Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
309.50 Down -0.92 (-0.30 %)
Delayed : 2025/06/16 04:00:09
- Previous close $310.42
- Opening $309.15
- Price Ask $302.88
- Price Bid $302.88
- Size Bid 2
- Size Ask 2
- Today High $311.95
- Today Low $308.58
- 52 Weeks High $315.99
- 52 Weeks Low $218.58
- Volume 188,610
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $309.50 | Down $ -0.15 | $309.50 | $309.50 | 104,800 |
| 03:59 PM | $309.65 | Up $0.05 | $309.67 | $309.44 | 4,600 |
| 03:58 PM | $309.60 | Down $ -0.08 | $309.66 | $309.45 | 1,300 |
| 03:57 PM | $309.68 | Up $0.26 | $309.68 | $309.41 | 2,000 |
| 03:56 PM | $309.42 | Up $0.03 | $309.55 | $309.42 | 700 |
| 03:55 PM | $309.39 | Down $ -0.25 | $309.66 | $309.39 | 5,200 |
| 03:54 PM | $309.64 | Up $0.10 | $309.64 | $309.47 | 300 |
| 03:53 PM | $309.54 | Down $ -0.12 | $309.57 | $309.51 | 900 |
| 03:51 PM | $309.66 | Down $ -0.01 | $309.66 | $309.66 | 500 |
| 03:51 PM | $309.66 | Up $0.00 | $309.66 | $309.66 | 0 |
| 03:50 PM | $309.67 | Up $0.05 | $309.67 | $309.29 | 1,400 |
| 03:47 PM | $309.63 | Up $0.10 | $309.63 | $309.63 | 100 |
| 03:47 PM | $309.63 | Up $0.00 | $309.63 | $309.63 | 0 |
| 03:47 PM | $309.63 | Up $0.00 | $309.63 | $309.63 | 0 |
| 03:46 PM | $309.53 | Down $ -0.04 | $309.54 | $309.53 | 300 |
| 03:45 PM | $309.57 | Down $ -0.20 | $309.66 | $309.57 | 500 |
| 03:43 PM | $309.78 | Up $0.13 | $309.78 | $309.78 | 100 |
| 03:43 PM | $309.78 | Up $0.00 | $309.78 | $309.78 | 0 |
| 03:40 PM | $309.65 | Down $ -0.12 | $309.66 | $309.65 | 400 |
| 03:40 PM | $309.65 | Up $0.00 | $309.66 | $309.65 | 0 |
| 03:40 PM | $309.65 | Up $0.00 | $309.66 | $309.65 | 0 |
| 03:36 PM | $309.77 | Up $0.02 | $309.77 | $309.77 | 100 |
| 03:36 PM | $309.77 | Up $0.00 | $309.77 | $309.77 | 0 |
| 03:36 PM | $309.77 | Up $0.00 | $309.77 | $309.77 | 0 |
| 03:36 PM | $309.77 | Up $0.00 | $309.77 | $309.77 | 0 |
| 03:35 PM | $309.75 | Up $0.17 | $309.75 | $309.60 | 500 |
| 03:33 PM | $309.58 | Up $0.13 | $309.58 | $309.58 | 100 |
| 03:33 PM | $309.58 | Up $0.00 | $309.58 | $309.58 | 0 |
| 03:28 PM | $309.45 | Down $ -0.11 | $309.62 | $309.45 | 600 |
| 03:28 PM | $309.45 | Up $0.00 | $309.62 | $309.45 | 0 |
| 03:28 PM | $309.45 | Up $0.00 | $309.62 | $309.45 | 0 |
| 03:28 PM | $309.45 | Up $0.00 | $309.62 | $309.45 | 0 |
| 03:28 PM | $309.45 | Up $0.00 | $309.62 | $309.45 | 0 |
| 03:27 PM | $309.56 | Down $ -0.09 | $309.56 | $309.56 | 100 |
| 03:26 PM | $309.65 | Up $0.01 | $309.69 | $309.65 | 600 |
| 03:15 PM | $309.64 | Down $ -0.21 | $309.66 | $309.64 | 700 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:15 PM | $309.64 | Up $0.00 | $309.66 | $309.64 | 0 |
| 03:14 PM | $309.85 | Up $0.09 | $309.90 | $309.85 | 400 |
| 03:09 PM | $309.77 | Up $0.22 | $309.77 | $309.70 | 700 |
| 03:09 PM | $309.77 | Up $0.00 | $309.77 | $309.70 | 0 |
| 03:09 PM | $309.77 | Up $0.00 | $309.77 | $309.70 | 0 |
| 03:09 PM | $309.77 | Up $0.00 | $309.77 | $309.70 | 0 |
| 03:09 PM | $309.77 | Up $0.00 | $309.77 | $309.70 | 0 |
