Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
266.22 Down -7.21 (-2.71 %)
Delayed : 2025/09/17 09:21:20
- Previous close $273.43
- Opening $272.79
- Price Ask $265.00
- Price Bid $265.00
- Size Bid 20
- Size Ask 10
- Today High $273.25
- Today Low $266.12
- 52 Weeks High $317.35
- 52 Weeks Low $249.45
- Volume 680,374
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $266.22 | Up $0.10 | $266.22 | $266.22 | 194,000 |
| 03:59 PM | $266.12 | Down $ -0.10 | $266.29 | $266.12 | 30,800 |
| 03:58 PM | $266.22 | Down $ -0.25 | $266.48 | $266.22 | 17,000 |
| 03:57 PM | $266.47 | Down $ -0.27 | $266.74 | $266.47 | 10,100 |
| 03:56 PM | $266.74 | Down $ -0.13 | $266.85 | $266.74 | 5,200 |
| 03:55 PM | $266.87 | Down $ -0.07 | $266.89 | $266.44 | 6,800 |
| 03:54 PM | $266.94 | Down $ -0.04 | $267.01 | $266.92 | 1,500 |
| 03:53 PM | $266.98 | Up $0.07 | $266.98 | $266.88 | 1,500 |
| 03:52 PM | $266.91 | Up $0.22 | $266.91 | $266.74 | 4,000 |
| 03:51 PM | $266.69 | Up $0.07 | $266.77 | $266.69 | 1,700 |
| 03:50 PM | $266.62 | Down $ -0.08 | $266.86 | $266.53 | 6,300 |
| 03:49 PM | $266.70 | Up $0.10 | $266.70 | $266.70 | 200 |
| 03:48 PM | $266.60 | Up $0.04 | $266.69 | $266.55 | 2,500 |
| 03:47 PM | $266.56 | Up $0.05 | $266.64 | $266.55 | 1,500 |
| 03:46 PM | $266.51 | Up $0.07 | $266.70 | $266.43 | 2,000 |
| 03:45 PM | $266.44 | Up $0.04 | $266.47 | $266.37 | 1,400 |
| 03:44 PM | $266.40 | Up $0.19 | $266.40 | $266.30 | 2,500 |
| 03:43 PM | $266.21 | Up $0.00 | $266.30 | $266.21 | 600 |
| 03:42 PM | $266.21 | Down $ -0.07 | $266.27 | $266.17 | 1,800 |
| 03:41 PM | $266.28 | Down $ -0.25 | $266.61 | $266.28 | 1,800 |
| 03:40 PM | $266.53 | Down $ -0.13 | $266.60 | $266.53 | 600 |
| 03:39 PM | $266.66 | Up $0.08 | $266.66 | $266.55 | 800 |
| 03:38 PM | $266.58 | Down $ -0.03 | $266.62 | $266.53 | 1,800 |
| 03:37 PM | $266.61 | Down $ -0.01 | $266.61 | $266.50 | 2,400 |
| 03:36 PM | $266.62 | Up $0.11 | $266.62 | $266.52 | 1,600 |
| 03:35 PM | $266.51 | Down $ -0.10 | $266.58 | $266.48 | 1,000 |
| 03:34 PM | $266.61 | Up $0.09 | $266.61 | $266.55 | 400 |
| 03:33 PM | $266.52 | Up $0.09 | $266.52 | $266.50 | 700 |
| 03:32 PM | $266.43 | Up $0.11 | $266.48 | $266.27 | 2,000 |
| 03:31 PM | $266.32 | Up $0.01 | $266.32 | $266.21 | 4,100 |
| 03:30 PM | $266.31 | Down $ -0.04 | $266.31 | $266.31 | 300 |
| 03:29 PM | $266.35 | Down $ -0.09 | $266.44 | $266.33 | 700 |
| 03:28 PM | $266.44 | Up $0.02 | $266.45 | $266.43 | 600 |
| 03:27 PM | $266.42 | Up $0.01 | $266.49 | $266.33 | 3,600 |
| 03:26 PM | $266.41 | Down $ -0.10 | $266.53 | $266.41 | 2,000 |
| 03:25 PM | $266.51 | Down $ -0.05 | $266.52 | $266.50 | 1,000 |
| 03:24 PM | $266.56 | Down $ -0.06 | $266.58 | $266.56 | 300 |
| 03:23 PM | $266.62 | Up $0.13 | $266.74 | $266.50 | 1,600 |
| 03:22 PM | $266.49 | Up $0.12 | $266.49 | $266.38 | 600 |
| 03:21 PM | $266.37 | Down $ -0.01 | $266.37 | $266.26 | 2,100 |
| 03:20 PM | $266.38 | Up $0.02 | $266.48 | $266.38 | 900 |
| 03:19 PM | $266.36 | Up $0.09 | $266.36 | $266.28 | 1,300 |
| 03:18 PM | $266.27 | Up $0.03 | $266.27 | $266.26 | 500 |
| 03:17 PM | $266.24 | Down $ -0.06 | $266.33 | $266.24 | 300 |
| 03:16 PM | $266.30 | Up $0.00 | $266.30 | $266.22 | 700 |
| 03:15 PM | $266.30 | Down $ -0.03 | $266.32 | $266.27 | 3,400 |
