 | Up $0.06 | $190.06 | $189.99 | 1,000 |
| 10:04 AM | $190.06 | Up $0.00 | $190.06 | $189.99 | 0 |
| 10:04 AM | $190.06 | Up $0.00 | $190.06 | $189.99 | 0 |
| 10:04 AM | $190.06 | Up $0.00 | $190.06 | $189.99 | 0 |
| 10:03 AM | $190.00 | Down $ -0.10 | $190.09 | $189.92 | 800 |
| 10:02 AM | $190.10 | Down $ -0.25 | $190.30 | $190.10 | 400 |
| 10:01 AM | $190.35 | Down $ -0.11 | $190.55 | $190.35 | 1,400 |
| 10:00 AM | $190.46 | Up $0.07 | $190.54 | $190.40 | 2,900 |
| 09:59 AM | $190.39 | Up $0.07 | $190.39 | $190.38 | 300 |
| 09:55 AM | $190.32 | Up $0.08 | $190.32 | $190.25 | 700 |
| 09:55 AM | $190.32 | Up $0.00 | $190.32 | $190.25 | 0 |
| 09:55 AM | $190.32 | Up $0.00 | $190.32 | $190.25 | 0 |
| 09:55 AM | $190.32 | Up $0.00 | $190.32 | $190.25 | 0 |
| 09:53 AM | $190.24 | Down $ -0.03 | $190.25 | $190.24 | 300 |
| 09:53 AM | $190.24 | Up $0.00 | $190.25 | $190.24 | 0 |
| 09:52 AM | $190.27 | Up $0.20 | $190.37 | $190.20 | 1,000 |
| 09:50 AM | $190.07 | Up $0.07 | $190.08 | $189.98 | 1,400 |
| 09:50 AM | $190.07 | Up $0.00 | $190.08 | $189.98 | 0 |
| 09:44 AM | $190.00 | Down $ -0.07 | $190.09 | $190.00 | 600 |
| 09:44 AM | $190.00 | Up $0.00 | $190.09 | $190.00 | 0 |
| 09:44 AM | $190.00 | Up $0.00 | $190.09 | $190.00 | 0 |
| 09:44 AM | $190.00 | Up $0.00 | $190.09 | $190.00 | 0 |
| 09:44 AM | $190.00 | Up $0.00 | $190.09 | $190.00 | 0 |
| 09:44 AM | $190.00 | Up $0.00 | $190.09 | $190.00 | 0 |
| 09:42 AM | $190.07 | Down $ -0.21 | $190.07 | $190.07 | 100 |
| 09:42 AM | $190.07 | Up $0.00 | $190.07 | $190.07 | 0 |
| 09:40 AM | $190.28 | Down $ -0.25 | $190.38 | $190.28 | 900 |
| 09:40 AM | $190.28 | Up $0.00 | $190.38 | $190.28 | 0 |
| 09:38 AM | $190.53 | Up $0.25 | $190.53 | $190.44 | 400 |
| 09:38 AM | $190.53 | Up $0.00 | $190.53 | $190.44 | 0 |
| 09:37 AM | $190.28 | Up $0.18 | $190.28 | $190.28 | 100 |
| 09:34 AM | $190.10 | Up $0.10 | $190.29 | $190.10 | 800 |
| 09:34 AM | $190.10 | Up $0.00 | $190.29 | $190.10 | 0 |
| 09:34 AM | $190.10 | Up $0.00 | $190.29 | $190.10 | 0 |
| 09:32 AM | $190.00 | Down $ -0.25 | $190.11 | $190.00 | 1,600 |
| 09:32 AM | $190.00 | Up $0.00 | $190.11 | $190.00 | 0 |
| 09:31 AM | $190.25 | Up $0.00 | $190.25 | $190.13 | 400 |
| 09:30 AM | $190.25 | Up $0.70 | $190.75 | $190.25 | 5,200 |
| Previous close | $189.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $192.26 | $190.45 | $192.31 | $190.30 | 209,400 |
| 29-03-2023 | $189.55 | $190.31 | $190.39 | $189.31 | 225,700 |
| 28-03-2023 | $190.97 | $192.02 | $192.10 | $190.48 | 117,700 |
| 27-03-2023 | $192.00 | $191.69 | $192.27 | $190.53 | 266,400 |
| 24-03-2023 | $193.41 | $192.77 | $193.64 | $192.13 | 162,400 |
| 23-03-2023 | $192.52 | $191.60 | $192.69 | $191.06 | 305,600 |
| 22-03-2023 | $190.37 | $191.00 | $191.64 | $190.00 | 173,900 |
| 21-03-2023 | $189.62 | $189.61 | $190.19 | $189.17 | 125,500 |
| 20-03-2023 | $189.12 | $189.17 | $189.82 | $188.69 | 222,400 |
| 17-03-2023 | $189.40 | $187.61 | $189.73 | $186.70 | 636,600 |
| 16-03-2023 | $188.76 | $189.49 | $190.11 | $188.08 | 348,400 |
| 15-03-2023 | $186.68 | $182.87 | $186.96 | $182.33 | 397,100 |
| 14-03-2023 | $187.39 | $187.66 | $187.99 | $185.93 | 335,200 |
| 13-03-2023 | $188.91 | $188.82 | $189.33 | $187.57 | 332,800 |
| 10-03-2023 | $190.11 | $191.69 | $191.71 | $189.19 | 341,600 |
| 09-03-2023 | $192.52 | $195.51 | $195.51 | $192.03 | 262,700 |
| 08-03-2023 | $195.41 | $196.32 | $197.10 | $194.99 | 180,200 |
| 07-03-2023 | $194.00 | $194.03 | $195.38 | $192.94 | 213,200 |
| 06-03-2023 | $196.62 | $197.23 | $197.35 | $195.76 | 123,500 |
| 03-03-2023 | $195.54 | $194.50 | $196.32 | $194.36 | 307,300 |
| 02-03-2023 | $195.57 | $194.82 | $195.69 | $194.82 | 191,600 |
| 01-03-2023 | $196.72 | $197.02 | $197.27 | $196.29 | 264,400 |
| 28-02-2023 | $196.01 | $195.58 | $196.44 | $195.01 | 480,000 |
| 27-02-2023 | $197.30 | $198.50 | $198.56 | $197.00 | 141,400 |
| 24-02-2023 | $198.06 | $196.68 | $198.22 | $196.13 | 146,500 |
| 23-02-2023 | $198.34 | $200.04 | $200.05 | $197.89 | 318,800 |
| 22-02-2023 | $199.97 | $201.08 | $202.32 | $199.40 | 277,400 |
| 21-02-2023 | $199.60 | $200.91 | $200.91 | $198.94 | 256,600 |
| 17-02-2023 | $202.70 | $201.92 | $202.96 | $201.14 | 200,800 |
| 16-02-2023 | $200.51 | $201.43 | $201.74 | $200.18 | 187,300 |
Graphs are not available, please refer to the detailed table