| 03:06 PM | $309.54 | Down $ -0.09 | $309.65 | $309.54 | 700 |
| 03:06 PM | $309.54 | Up $0.00 | $309.65 | $309.54 | 0 |
| 03:06 PM | $309.54 | Up $0.00 | $309.65 | $309.54 | 0 |
| 03:01 PM | $309.63 | Down $ -0.13 | $309.64 | $309.63 | 500 |
| 03:01 PM | $309.63 | Up $0.00 | $309.64 | $309.63 | 0 |
| 03:01 PM | $309.63 | Up $0.00 | $309.64 | $309.63 | 0 |
| 03:01 PM | $309.63 | Up $0.00 | $309.64 | $309.63 | 0 |
| 03:01 PM | $309.63 | Up $0.00 | $309.64 | $309.63 | 0 |
| 03:00 PM | $309.77 | Up $0.00 | $309.77 | $309.77 | 100 |
| 02:59 PM | $309.77 | Up $0.13 | $309.77 | $309.77 | 900 |
| 02:57 PM | $309.64 | Down $ -0.20 | $309.83 | $309.64 | 800 |
| 02:57 PM | $309.64 | Up $0.00 | $309.83 | $309.64 | 0 |
| 02:56 PM | $309.84 | Down $ -0.06 | $309.98 | $309.84 | 600 |
| 02:55 PM | $309.90 | Up $0.34 | $309.90 | $309.79 | 300 |
| 02:52 PM | $309.56 | Down $ -0.17 | $309.56 | $309.56 | 100 |
| 02:52 PM | $309.56 | Up $0.00 | $309.56 | $309.56 | 0 |
| 02:52 PM | $309.56 | Up $0.00 | $309.56 | $309.56 | 0 |
| 02:50 PM | $309.73 | Up $0.22 | $309.73 | $309.72 | 200 |
| 02:50 PM | $309.73 | Up $0.00 | $309.73 | $309.72 | 0 |
| 02:48 PM | $309.51 | Up $0.04 | $309.51 | $309.51 | 100 |
| 02:48 PM | $309.51 | Up $0.00 | $309.51 | $309.51 | 0 |
| 02:47 PM | $309.47 | Up $0.00 | $309.47 | $309.47 | 100 |
| 02:46 PM | $309.47 | Down $ -0.01 | $309.47 | $309.47 | 100 |
| 02:45 PM | $309.48 | Up $0.00 | $309.48 | $309.48 | 100 |
| 02:44 PM | $309.48 | Up $0.04 | $309.48 | $309.48 | 100 |
| 02:43 PM | $309.44 | Up $0.00 | $309.44 | $309.44 | 100 |
| 02:40 PM | $309.44 | Down $ -0.05 | $309.45 | $309.44 | 200 |
| 02:40 PM | $309.44 | Up $0.00 | $309.45 | $309.44 | 0 |
| 02:40 PM | $309.44 | Up $0.00 | $309.45 | $309.44 | 0 |
| 02:37 PM | $309.49 | Down $ -0.09 | $309.49 | $309.49 | 100 |
| 02:37 PM | $309.49 | Up $0.00 | $309.49 | $309.49 | 0 |
| 02:37 PM | $309.49 | Up $0.00 | $309.49 | $309.49 | 0 |
| 02:36 PM | $309.58 | Down $ -0.11 | $309.58 | $309.58 | 100 |
| 02:35 PM | $309.69 | Up $0.36 | $309.69 | $309.62 | 500 |
| 02:34 PM | $309.33 | Down $ -0.08 | $309.33 | $309.33 | 100 |
| 02:33 PM | $309.41 | Down $ -0.17 | $309.41 | $309.41 | 100 |
| 02:32 PM | $309.58 | Down $ -0.01 | $309.59 | $309.58 | 200 |
| 02:31 PM | $309.59 | Down $ -0.35 | $309.60 | $309.59 | 200 |
| 02:30 PM | $309.94 | Down $ -0.13 | $309.95 | $309.94 | 500 |
| 02:27 PM | $310.07 | Down $ -0.05 | $310.08 | $310.07 | 200 |
| 02:27 PM | $310.07 | Up $0.00 | $310.08 | $310.07 | 0 |
| 02:27 PM | $310.07 | Up $0.00 | $310.08 | $310.07 | 0 |
| 02:26 PM | $310.12 | Down $ -0.31 | $310.35 | $310.12 | 1,500 |
| 02:24 PM | $310.43 | Up $0.25 | $310.43 | $310.43 | 100 |
| 02:24 PM | $310.43 | Up $0.00 | $310.43 | $310.43 | 0 |
| 02:22 PM | $310.18 | Down $ -0.26 | $310.18 | $310.18 | 100 |
| 02:22 PM | $310.18 | Up $0.00 | $310.18 | $310.18 | 0 |
| 02:20 PM | $310.44 | Up $0.27 | $310.44 | $310.43 | 200 |
| 02:20 PM | $310.44 | Up $0.00 | $310.44 | $310.43 | 0 |