| 03:14 PM | $266.33 | Down $ -0.03 | $266.34 | $266.28 | 1,200 |
| 03:13 PM | $266.36 | Up $0.17 | $266.36 | $266.26 | 2,500 |
| 03:12 PM | $266.19 | Down $ -0.14 | $266.33 | $266.19 | 2,800 |
| 03:11 PM | $266.34 | Up $0.00 | $266.36 | $266.31 | 1,000 |
| 03:10 PM | $266.33 | Down $ -0.03 | $266.35 | $266.30 | 700 |
| 03:09 PM | $266.36 | Up $0.00 | $266.37 | $266.27 | 2,600 |
| 03:08 PM | $266.36 | Up $0.09 | $266.36 | $266.36 | 100 |
| 03:07 PM | $266.27 | Down $ -0.10 | $266.36 | $266.15 | 4,100 |
| 03:05 PM | $266.37 | Up $0.09 | $266.37 | $266.29 | 600 |
| 03:05 PM | $266.37 | Up $0.00 | $266.37 | $266.29 | 0 |
| 03:04 PM | $266.28 | Down $ -0.11 | $266.39 | $266.28 | 1,800 |
| 03:03 PM | $266.39 | Up $0.02 | $266.48 | $266.39 | 1,100 |
| 03:02 PM | $266.37 | Down $ -0.09 | $266.48 | $266.24 | 2,100 |
| 03:01 PM | $266.46 | Down $ -0.21 | $266.65 | $266.39 | 3,700 |
| 03:00 PM | $266.67 | Up $0.10 | $266.67 | $266.60 | 600 |
| 02:59 PM | $266.57 | Up $0.04 | $266.58 | $266.53 | 700 |
| 02:58 PM | $266.53 | Down $ -0.10 | $266.66 | $266.53 | 2,400 |
| 02:57 PM | $266.63 | Down $ -0.07 | $266.72 | $266.63 | 1,300 |
| 02:56 PM | $266.70 | Down $ -0.16 | $266.92 | $266.58 | 3,700 |
| 02:55 PM | $266.86 | Down $ -0.11 | $266.95 | $266.68 | 3,300 |
| 02:54 PM | $266.97 | Up $0.12 | $266.97 | $266.77 | 2,300 |
| 02:53 PM | $266.86 | Down $ -0.03 | $266.92 | $266.81 | 1,600 |
| 02:52 PM | $266.89 | Down $ -0.01 | $266.89 | $266.74 | 3,400 |
| 02:51 PM | $266.91 | Down $ -0.20 | $267.21 | $266.88 | 5,900 |
| 02:50 PM | $267.10 | Up $0.11 | $267.10 | $267.02 | 400 |
| 02:49 PM | $266.99 | Up $0.16 | $266.99 | $266.93 | 1,100 |
| 02:47 PM | $266.83 | Up $0.32 | $266.93 | $266.50 | 3,800 |
| 02:47 PM | $266.83 | Up $0.00 | $266.93 | $266.50 | 0 |
| 02:46 PM | $266.51 | Down $ -0.12 | $266.67 | $266.44 | 3,000 |
| 02:45 PM | $266.63 | Down $ -0.06 | $266.63 | $266.63 | 100 |
| 02:44 PM | $266.69 | Down $ -0.22 | $266.93 | $266.69 | 900 |
| 02:43 PM | $266.91 | Down $ -0.01 | $267.04 | $266.91 | 1,300 |
| 02:42 PM | $266.92 | Up $0.02 | $266.92 | $266.83 | 1,000 |
| 02:41 PM | $266.90 | Up $0.01 | $266.90 | $266.79 | 1,300 |
| 02:40 PM | $266.89 | Up $0.06 | $266.91 | $266.57 | 3,600 |
| 02:39 PM | $266.83 | Down $ -0.12 | $266.85 | $266.73 | 1,800 |
| 02:38 PM | $266.95 | Down $ -0.18 | $267.09 | $266.95 | 1,800 |
| 02:36 PM | $267.13 | Up $0.13 | $267.14 | $266.96 | 1,300 |
| 02:36 PM | $267.13 | Up $0.00 | $267.14 | $266.96 | 0 |
| 02:35 PM | $267.00 | Up $0.11 | $267.01 | $266.91 | 1,700 |
| 02:34 PM | $266.89 | Down $ -0.11 | $267.00 | $266.89 | 800 |
| 02:33 PM | $267.00 | Up $0.02 | $267.04 | $266.99 | 1,200 |
| 02:32 PM | $266.98 | Up $0.07 | $267.01 | $266.95 | 2,100 |
| 02:31 PM | $266.91 | Down $ -0.02 | $266.91 | $266.91 | 200 |
| 02:30 PM | $266.93 | Down $ -0.08 | $267.02 | $266.91 | 2,700 |
| 02:29 PM | $267.01 | Up $0.02 | $267.03 | $267.01 | 900 |
| 02:28 PM | $266.99 | Up $0.05 | $266.99 | $266.92 | 1,800 |
| 02:27 PM | $266.94 | Down $ -0.03 | $267.00 | $266.85 | 2,000 |
| 02:26 PM | $266.97 | Down $ -0.01 | $267.03 | $266.97 | 1,200 |
| 02:25 PM | $266.98 | Down $ -0.16 | $267.09 | $266.98 | 2,100 |
| 02:24 PM | $267.14 | Down $ -0.03 | $267.19 | $267.14 | 500 |
| 02:22 PM | $267.17 | Down $ -0.16 | $267.31 | $267.17 | 1,100 |