| 02:18 PM | $310.17 | Down $ -0.27 | $310.17 | $310.17 | 100 |
| 02:18 PM | $310.17 | Up $0.00 | $310.17 | $310.17 | 0 |
| 02:17 PM | $310.44 | Up $0.24 | $310.44 | $310.41 | 400 |
| 02:15 PM | $310.20 | Down $ -0.06 | $310.26 | $310.20 | 500 |
| 02:15 PM | $310.20 | Up $0.00 | $310.26 | $310.20 | 0 |
| 02:14 PM | $310.26 | Down $ -0.09 | $310.26 | $310.26 | 100 |
| 02:10 PM | $310.35 | Down $ -0.08 | $310.41 | $310.34 | 400 |
| 02:10 PM | $310.35 | Up $0.00 | $310.41 | $310.34 | 0 |
| 02:10 PM | $310.35 | Up $0.00 | $310.41 | $310.34 | 0 |
| 02:10 PM | $310.35 | Up $0.00 | $310.41 | $310.34 | 0 |
| 02:09 PM | $310.43 | Up $0.02 | $310.43 | $310.43 | 100 |
| 02:05 PM | $310.41 | Up $0.18 | $310.42 | $310.39 | 400 |
| 02:05 PM | $310.41 | Up $0.00 | $310.42 | $310.39 | 0 |
| 02:05 PM | $310.41 | Up $0.00 | $310.42 | $310.39 | 0 |
| 02:05 PM | $310.41 | Up $0.00 | $310.42 | $310.39 | 0 |
| 02:04 PM | $310.23 | Down $ -0.21 | $310.43 | $310.15 | 1,000 |
| 02:02 PM | $310.44 | Down $ -0.03 | $310.44 | $310.44 | 100 |
| 02:02 PM | $310.44 | Up $0.00 | $310.44 | $310.44 | 0 |
| 02:00 PM | $310.47 | Up $0.25 | $310.50 | $310.20 | 800 |
| 02:00 PM | $310.47 | Up $0.00 | $310.50 | $310.20 | 0 |
| 01:55 PM | $310.22 | Down $ -0.02 | $310.23 | $310.22 | 500 |
| 01:55 PM | $310.22 | Up $0.00 | $310.23 | $310.22 | 0 |
| 01:55 PM | $310.22 | Up $0.00 | $310.23 | $310.22 | 0 |
| 01:55 PM | $310.22 | Up $0.00 | $310.23 | $310.22 | 0 |
| 01:55 PM | $310.22 | Up $0.00 | $310.23 | $310.22 | 0 |
| 01:54 PM | $310.24 | Down $ -0.05 | $310.24 | $310.24 | 100 |
| 01:53 PM | $310.29 | Up $0.37 | $310.29 | $310.21 | 400 |
| 01:49 PM | $309.92 | Down $ -0.34 | $309.92 | $309.92 | 100 |
| 01:49 PM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 01:49 PM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 01:49 PM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 01:48 PM | $310.26 | Up $0.29 | $310.26 | $310.26 | 100 |
| 01:47 PM | $309.97 | Up $0.02 | $309.97 | $309.97 | 200 |
| 01:46 PM | $309.95 | Down $ -0.01 | $309.95 | $309.95 | 100 |
| 01:44 PM | $309.96 | Up $0.00 | $309.96 | $309.96 | 200 |
| 01:44 PM | $309.96 | Up $0.00 | $309.96 | $309.96 | 0 |
| 01:43 PM | $309.96 | Up $0.04 | $309.96 | $309.96 | 100 |
| 01:42 PM | $309.92 | Down $ -0.04 | $309.92 | $309.92 | 100 |
| 01:41 PM | $309.96 | Down $ -0.10 | $309.96 | $309.96 | 100 |
| 01:39 PM | $310.06 | Down $ -0.12 | $310.06 | $310.06 | 100 |
| 01:39 PM | $310.06 | Up $0.00 | $310.06 | $310.06 | 0 |
| 01:37 PM | $310.18 | Down $ -0.18 | $310.52 | $310.18 | 400 |
| 01:37 PM | $310.18 | Up $0.00 | $310.52 | $310.18 | 0 |
| 01:36 PM | $310.36 | Up $0.01 | $310.36 | $310.36 | 200 |
| 01:35 PM | $310.35 | Down $ -0.38 | $310.73 | $310.35 | 1,300 |
| 01:21 PM | $310.73 | Up $0.18 | $310.73 | $310.56 | 500 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:21 PM | $310.73 | Up $0.00 | $310.73 | $310.56 | 0 |
| 01:17 PM | $310.55 | Up $0.01 | $310.55 | $310.55 | 100 |
| 01:17 PM | $310.55 | Up $0.00 | $310.55 | $310.55 | 0 |