| 02:22 PM | $267.17 | Up $0.00 | $267.31 | $267.17 | 0 |
| 02:21 PM | $267.33 | Up $0.16 | $267.33 | $267.20 | 700 |
| 02:20 PM | $267.17 | Up $0.05 | $267.17 | $267.08 | 900 |
| 02:18 PM | $267.12 | Up $0.16 | $267.12 | $267.04 | 900 |
| 02:18 PM | $267.12 | Up $0.00 | $267.12 | $267.04 | 0 |
| 02:17 PM | $266.96 | Down $ -0.12 | $267.04 | $266.96 | 500 |
| 02:16 PM | $267.08 | Up $0.08 | $267.08 | $267.00 | 2,500 |
| 02:14 PM | $267.00 | Down $ -0.04 | $267.05 | $267.00 | 400 |
| 02:14 PM | $267.00 | Up $0.00 | $267.05 | $267.00 | 0 |
| 02:13 PM | $267.04 | Down $ -0.16 | $267.15 | $267.04 | 500 |
| 02:11 PM | $267.20 | Up $0.01 | $267.20 | $267.18 | 700 |
| 02:11 PM | $267.20 | Up $0.00 | $267.20 | $267.18 | 0 |
| 02:10 PM | $267.19 | Down $ -0.11 | $267.31 | $267.17 | 800 |
| 02:09 PM | $267.30 | Down $ -0.01 | $267.30 | $267.24 | 900 |
| 02:07 PM | $267.31 | Down $ -0.08 | $267.33 | $267.23 | 1,900 |
| 02:07 PM | $267.31 | Up $0.00 | $267.33 | $267.23 | 0 |
| 02:05 PM | $267.39 | Up $0.11 | $267.39 | $267.39 | 600 |
| 02:05 PM | $267.39 | Up $0.00 | $267.39 | $267.39 | 0 |
| 02:03 PM | $267.28 | Down $ -0.06 | $267.41 | $267.28 | 1,200 |
| 02:03 PM | $267.28 | Up $0.00 | $267.41 | $267.28 | 0 |
| 02:01 PM | $267.34 | Up $0.03 | $267.34 | $267.31 | 900 |
| 02:01 PM | $267.34 | Up $0.00 | $267.34 | $267.31 | 0 |
| 02:00 PM | $267.31 | Down $ -0.16 | $267.50 | $267.27 | 10,700 |
| 01:56 PM | $267.47 | Up $0.11 | $267.47 | $267.28 | 4,700 |
| 01:56 PM | $267.47 | Up $0.00 | $267.47 | $267.28 | 0 |
| 01:56 PM | $267.47 | Up $0.00 | $267.47 | $267.28 | 0 |
| 01:56 PM | $267.47 | Up $0.00 | $267.47 | $267.28 | 0 |
| 01:55 PM | $267.36 | Down $ -0.17 | $267.60 | $267.36 | 1,700 |
| 01:53 PM | $267.53 | Up $0.05 | $267.53 | $267.51 | 800 |
| 01:53 PM | $267.53 | Up $0.00 | $267.53 | $267.51 | 0 |
| 01:52 PM | $267.48 | Up $0.02 | $267.48 | $267.47 | 1,200 |
| 01:51 PM | $267.46 | Up $0.00 | $267.47 | $267.42 | 900 |
| 01:50 PM | $267.46 | Down $ -0.10 | $267.51 | $267.46 | 900 |
| 01:47 PM | $267.56 | Down $ -0.13 | $267.56 | $267.56 | 300 |
| 01:47 PM | $267.56 | Up $0.00 | $267.56 | $267.56 | 0 |
| 01:47 PM | $267.56 | Up $0.00 | $267.56 | $267.56 | 0 |
| 01:45 PM | $267.69 | Up $0.15 | $267.69 | $267.69 | 100 |
| 01:45 PM | $267.69 | Up $0.00 | $267.69 | $267.69 | 0 |
| 01:43 PM | $267.54 | Up $0.01 | $267.55 | $267.54 | 400 |
| 01:43 PM | $267.54 | Up $0.00 | $267.55 | $267.54 | 0 |
| 01:42 PM | $267.53 | Up $0.04 | $267.53 | $267.51 | 500 |
| 01:41 PM | $267.49 | Down $ -0.01 | $267.49 | $267.47 | 800 |
| 01:40 PM | $267.50 | Up $0.05 | $267.52 | $267.43 | 1,200 |
| 01:39 PM | $267.45 | Down $ -0.07 | $267.53 | $267.45 | 900 |
| 01:38 PM | $267.52 | Down $ -0.02 | $267.52 | $267.52 | 100 |
| 01:37 PM | $267.54 | Up $0.11 | $267.54 | $267.39 | 1,900 |
| 01:36 PM | $267.43 | Down $ -0.10 | $267.46 | $267.43 | 300 |
| 01:34 PM | $267.53 | Down $ -0.07 | $267.56 | $267.45 | 1,000 |
| 01:34 PM | $267.53 | Up $0.00 | $267.56 | $267.45 | 0 |
| 01:32 PM | $267.60 | Up $0.10 | $267.66 | $267.43 | 2,700 |
| 01:32 PM | $267.60 | Up $0.00 | $267.66 | $267.43 | 0 |
| 01:31 PM | $267.50 | Down $ -0.11 | $267.57 | $267.45 | 3,200 |
| 01:30 PM | $267.61 | Down $ -0.13 | $267.75 | $267.55 | 1,300 |
| 01:29 PM | $267.74 | Up $0.00 | $267.74 | $267.69 | 400 |
| 01:28 PM | $267.74 | Down $ -0.04 | $267.75 | $267.71 | 700 |
| 01:27 PM | $267.78 | Down $ -0.17 | $267.87 | $267.78 | 1,400 |
| 01:26 PM | $267.95 | Up $0.05 | $267.96 | $267.91 | 600 |
| 01:25 PM | $267.90 | Down $ -0.06 | $267.97 | $267.90 | 800 |
| 01:23 PM | $267.96 | Down $ -0.04 | $268.01 | $267.96 | 300 |
| 01:23 PM | $267.96 | Up $0.00 | $268.01 | $267.96 | 0 |
| 01:21 PM | $268.00 | Down $ -0.29 | $268.23 | $267.99 | 2,500 |
| 01:21 PM | $268.00 | Up $0.00 | $268.23 | $267.99 | 0 |
| 01:20 PM | $268.29 | Down $ -0.13 | $268.38 | $268.29 | 1,000 |
| 01:17 PM | $268.41 | Up $0.16 | $268.41 | $268.41 | 200 |
| 01:17 PM | $268.41 | Up $0.00 | $268.41 | $268.41 | 0 |
| 01:17 PM | $268.41 | Up $0.00 | $268.41 | $268.41 | 0 |
| 01:15 PM | $268.25 | Up $0.02 | $268.25 | $268.17 | 1,200 |
| 01:15 PM | $268.25 | Up $0.00 | $268.25 | $268.17 | 0 |
| 01:14 PM | $268.23 | Up $0.08 | $268.23 | $268.16 | 700 |
| 01:12 PM | $268.15 | Up $0.06 | $268.15 | $268.15 | 200 |
| 01:12 PM | $268.15 | Up $0.00 | $268.15 | $268.15 | 0 |
| 01:10 PM | $268.09 | Up $0.09 | $268.12 | $268.09 | 500 |
| 01:10 PM | $268.09 | Up $0.00 | $268.12 | $268.09 | 0 |
| 01:09 PM | $268.00 | Up $0.00 | $268.22 | $268.00 | 1,400 |
| 01:08 PM | $268.00 | Down $ -0.09 | $268.05 | $268.00 | 3,100 |
| 01:07 PM | $268.09 | Down $ -0.06 | $268.20 | $268.09 | 300 |
| 01:06 PM | $268.15 | Down $ -0.10 | $268.23 | $268.12 | 1,400 |
| 01:05 PM | $268.25 | Down $ -0.23 | $268.43 | $268.25 | 900 |
| 01:04 PM | $268.48 | Down $ -0.06 | $268.53 | $268.48 | 500 |
| 01:03 PM | $268.54 | Down $ -0.04 | $268.55 | $268.54 | 200 |
| 01:02 PM | $268.58 | Up $0.16 | $268.61 | $268.45 | 3,600 |
| 01:01 PM | $268.42 | Down $ -0.06 | $268.50 | $268.41 | 1,000 |
| 01:00 PM | $268.48 | Up $0.00 | $268.51 | $268.41 | 800 |
| 12:59 PM | $268.48 | Down $ -0.10 | $268.54 | $268.48 | 1,400 |
| 12:58 PM | $268.58 | Down $ -0.01 | $268.58 | $268.52 | 800 |
| 12:57 PM | $268.59 | Up $0.05 | $268.59 | $268.59 | 100 |
| 12:56 PM | $268.54 | Down $ -0.09 | $268.67 | $268.54 | 1,100 |
| 12:54 PM | $268.63 | Down $ -0.14 | $268.70 | $268.50 | 1,700 |
| 12:54 PM | $268.63 | Up $0.00 | $268.70 | $268.50 | 0 |
| 12:48 PM | $268.77 | Down $ -0.04 | $268.83 | $268.68 | 1,700 |
| 12:48 PM | $268.77 | Up $0.00 | $268.83 | $268.68 | 0 |
| 12:48 PM | $268.77 | Up $0.00 | $268.83 | $268.68 | 0 |
| 12:48 PM | $268.77 | Up $0.00 | $268.83 | $268.68 | 0 |
| 12:48 PM | $268.77 | Up $0.00 | $268.83 | $268.68 | 0 |
| 12:48 PM | $268.77 | Up $0.00 | $268.83 | $268.68 | 0 |
| 12:47 PM | $268.81 | Up $0.17 | $268.83 | $268.66 | 8,400 |
| 12:46 PM | $268.64 | Down $ -0.01 | $268.66 | $268.60 | 2,300 |
| 12:45 PM | $268.66 | Down $ -0.01 | $268.69 | $268.61 | 1,100 |
| 12:44 PM | $268.66 | Up $0.06 | $268.70 | $268.66 | 500 |
| 12:43 PM | $268.60 | Down $ -0.09 | $268.67 | $268.60 | 600 |
| 12:40 PM | $268.69 | Up $0.01 | $268.69 | $268.64 | 800 |
| 12:40 PM | $268.69 | Up $0.00 | $268.69 | $268.64 | 0 |
| 12:40 PM | $268.69 | Up $0.00 | $268.69 | $268.64 | 0 |
| 12:38 PM | $268.68 | Down $ -0.14 | $268.78 | $268.54 | 3,400 |
| 12:38 PM | $268.68 | Up $0.00 | $268.78 | $268.54 | 0 |
| 12:34 PM | $268.82 | Up $0.04 | $268.82 | $268.76 | 400 |
| 12:34 PM | $268.82 | Up $0.00 | $268.82 | $268.76 | 0 |