| 01:17 PM | $310.55 | Up $0.00 | $310.55 | $310.55 | 0 |
| 01:17 PM | $310.55 | Up $0.00 | $310.55 | $310.55 | 0 |
| 01:16 PM | $310.54 | Down $ -0.21 | $310.74 | $310.54 | 500 |
| 01:07 PM | $310.76 | Down $0.00 | $310.76 | $310.76 | 100 |
| 01:07 PM | $310.76 | Up $0.00 | $310.76 | $310.76 | 0 |
| 01:07 PM | $310.76 | Up $0.00 | $310.76 | $310.76 | 0 |
| 01:07 PM | $310.76 | Up $0.00 | $310.76 | $310.76 | 0 |
| 01:07 PM | $310.76 | Up $0.00 | $310.76 | $310.76 | 0 |
| 01:07 PM | $310.76 | Up $0.00 | $310.76 | $310.76 | 0 |
| 01:07 PM | $310.76 | Up $0.00 | $310.76 | $310.76 | 0 |
| 01:07 PM | $310.76 | Up $0.00 | $310.76 | $310.76 | 0 |
| 01:07 PM | $310.76 | Up $0.00 | $310.76 | $310.76 | 0 |
| 01:00 PM | $310.76 | Down $ -0.12 | $310.77 | $310.75 | 400 |
| 01:00 PM | $310.76 | Up $0.00 | $310.77 | $310.75 | 0 |
| 01:00 PM | $310.76 | Up $0.00 | $310.77 | $310.75 | 0 |
| 01:00 PM | $310.76 | Up $0.00 | $310.77 | $310.75 | 0 |
| 01:00 PM | $310.76 | Up $0.00 | $310.77 | $310.75 | 0 |
| 01:00 PM | $310.76 | Up $0.00 | $310.77 | $310.75 | 0 |
| 01:00 PM | $310.76 | Up $0.00 | $310.77 | $310.75 | 0 |
| 12:55 PM | $310.88 | Up $0.29 | $310.88 | $310.78 | 400 |
| 12:55 PM | $310.88 | Up $0.00 | $310.88 | $310.78 | 0 |
| 12:55 PM | $310.88 | Up $0.00 | $310.88 | $310.78 | 0 |
| 12:55 PM | $310.88 | Up $0.00 | $310.88 | $310.78 | 0 |
| 12:55 PM | $310.88 | Up $0.00 | $310.88 | $310.78 | 0 |
| 12:51 PM | $310.59 | Up $0.18 | $310.59 | $310.59 | 100 |
| 12:51 PM | $310.59 | Up $0.00 | $310.59 | $310.59 | 0 |
| 12:51 PM | $310.59 | Up $0.00 | $310.59 | $310.59 | 0 |
| 12:51 PM | $310.59 | Up $0.00 | $310.59 | $310.59 | 0 |
| 12:45 PM | $310.41 | Down $ -0.25 | $310.59 | $310.41 | 200 |
| 12:45 PM | $310.41 | Up $0.00 | $310.59 | $310.41 | 0 |
| 12:45 PM | $310.41 | Up $0.00 | $310.59 | $310.41 | 0 |
| 12:45 PM | $310.41 | Up $0.00 | $310.59 | $310.41 | 0 |
| 12:45 PM | $310.41 | Up $0.00 | $310.59 | $310.41 | 0 |
| 12:45 PM | $310.41 | Up $0.00 | $310.59 | $310.41 | 0 |
| 12:44 PM | $310.66 | Down $ -0.17 | $310.68 | $310.66 | 300 |
| 12:39 PM | $310.83 | Up $0.08 | $310.88 | $310.83 | 700 |
| 12:39 PM | $310.83 | Up $0.00 | $310.88 | $310.83 | 0 |
| 12:39 PM | $310.83 | Up $0.00 | $310.88 | $310.83 | 0 |
| 12:39 PM | $310.83 | Up $0.00 | $310.88 | $310.83 | 0 |
| 12:39 PM | $310.83 | Up $0.00 | $310.88 | $310.83 | 0 |
| 12:38 PM | $310.75 | Down $ -0.02 | $310.95 | $310.75 | 300 |
| 12:37 PM | $310.77 | Down $ -0.11 | $310.77 | $310.77 | 100 |
| 12:34 PM | $310.88 | Up $0.25 | $310.88 | $310.88 | 200 |
| 12:34 PM | $310.88 | Up $0.00 | $310.88 | $310.88 | 0 |
| 12:34 PM | $310.88 | Up $0.00 | $310.88 | $310.88 | 0 |
| 12:31 PM | $310.63 | Up $0.23 | $310.63 | $310.25 | 700 |
| 12:31 PM | $310.63 | Up $0.00 | $310.63 | $310.25 | 0 |
| 12:31 PM | $310.63 | Up $0.00 | $310.63 | $310.25 | 0 |
| 12:30 PM | $310.40 | Down $ -0.08 | $310.40 | $310.40 | 100 |
| 12:28 PM | $310.48 | Down $ -0.20 | $310.64 | $310.48 | 200 |
| 12:28 PM | $310.48 | Up $0.00 | $310.64 | $310.48 | 0 |