| 12:34 PM | $268.82 | Up $0.00 | $268.82 | $268.76 | 0 |
| 12:34 PM | $268.82 | Up $0.00 | $268.82 | $268.76 | 0 |
| 12:33 PM | $268.78 | Down $ -0.07 | $268.80 | $268.78 | 600 |
| 12:30 PM | $268.85 | Down $ -0.15 | $268.99 | $268.85 | 900 |
| 12:30 PM | $268.85 | Up $0.00 | $268.99 | $268.85 | 0 |
| 12:30 PM | $268.85 | Up $0.00 | $268.99 | $268.85 | 0 |
| 12:27 PM | $269.00 | Down $ -0.25 | $269.13 | $269.00 | 500 |
| 12:27 PM | $269.00 | Up $0.00 | $269.13 | $269.00 | 0 |
| 12:27 PM | $269.00 | Up $0.00 | $269.13 | $269.00 | 0 |
| 12:25 PM | $269.25 | Up $0.08 | $269.25 | $269.25 | 100 |
| 12:25 PM | $269.25 | Up $0.00 | $269.25 | $269.25 | 0 |
| 12:23 PM | $269.17 | Up $0.02 | $269.20 | $269.13 | 1,200 |
| 12:23 PM | $269.17 | Up $0.00 | $269.20 | $269.13 | 0 |
| 12:22 PM | $269.15 | Down $ -0.30 | $269.40 | $269.15 | 500 |
| 12:21 PM | $269.45 | Up $0.00 | $269.45 | $269.45 | 100 |
| 12:20 PM | $269.45 | Up $0.09 | $269.45 | $269.38 | 200 |
| 12:19 PM | $269.36 | Down $ -0.09 | $269.36 | $269.36 | 100 |
| 12:18 PM | $269.45 | Down $ -0.05 | $269.53 | $269.45 | 500 |
| 12:17 PM | $269.50 | Down $ -0.02 | $269.57 | $269.50 | 1,200 |
| 12:16 PM | $269.52 | Up $0.02 | $269.52 | $269.52 | 100 |
| 12:15 PM | $269.50 | Down $ -0.20 | $269.61 | $269.50 | 200 |
| 12:14 PM | $269.70 | Down $ -0.05 | $269.76 | $269.70 | 600 |
| 12:12 PM | $269.75 | Down $ -0.30 | $270.01 | $269.75 | 2,200 |
| 12:12 PM | $269.75 | Up $0.00 | $270.01 | $269.75 | 0 |
| 12:07 PM | $270.05 | Up $0.04 | $270.05 | $270.05 | 200 |
| 12:07 PM | $270.05 | Up $0.00 | $270.05 | $270.05 | 0 |
| 12:07 PM | $270.05 | Up $0.00 | $270.05 | $270.05 | 0 |
| 12:07 PM | $270.05 | Up $0.00 | $270.05 | $270.05 | 0 |
| 12:07 PM | $270.05 | Up $0.00 | $270.05 | $270.05 | 0 |
| 12:06 PM | $270.01 | Up $0.04 | $270.01 | $269.94 | 1,000 |
| 12:04 PM | $269.97 | Up $0.17 | $269.97 | $269.78 | 1,000 |
| 12:04 PM | $269.97 | Up $0.00 | $269.97 | $269.78 | 0 |
| 12:03 PM | $269.80 | Up $0.14 | $269.80 | $269.75 | 800 |
| 12:02 PM | $269.66 | Down $ -0.09 | $269.66 | $269.66 | 100 |
| 12:00 PM | $269.75 | Up $0.08 | $269.75 | $269.70 | 400 |
| 12:00 PM | $269.75 | Up $0.00 | $269.75 | $269.70 | 0 |
| 11:58 AM | $269.67 | Up $0.05 | $269.67 | $269.67 | 100 |
| 11:58 AM | $269.67 | Up $0.00 | $269.67 | $269.67 | 0 |
| 11:56 AM | $269.62 | Up $0.01 | $269.62 | $269.52 | 1,100 |
| 11:56 AM | $269.62 | Up $0.00 | $269.62 | $269.52 | 0 |
| 11:55 AM | $269.61 | Down $ -0.34 | $269.85 | $269.61 | 2,900 |
| 11:54 AM | $269.95 | Down $ -0.04 | $269.95 | $269.86 | 200 |
| 11:52 AM | $269.99 | Down $ -0.02 | $270.01 | $269.92 | 500 |
| 11:52 AM | $269.99 | Up $0.00 | $270.01 | $269.92 | 0 |
| 11:51 AM | $270.01 | Up $0.16 | $270.01 | $269.85 | 200 |
| 11:50 AM | $269.85 | Down $ -0.10 | $269.85 | $269.85 | 100 |
| 11:49 AM | $269.95 | Up $0.06 | $269.95 | $269.85 | 700 |
| 11:47 AM | $269.89 | Down $ -0.01 | $270.01 | $269.89 | 500 |
| 11:47 AM | $269.89 | Up $0.00 | $270.01 | $269.89 | 0 |
| 11:46 AM | $269.90 | Down $ -0.05 | $269.90 | $269.90 | 100 |
| 11:42 AM | $269.95 | Down $ -0.13 | $269.99 | $269.95 | 1,100 |
| 11:42 AM | $269.95 | Up $0.00 | $269.99 | $269.95 | 0 |
| 11:42 AM | $269.95 | Up $0.00 | $269.99 | $269.95 | 0 |
| 11:42 AM | $269.95 | Up $0.00 | $269.99 | $269.95 | 0 |
| 11:41 AM | $270.08 | Up $0.23 | $270.13 | $269.90 | 8,700 |
| 11:40 AM | $269.85 | Down $ -0.05 | $269.85 | $269.85 | 200 |
| 11:39 AM | $269.90 | Down $ -0.02 | $269.90 | $269.79 | 14,300 |
| 11:37 AM | $269.92 | Up $0.00 | $269.92 | $269.92 | 200 |
| 11:37 AM | $269.92 | Up $0.00 | $269.92 | $269.92 | 0 |
| 11:36 AM | $269.92 | Down $ -0.10 | $270.01 | $269.92 | 700 |
| 11:35 AM | $270.02 | Down $ -0.06 | $270.03 | $270.02 | 200 |
| 11:34 AM | $270.08 | Down $ -0.02 | $270.14 | $270.08 | 500 |
| 11:33 AM | $270.10 | Up $0.01 | $270.10 | $270.10 | 400 |
| 11:32 AM | $270.09 | Down $ -0.01 | $270.13 | $270.09 | 2,000 |
| 11:30 AM | $270.10 | Down $ -0.19 | $270.24 | $270.10 | 600 |
| 11:30 AM | $270.10 | Up $0.00 | $270.24 | $270.10 | 0 |
| 11:29 AM | $270.29 | Down $ -0.08 | $270.37 | $270.28 | 1,100 |
| 11:28 AM | $270.37 | Up $0.01 | $270.50 | $270.34 | 3,500 |
| 11:27 AM | $270.36 | Up $0.09 | $270.37 | $270.31 | 1,300 |
| 11:26 AM | $270.27 | Down $ -0.08 | $270.28 | $270.27 | 300 |
| 11:25 AM | $270.35 | Down $ -0.07 | $270.40 | $270.29 | 2,600 |
| 11:24 AM | $270.42 | Up $0.11 | $270.42 | $270.27 | 2,200 |
| 11:22 AM | $270.31 | Down $ -0.04 | $270.38 | $270.31 | 800 |
| 11:22 AM | $270.31 | Up $0.00 | $270.38 | $270.31 | 0 |
| 11:21 AM | $270.35 | Up $0.24 | $270.39 | $270.16 | 1,100 |
| 11:20 AM | $270.11 | Up $0.14 | $270.11 | $269.98 | 600 |
| 11:19 AM | $269.97 | Up $0.10 | $269.97 | $269.96 | 300 |
| 11:18 AM | $269.87 | Up $0.14 | $269.87 | $269.81 | 700 |
| 11:17 AM | $269.73 | Up $0.01 | $269.73 | $269.72 | 600 |
| 11:16 AM | $269.72 | Up $0.04 | $269.72 | $269.72 | 100 |
| 11:15 AM | $269.69 | Down $ -0.19 | $269.83 | $269.69 | 1,300 |
| 11:14 AM | $269.87 | Up $0.05 | $269.91 | $269.85 | 800 |
| 11:13 AM | $269.82 | Down $ -0.06 | $269.89 | $269.82 | 200 |
| 11:12 AM | $269.88 | Down $ -0.09 | $270.01 | $269.85 | 1,300 |
| 11:10 AM | $269.97 | Down $ -0.03 | $269.97 | $269.97 | 100 |
| 11:10 AM | $269.97 | Up $0.00 | $269.97 | $269.97 | 0 |
| 11:09 AM | $270.01 | Up $0.06 | $270.01 | $269.95 | 800 |
| 11:08 AM | $269.95 | Down $ -0.14 | $270.06 | $269.94 | 1,400 |
| 11:04 AM | $270.09 | Up $0.03 | $270.09 | $270.09 | 200 |
| 11:04 AM | $270.09 | Up $0.00 | $270.09 | $270.09 | 0 |
| 11:04 AM | $270.09 | Up $0.00 | $270.09 | $270.09 | 0 |
| 11:04 AM | $270.09 | Up $0.00 | $270.09 | $270.09 | 0 |
| 11:03 AM | $270.06 | Down $ -0.01 | $270.06 | $270.06 | 100 |
| 11:01 AM | $270.07 | Down $ -0.07 | $270.07 | $269.99 | 500 |
| 11:01 AM | $270.07 | Up $0.00 | $270.07 | $269.99 | 0 |
| 11:00 AM | $270.14 | Down $ -0.06 | $270.15 | $270.14 | 300 |
| 10:57 AM | $270.20 | Down $ -0.04 | $270.25 | $270.20 | 500 |
| 10:57 AM | $270.20 | Up $0.00 | $270.25 | $270.20 | 0 |
| 10:57 AM | $270.20 | Up $0.00 | $270.25 | $270.20 | 0 |
| 10:55 AM | $270.24 | Up $0.09 | $270.24 | $270.23 | 400 |
| 10:55 AM | $270.24 | Up $0.00 | $270.24 | $270.23 | 0 |
| 10:54 AM | $270.15 | Up $0.03 | $270.15 | $270.15 | 200 |
| 10:53 AM | $270.12 | Up $0.06 | $270.12 | $270.12 | 300 |
| 10:50 AM | $270.06 | Down $ -0.01 | $270.06 | $270.05 | 300 |
| 10:50 AM | $270.06 | Up $0.00 | $270.06 | $270.05 | 0 |
| 10:50 AM | $270.06 | Up $0.00 | $270.06 | $270.05 | 0 |
| 10:49 AM | $270.07 | Down $ -0.14 | $270.14 | $270.07 | 800 |
| 10:48 AM | $270.21 | Down $ -0.03 | $270.21 | $270.16 | 300 |