| 12:26 PM | $310.68 | Down $ -0.53 | $311.07 | $310.68 | 300 |
| 12:26 PM | $310.68 | Up $0.00 | $311.07 | $310.68 | 0 |
| 12:25 PM | $311.21 | Down $ -0.33 | $311.33 | $311.21 | 200 |
| 12:24 PM | $311.54 | Down $ -0.21 | $311.56 | $311.54 | 300 |
| 12:21 PM | $311.75 | Down $ -0.02 | $311.75 | $311.74 | 300 |
| 12:21 PM | $311.75 | Up $0.00 | $311.75 | $311.74 | 0 |
| 12:21 PM | $311.75 | Up $0.00 | $311.75 | $311.74 | 0 |
| 12:19 PM | $311.77 | Down $ -0.18 | $311.77 | $311.66 | 500 |
| 12:19 PM | $311.77 | Up $0.00 | $311.77 | $311.66 | 0 |
| 12:17 PM | $311.95 | Up $0.10 | $311.95 | $311.74 | 1,100 |
| 12:17 PM | $311.95 | Up $0.00 | $311.95 | $311.74 | 0 |
| 12:16 PM | $311.85 | Up $0.01 | $311.85 | $311.59 | 1,400 |
| 12:14 PM | $311.84 | Up $0.27 | $311.84 | $311.55 | 1,100 |
| 12:14 PM | $311.84 | Up $0.00 | $311.84 | $311.55 | 0 |
| 12:08 PM | $311.57 | Down $ -0.03 | $311.58 | $311.46 | 600 |
| 12:08 PM | $311.57 | Up $0.00 | $311.58 | $311.46 | 0 |
| 12:08 PM | $311.57 | Up $0.00 | $311.58 | $311.46 | 0 |
| 12:08 PM | $311.57 | Up $0.00 | $311.58 | $311.46 | 0 |
| 12:08 PM | $311.57 | Up $0.00 | $311.58 | $311.46 | 0 |
| 12:08 PM | $311.57 | Up $0.00 | $311.58 | $311.46 | 0 |
| 12:07 PM | $311.60 | Up $0.16 | $311.60 | $311.32 | 1,800 |
| 12:06 PM | $311.44 | Up $0.40 | $311.44 | $311.18 | 1,100 |
| 12:05 PM | $311.04 | Up $0.03 | $311.04 | $311.03 | 200 |
| 12:04 PM | $311.01 | Up $0.03 | $311.01 | $310.98 | 200 |
| 12:03 PM | $310.98 | Up $0.00 | $310.98 | $310.98 | 100 |
| 12:02 PM | $310.98 | Up $0.00 | $311.00 | $310.98 | 500 |
| 12:01 PM | $310.98 | Up $0.00 | $311.06 | $310.98 | 1,000 |
| 12:00 PM | $310.98 | Down $ -0.25 | $310.99 | $310.98 | 400 |
| 11:59 AM | $311.23 | Up $0.21 | $311.23 | $311.03 | 900 |
| 11:53 AM | $311.02 | Up $0.35 | $311.02 | $310.97 | 300 |
| 11:53 AM | $311.02 | Up $0.00 | $311.02 | $310.97 | 0 |
| 11:53 AM | $311.02 | Up $0.00 | $311.02 | $310.97 | 0 |
| 11:53 AM | $311.02 | Up $0.00 | $311.02 | $310.97 | 0 |
| 11:53 AM | $311.02 | Up $0.00 | $311.02 | $310.97 | 0 |
| 11:53 AM | $311.02 | Up $0.00 | $311.02 | $310.97 | 0 |
| 11:51 AM | $310.67 | Down $ -0.03 | $310.67 | $310.67 | 200 |
| 11:51 AM | $310.67 | Up $0.00 | $310.67 | $310.67 | 0 |
| 11:43 AM | $310.70 | Up $0.19 | $310.70 | $310.55 | 300 |
| 11:43 AM | $310.70 | Up $0.00 | $310.70 | $310.55 | 0 |
| 11:43 AM | $310.70 | Up $0.00 | $310.70 | $310.55 | 0 |
| 11:43 AM | $310.70 | Up $0.00 | $310.70 | $310.55 | 0 |
| 11:43 AM | $310.70 | Up $0.00 | $310.70 | $310.55 | 0 |
| 11:43 AM | $310.70 | Up $0.00 | $310.70 | $310.55 | 0 |
| 11:43 AM | $310.70 | Up $0.00 | $310.70 | $310.55 | 0 |
| 11:43 AM | $310.70 | Up $0.00 | $310.70 | $310.55 | 0 |
| 11:39 AM | $310.51 | Up $0.26 | $310.51 | $310.51 | 200 |
| 11:39 AM | $310.51 | Up $0.00 | $310.51 | $310.51 | 0 |
| 11:39 AM | $310.51 | Up $0.00 | $310.51 | $310.51 | 0 |
| 11:39 AM | $310.51 | Up $0.00 | $310.51 | $310.51 | 0 |
| 11:32 AM | $310.25 | Up $0.13 | $310.25 | $310.14 | 300 |