| 10:47 AM | $270.24 | Up $0.15 | $270.24 | $270.16 | 300 |
| 10:46 AM | $270.09 | Up $0.21 | $270.09 | $269.94 | 2,000 |
| 10:45 AM | $269.88 | Down $ -0.11 | $269.92 | $269.82 | 500 |
| 10:44 AM | $269.98 | Down $ -0.10 | $270.08 | $269.95 | 1,400 |
| 10:43 AM | $270.08 | Down $ -0.16 | $270.23 | $270.08 | 1,000 |
| 10:42 AM | $270.24 | Up $0.04 | $270.26 | $270.20 | 800 |
| 10:41 AM | $270.20 | Down $ -0.14 | $270.24 | $270.20 | 700 |
| 10:40 AM | $270.34 | Up $0.05 | $270.34 | $270.30 | 200 |
| 10:39 AM | $270.29 | Down $ -0.03 | $270.44 | $270.25 | 3,600 |
| 10:38 AM | $270.32 | Down $ -0.18 | $270.50 | $270.32 | 6,000 |
| 10:37 AM | $270.50 | Up $0.06 | $270.50 | $270.49 | 1,600 |
| 10:36 AM | $270.45 | Up $0.12 | $270.53 | $270.36 | 2,100 |
| 10:34 AM | $270.33 | Down $ -0.04 | $270.37 | $270.26 | 1,200 |
| 10:34 AM | $270.33 | Up $0.00 | $270.37 | $270.26 | 0 |
| 10:33 AM | $270.37 | Up $0.12 | $270.38 | $270.33 | 1,000 |
| 10:32 AM | $270.25 | Down $ -0.03 | $270.25 | $270.21 | 600 |
| 10:31 AM | $270.28 | Down $ -0.16 | $270.36 | $270.28 | 200 |
| 10:30 AM | $270.44 | Up $0.24 | $270.44 | $270.22 | 1,800 |
| 10:29 AM | $270.20 | Up $0.17 | $270.20 | $269.99 | 1,400 |
| 10:28 AM | $270.03 | Up $0.12 | $270.03 | $270.03 | 100 |
| 10:27 AM | $269.91 | Up $0.19 | $269.91 | $269.72 | 600 |
| 10:26 AM | $269.73 | Down $ -0.38 | $270.06 | $269.36 | 9,000 |
| 10:25 AM | $270.11 | Down $ -0.09 | $270.15 | $270.10 | 300 |
| 10:24 AM | $270.20 | Down $ -0.05 | $270.20 | $270.19 | 500 |
| 10:22 AM | $270.25 | Down $ -0.06 | $270.35 | $270.14 | 2,000 |
| 10:22 AM | $270.25 | Up $0.00 | $270.35 | $270.14 | 0 |
| 10:21 AM | $270.31 | Up $0.17 | $270.31 | $270.16 | 800 |
| 10:19 AM | $270.14 | Down $ -0.03 | $270.30 | $270.12 | 1,900 |
| 10:19 AM | $270.14 | Up $0.00 | $270.30 | $270.12 | 0 |
| 10:18 AM | $270.17 | Down $ -0.11 | $270.24 | $269.85 | 1,600 |
| 10:17 AM | $270.28 | Down $ -0.11 | $270.50 | $270.28 | 1,300 |
| 10:16 AM | $270.39 | Down $ -0.29 | $270.63 | $270.39 | 3,000 |
| 10:15 AM | $270.68 | Up $0.15 | $270.68 | $270.53 | 400 |
| 10:14 AM | $270.53 | Up $0.11 | $270.53 | $270.48 | 400 |
| 10:13 AM | $270.42 | Up $0.02 | $270.49 | $270.31 | 600 |
| 10:12 AM | $270.40 | Down $ -0.13 | $270.46 | $270.40 | 500 |
| 10:11 AM | $270.53 | Down $ -0.20 | $270.72 | $270.51 | 800 |
| 10:10 AM | $270.73 | Up $0.16 | $270.73 | $270.65 | 1,800 |
| 10:09 AM | $270.57 | Down $ -0.13 | $270.57 | $270.52 | 500 |
| 10:08 AM | $270.70 | Up $0.08 | $270.70 | $270.53 | 1,900 |
| 10:07 AM | $270.62 | Down $ -0.14 | $270.85 | $270.42 | 2,500 |
| 10:06 AM | $270.76 | Up $0.02 | $270.76 | $270.76 | 100 |
| 10:04 AM | $270.74 | Down $ -0.54 | $271.27 | $270.74 | 1,100 |
| 10:04 AM | $270.74 | Up $0.00 | $271.27 | $270.74 | 0 |
| 10:02 AM | $271.28 | Down $ -0.10 | $271.42 | $271.28 | 800 |
| 10:02 AM | $271.28 | Up $0.00 | $271.42 | $271.28 | 0 |
| 10:00 AM | $271.38 | Down $ -0.19 | $271.50 | $271.24 | 1,400 |
| 10:00 AM | $271.38 | Up $0.00 | $271.50 | $271.24 | 0 |
| 09:59 AM | $271.57 | Down $ -0.12 | $271.57 | $271.57 | 200 |
| 09:58 AM | $271.69 | Down $ -0.01 | $271.75 | $271.65 | 600 |
| 09:57 AM | $271.70 | Up $0.22 | $271.70 | $271.38 | 2,000 |
| 09:56 AM | $271.48 | Up $0.16 | $271.48 | $271.26 | 500 |
| 09:55 AM | $271.32 | Down $ -0.14 | $271.60 | $271.32 | 1,100 |