| 11:32 AM | $310.25 | Up $0.00 | $310.25 | $310.14 | 0 |
| 11:32 AM | $310.25 | Up $0.00 | $310.25 | $310.14 | 0 |
| 11:32 AM | $310.25 | Up $0.00 | $310.25 | $310.14 | 0 |
| 11:32 AM | $310.25 | Up $0.00 | $310.25 | $310.14 | 0 |
| 11:32 AM | $310.25 | Up $0.00 | $310.25 | $310.14 | 0 |
| 11:32 AM | $310.25 | Up $0.00 | $310.25 | $310.14 | 0 |
| 11:30 AM | $310.12 | Up $0.45 | $310.12 | $310.12 | 100 |
| 11:30 AM | $310.12 | Up $0.00 | $310.12 | $310.12 | 0 |
| 11:27 AM | $309.67 | Up $0.23 | $309.67 | $309.65 | 400 |
| 11:27 AM | $309.67 | Up $0.00 | $309.67 | $309.65 | 0 |
| 11:27 AM | $309.67 | Up $0.00 | $309.67 | $309.65 | 0 |
| 11:23 AM | $309.44 | Up $0.16 | $309.44 | $309.44 | 300 |
| 11:23 AM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 11:23 AM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 11:23 AM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 11:22 AM | $309.28 | Up $0.13 | $309.28 | $309.16 | 500 |
| 11:21 AM | $309.15 | Down $ -0.18 | $309.15 | $308.99 | 900 |
| 11:13 AM | $309.33 | Up $0.22 | $309.33 | $309.33 | 100 |
| 11:13 AM | $309.33 | Up $0.00 | $309.33 | $309.33 | 0 |
| 11:13 AM | $309.33 | Up $0.00 | $309.33 | $309.33 | 0 |
| 11:13 AM | $309.33 | Up $0.00 | $309.33 | $309.33 | 0 |
| 11:13 AM | $309.33 | Up $0.00 | $309.33 | $309.33 | 0 |
| 11:13 AM | $309.33 | Up $0.00 | $309.33 | $309.33 | 0 |
| 11:13 AM | $309.33 | Up $0.00 | $309.33 | $309.33 | 0 |
| 11:13 AM | $309.33 | Up $0.00 | $309.33 | $309.33 | 0 |
| 11:10 AM | $309.11 | Down $ -0.31 | $309.16 | $309.11 | 400 |
| 11:10 AM | $309.11 | Up $0.00 | $309.16 | $309.11 | 0 |
| 11:10 AM | $309.11 | Up $0.00 | $309.16 | $309.11 | 0 |
| 11:04 AM | $309.42 | Down $ -0.01 | $309.42 | $309.41 | 200 |
| 11:04 AM | $309.42 | Up $0.00 | $309.42 | $309.41 | 0 |
| 11:04 AM | $309.42 | Up $0.00 | $309.42 | $309.41 | 0 |
| 11:04 AM | $309.42 | Up $0.00 | $309.42 | $309.41 | 0 |
| 11:04 AM | $309.42 | Up $0.00 | $309.42 | $309.41 | 0 |
| 11:04 AM | $309.42 | Up $0.00 | $309.42 | $309.41 | 0 |
| 10:58 AM | $309.43 | Down $ -0.04 | $309.43 | $309.42 | 300 |
| 10:58 AM | $309.43 | Up $0.00 | $309.43 | $309.42 | 0 |
| 10:58 AM | $309.43 | Up $0.00 | $309.43 | $309.42 | 0 |
| 10:58 AM | $309.43 | Up $0.00 | $309.43 | $309.42 | 0 |
| 10:58 AM | $309.43 | Up $0.00 | $309.43 | $309.42 | 0 |
| 10:58 AM | $309.43 | Up $0.00 | $309.43 | $309.42 | 0 |
| 10:53 AM | $309.47 | Up $0.12 | $309.47 | $309.47 | 100 |
| 10:53 AM | $309.47 | Up $0.00 | $309.47 | $309.47 | 0 |
| 10:53 AM | $309.47 | Up $0.00 | $309.47 | $309.47 | 0 |
| 10:53 AM | $309.47 | Up $0.00 | $309.47 | $309.47 | 0 |
| 10:53 AM | $309.47 | Up $0.00 | $309.47 | $309.47 | 0 |
| 10:48 AM | $309.35 | Down $ -0.02 | $309.49 | $309.35 | 800 |
| 10:48 AM | $309.35 | Up $0.00 | $309.49 | $309.35 | 0 |
| 10:48 AM | $309.35 | Up $0.00 | $309.49 | $309.35 | 0 |
| 10:48 AM | $309.35 | Up $0.00 | $309.49 | $309.35 | 0 |
| 10:48 AM | $309.35 | Up $0.00 | $309.49 | $309.35 | 0 |
| 10:46 AM | $309.37 | Down $ -0.05 | $309.38 | $309.37 | 400 |
| 10:46 AM | $309.37 | Up $0.00 | $309.38 | $309.37 | 0 |
| 10:45 AM | $309.42 | Up $0.05 | $309.42 | $309.36 | 400 |
| 10:44 AM | $309.37 | Down $ -0.16 | $309.53 | $309.37 | 200 |
| 10:43 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 200 |
| 10:28 AM | $309.53 | Down $ -0.24 | $309.53 | $309.53 | 100 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:28 AM | $309.53 | Up $0.00 | $309.53 | $309.53 | 0 |
| 10:26 AM | $309.77 | Up $0.09 | $309.77 | $309.59 | 200 |
| 10:26 AM | $309.77 | Up $0.00 | $309.77 | $309.59 | 0 |
| 10:21 AM | $309.68 | Up $0.23 | $309.69 | $309.68 | 200 |
| 10:21 AM | $309.68 | Up $0.00 | $309.69 | $309.68 | 0 |
| 10:21 AM | $309.68 | Up $0.00 | $309.69 | $309.68 | 0 |
| 10:21 AM | $309.68 | Up $0.00 | $309.69 | $309.68 | 0 |
| 10:21 AM | $309.68 | Up $0.00 | $309.69 | $309.68 | 0 |
| 10:20 AM | $309.45 | Down $ -0.17 | $309.51 | $309.45 | 1,200 |
| 10:19 AM | $309.62 | Up $0.32 | $309.62 | $309.46 | 400 |
| 10:17 AM | $309.30 | Down $ -0.08 | $309.30 | $309.25 | 200 |
| 10:17 AM | $309.30 | Up $0.00 | $309.30 | $309.25 | 0 |
| 10:16 AM | $309.38 | Down $ -0.42 | $309.66 | $309.38 | 200 |
| 10:12 AM | $309.80 | Up $0.00 | $309.80 | $309.80 | 100 |
| 10:12 AM | $309.80 | Up $0.00 | $309.80 | $309.80 | 0 |
| 10:12 AM | $309.80 | Up $0.00 | $309.80 | $309.80 | 0 |
| 10:12 AM | $309.80 | Up $0.00 | $309.80 | $309.80 | 0 |
| 10:07 AM | $309.80 | Down $ -0.06 | $309.80 | $309.80 | 100 |
| 10:07 AM | $309.80 | Up $0.00 | $309.80 | $309.80 | 0 |
| 10:07 AM | $309.80 | Up $0.00 | $309.80 | $309.80 | 0 |
| 10:07 AM | $309.80 | Up $0.00 | $309.80 | $309.80 | 0 |
| 10:07 AM | $309.80 | Up $0.00 | $309.80 | $309.80 | 0 |
| 10:05 AM | $309.86 | Up $0.37 | $309.86 | $309.70 | 300 |
| 10:05 AM | $309.86 | Up $0.00 | $309.86 | $309.70 | 0 |
| 10:01 AM | $309.49 | Down $ -0.50 | $309.70 | $309.49 | 300 |
| 10:01 AM | $309.49 | Up $0.00 | $309.70 | $309.49 | 0 |
| 10:01 AM | $309.49 | Up $0.00 | $309.70 | $309.49 | 0 |
| 10:01 AM | $309.49 | Up $0.00 | $309.70 | $309.49 | 0 |
| 10:00 AM | $309.99 | Up $0.23 | $309.99 | $309.99 | 200 |
| 09:59 AM | $309.76 | Up $0.38 | $309.76 | $309.44 | 300 |
| 09:58 AM | $309.38 | Down $ -0.36 | $309.57 | $309.38 | 300 |
| 09:57 AM | $309.74 | Down $ -0.30 | $309.92 | $309.74 | 700 |
| 09:56 AM | $310.04 | Up $0.15 | $310.27 | $310.04 | 800 |
| 09:54 AM | $309.89 | Up $0.00 | $310.03 | $309.89 | 300 |
| 09:54 AM | $309.89 | Up $0.00 | $310.03 | $309.89 | 0 |
| 09:53 AM | $309.89 | Up $0.54 | $309.89 | $309.21 | 1,500 |
| 09:50 AM | $309.35 | Down $ -0.13 | $309.60 | $309.35 | 300 |
| 09:50 AM | $309.35 | Up $0.00 | $309.60 | $309.35 | 0 |
| 09:50 AM | $309.35 | Up $0.00 | $309.60 | $309.35 | 0 |
| 09:49 AM | $309.48 | Down $ -0.33 | $309.50 | $309.00 | 1,600 |
| 09:48 AM | $309.81 | Up $0.27 | $309.81 | $309.81 | 100 |
| 09:46 AM | $309.54 | Up $0.27 | $309.54 | $309.53 | 400 |
| 09:46 AM | $309.54 | Up $0.00 | $309.54 | $309.53 | 0 |