| 09:54 AM | $271.46 | Down $ -0.11 | $271.57 | $271.31 | 1,500 |
| 09:53 AM | $271.57 | Up $0.17 | $271.70 | $271.52 | 1,300 |
| 09:52 AM | $271.40 | Down $ -0.20 | $271.62 | $271.40 | 1,300 |
| 09:51 AM | $271.60 | Down $ -0.31 | $271.80 | $271.60 | 700 |
| 09:50 AM | $271.91 | Down $ -0.14 | $271.99 | $271.87 | 900 |
| 09:49 AM | $272.06 | Up $0.04 | $272.06 | $272.06 | 500 |
| 09:46 AM | $272.02 | Down $ -0.19 | $272.02 | $272.02 | 100 |
| 09:46 AM | $272.02 | Up $0.00 | $272.02 | $272.02 | 0 |
| 09:46 AM | $272.02 | Up $0.00 | $272.02 | $272.02 | 0 |
| 09:44 AM | $272.21 | Up $0.13 | $272.21 | $272.21 | 100 |
| 09:44 AM | $272.21 | Up $0.00 | $272.21 | $272.21 | 0 |
| 09:43 AM | $272.08 | Up $0.17 | $272.34 | $271.78 | 1,700 |
| 09:42 AM | $271.91 | Up $0.27 | $271.93 | $271.78 | 1,800 |
| 09:40 AM | $271.64 | Down $ -0.17 | $271.67 | $271.64 | 200 |
| 09:40 AM | $271.64 | Up $0.00 | $271.67 | $271.64 | 0 |
| 09:39 AM | $271.81 | Up $0.03 | $271.81 | $271.81 | 100 |
| 09:38 AM | $271.78 | Down $ -0.58 | $272.15 | $271.78 | 400 |
| 09:37 AM | $272.36 | Down $ -0.06 | $272.54 | $272.18 | 1,200 |
| 09:35 AM | $272.41 | Up $0.38 | $272.41 | $272.17 | 200 |
| 09:35 AM | $272.41 | Up $0.00 | $272.41 | $272.17 | 0 |
| 09:32 AM | $272.03 | Down $ -0.83 | $273.25 | $272.02 | 1,300 |
| 09:32 AM | $272.03 | Up $0.00 | $273.25 | $272.02 | 0 |
| 09:32 AM | $272.03 | Up $0.00 | $273.25 | $272.02 | 0 |
| 09:30 AM | $272.86 | Up $272.86 | $272.92 | $272.79 | 2,400 |
| 09:30 AM | $272.86 | Up $0.00 | $272.92 | $272.79 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-09-2025 | $266.22 | $269.70 | $270.05 | $266.12 | 527,200 |
| 15-09-2025 | $273.43 | $275.72 | $275.72 | $272.55 | 277,600 |
| 12-09-2025 | $277.97 | $277.50 | $279.09 | $277.50 | 140,100 |
| 11-09-2025 | $280.47 | $280.15 | $280.82 | $279.07 | 227,600 |
| 10-09-2025 | $277.20 | $276.01 | $277.69 | $275.37 | 239,300 |
| 09-09-2025 | $277.88 | $278.87 | $279.16 | $277.58 | 290,400 |
| 08-09-2025 | $277.61 | $278.91 | $278.91 | $276.67 | 200,600 |
| 05-09-2025 | $278.33 | $275.70 | $279.20 | $275.70 | 237,300 |
| 04-09-2025 | $275.72 | $276.33 | $276.80 | $275.41 | 192,800 |
| 03-09-2025 | $276.25 | $276.79 | $277.41 | $275.97 | 150,100 |
| 02-09-2025 | $276.16 | $274.39 | $276.33 | $274.18 | 179,600 |
| 29-08-2025 | $275.03 | $275.94 | $276.25 | $274.69 | 253,800 |
| 28-08-2025 | $275.94 | $275.65 | $276.96 | $275.40 | 185,000 |
| 27-08-2025 | $275.81 | $274.67 | $275.93 | $273.88 | 531,200 |
| 26-08-2025 | $272.32 | $273.18 | $273.54 | $272.08 | 1,308,200 |
| 25-08-2025 | $275.37 | $275.37 | $276.00 | $274.98 | 251,400 |
| 22-08-2025 | $279.49 | $279.61 | $280.62 | $279.16 | 241,500 |
| 21-08-2025 | $281.80 | $281.07 | $281.80 | $279.95 | 438,300 |
| 20-08-2025 | $279.75 | $279.92 | $280.22 | $279.36 | 190,900 |
| 19-08-2025 | $278.51 | $279.58 | $279.98 | $278.37 | 220,100 |
| 18-08-2025 | $279.60 | $279.88 | $280.35 | $279.00 | 418,200 |
| 15-08-2025 | $279.17 | $278.64 | $279.83 | $278.00 | 516,900 |
| 14-08-2025 | $278.00 | $278.96 | $279.48 | $277.48 | 279,100 |
| 13-08-2025 | $278.00 | $279.98 | $281.09 | $277.92 | 187,100 |
| 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 |
Graphs are not available, please refer to the detailed table