| 09:45 AM | $309.27 | Down $ -2.08 | $309.61 | $308.58 | 2,100 |
| 09:37 AM | $311.35 | Down $ -0.59 | $311.35 | $311.35 | 100 |
| 09:37 AM | $311.35 | Up $0.00 | $311.35 | $311.35 | 0 |
| 09:37 AM | $311.35 | Up $0.00 | $311.35 | $311.35 | 0 |
| 09:37 AM | $311.35 | Up $0.00 | $311.35 | $311.35 | 0 |
| 09:37 AM | $311.35 | Up $0.00 | $311.35 | $311.35 | 0 |
| 09:37 AM | $311.35 | Up $0.00 | $311.35 | $311.35 | 0 |
| 09:37 AM | $311.35 | Up $0.00 | $311.35 | $311.35 | 0 |
| 09:37 AM | $311.35 | Up $0.00 | $311.35 | $311.35 | 0 |
| 09:31 AM | $311.94 | Up $0.54 | $311.94 | $310.42 | 200 |
| 09:31 AM | $311.94 | Up $0.00 | $311.94 | $310.42 | 0 |
| 09:31 AM | $311.94 | Up $0.00 | $311.94 | $310.42 | 0 |
| 09:31 AM | $311.94 | Up $0.00 | $311.94 | $310.42 | 0 |
| 09:31 AM | $311.94 | Up $0.00 | $311.94 | $310.42 | 0 |
| 09:31 AM | $311.94 | Up $0.00 | $311.94 | $310.42 | 0 |
| 09:30 AM | $311.40 | Up $0.98 | $311.40 | $309.15 | 1,400 |
| Previous close | $310.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-06-2025 | $309.50 | $310.99 | $311.95 | $309.29 | 159,700 |
| 12-06-2025 | $310.42 | $307.65 | $310.45 | $307.62 | 118,300 |
| 11-06-2025 | $303.94 | $304.94 | $305.70 | $303.78 | 227,400 |
| 10-06-2025 | $307.10 | $307.51 | $309.05 | $306.80 | 135,400 |
| 09-06-2025 | $307.92 | $309.89 | $310.11 | $306.82 | 182,400 |
| 06-06-2025 | $311.94 | $312.93 | $313.61 | $310.97 | 146,200 |
| 05-06-2025 | $314.77 | $310.96 | $314.94 | $310.86 | 152,100 |
| 04-06-2025 | $310.20 | $308.74 | $311.29 | $308.33 | 123,500 |
| 03-06-2025 | $309.93 | $308.53 | $310.58 | $308.38 | 132,600 |
| 02-06-2025 | $312.70 | $311.21 | $313.88 | $310.86 | 180,100 |
| 30-05-2025 | $311.35 | $313.15 | $313.16 | $310.89 | 406,900 |
| 29-05-2025 | $311.97 | $311.22 | $312.51 | $310.76 | 338,600 |
| 28-05-2025 | $311.15 | $308.24 | $311.16 | $308.07 | 171,200 |
| 27-05-2025 | $305.47 | $306.20 | $307.30 | $305.30 | 239,500 |
| 26-05-2025 | $304.15 | $304.58 | $305.82 | $303.54 | 29,400 |
| 23-05-2025 | $302.80 | $302.62 | $304.74 | $302.39 | 90,600 |
| 22-05-2025 | $303.48 | $304.47 | $305.15 | $303.12 | 172,000 |
| 21-05-2025 | $303.50 | $302.75 | $304.66 | $301.49 | 183,000 |
| 30-04-2025 | $306.17 | $304.07 | $307.10 | $302.82 | 418,800 |
| 29-04-2025 | $303.30 | $299.70 | $303.97 | $299.63 | 349,000 |
| 28-04-2025 | $298.28 | $297.42 | $298.58 | $296.66 | 146,400 |
| 25-04-2025 | $296.91 | $295.54 | $297.13 | $294.48 | 132,500 |
| 24-04-2025 | $298.79 | $298.33 | $298.98 | $296.76 | 155,700 |
| 23-04-2025 | $298.72 | $297.89 | $299.75 | $297.68 | 204,900 |
| 22-04-2025 | $296.20 | $296.50 | $297.09 | $294.08 | 160,000 |
| 21-04-2025 | $293.66 | $293.31 | $294.05 | $290.86 | 188,700 |
| 17-04-2025 | $293.93 | $291.75 | $294.68 | $291.61 | 142,400 |
| 16-04-2025 | $291.64 | $289.50 | $291.68 | $288.72 | 183,900 |
| 15-04-2025 | $290.31 | $290.53 | $290.77 | $288.07 | 184,200 |
| 14-04-2025 | $288.19 | $289.00 | $291.12 | $287.95 | 189,900 |
Graphs are not available, please refer to the detailed table