Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
266.50 Up 0.28 (0.11 %)
Delayed : 2025/09/18 09:29:00
- Previous close $266.22
- Opening $266.36
- Price Ask $271.48
- Price Bid $271.48
- Size Bid 20
- Size Ask 22
- Today High $267.72
- Today Low $265.06
- 52 Weeks High $317.35
- 52 Weeks Low $249.45
- Volume 693,643
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $266.50 | Up $0.05 | $266.50 | $266.50 | 207,500 |
| 03:59 PM | $266.45 | Down $ -0.06 | $266.55 | $266.23 | 25,400 |
| 03:58 PM | $266.51 | Down $ -0.06 | $266.56 | $266.51 | 9,600 |
| 03:57 PM | $266.57 | Down $ -0.11 | $266.84 | $266.57 | 9,800 |
| 03:56 PM | $266.67 | Down $ -0.08 | $266.78 | $266.66 | 5,000 |
| 03:55 PM | $266.75 | Up $0.02 | $266.75 | $266.44 | 7,700 |
| 03:54 PM | $266.73 | Down $ -0.10 | $266.90 | $266.73 | 3,900 |
| 03:53 PM | $266.83 | Down $ -0.02 | $266.87 | $266.79 | 3,700 |
| 03:52 PM | $266.85 | Up $0.26 | $266.89 | $266.61 | 4,300 |
| 03:51 PM | $266.59 | Up $0.07 | $266.66 | $266.54 | 2,600 |
| 03:50 PM | $266.52 | Down $ -0.19 | $267.01 | $266.51 | 12,400 |
| 03:49 PM | $266.71 | Down $ -0.10 | $266.81 | $266.67 | 3,700 |
| 03:48 PM | $266.81 | Down $ -0.01 | $266.82 | $266.80 | 700 |
| 03:47 PM | $266.82 | Down $ -0.07 | $266.89 | $266.78 | 4,000 |
| 03:46 PM | $266.89 | Down $ -0.02 | $266.89 | $266.89 | 1,200 |
| 03:45 PM | $266.91 | Down $ -0.06 | $266.91 | $266.91 | 800 |
| 03:44 PM | $266.97 | Up $0.06 | $266.97 | $266.94 | 1,300 |
| 03:43 PM | $266.91 | Down $ -0.05 | $266.96 | $266.91 | 500 |
| 03:42 PM | $266.96 | Up $0.04 | $266.96 | $266.92 | 700 |
| 03:41 PM | $266.92 | Up $0.06 | $266.93 | $266.87 | 3,800 |
| 03:39 PM | $266.87 | Down $ -0.05 | $266.87 | $266.87 | 200 |
| 03:39 PM | $266.87 | Up $0.00 | $266.87 | $266.87 | 0 |
| 03:38 PM | $266.91 | Up $0.07 | $266.91 | $266.87 | 200 |
| 03:37 PM | $266.84 | Down $ -0.10 | $266.94 | $266.84 | 600 |
| 03:36 PM | $266.94 | Up $0.11 | $266.94 | $266.92 | 400 |
| 03:35 PM | $266.83 | Up $0.11 | $266.83 | $266.71 | 1,800 |
| 03:34 PM | $266.72 | Down $ -0.03 | $266.72 | $266.67 | 2,300 |
| 03:33 PM | $266.75 | Up $0.06 | $266.75 | $266.74 | 600 |
| 03:32 PM | $266.69 | Up $0.13 | $266.69 | $266.60 | 1,600 |
| 03:31 PM | $266.56 | Down $ -0.22 | $266.73 | $266.56 | 600 |
| 03:30 PM | $266.78 | Down $ -0.11 | $266.86 | $266.78 | 1,100 |
| 03:29 PM | $266.89 | Down $ -0.03 | $266.90 | $266.86 | 1,000 |
| 03:28 PM | $266.92 | Up $0.06 | $266.92 | $266.87 | 1,100 |
| 03:27 PM | $266.86 | Up $0.02 | $266.94 | $266.85 | 2,000 |
| 03:26 PM | $266.84 | Down $ -0.05 | $266.91 | $266.84 | 1,300 |
| 03:25 PM | $266.89 | Down $ -0.13 | $267.04 | $266.89 | 2,400 |
| 03:24 PM | $267.02 | Down $ -0.07 | $267.08 | $267.02 | 1,100 |
| 03:23 PM | $267.09 | Down $ -0.03 | $267.09 | $267.05 | 900 |
| 03:22 PM | $267.12 | Up $0.09 | $267.12 | $267.12 | 100 |
| 03:21 PM | $267.03 | Up $0.01 | $267.03 | $267.03 | 200 |
| 03:20 PM | $267.02 | Up $0.00 | $267.02 | $266.93 | 600 |
| 03:19 PM | $267.02 | Down $ -0.07 | $267.09 | $266.90 | 2,500 |
| 03:18 PM | $267.09 | Up $0.12 | $267.09 | $267.09 | 100 |
| 03:17 PM | $266.97 | Down $ -0.01 | $267.00 | $266.95 | 600 |
| 03:16 PM | $266.98 | Up $0.09 | $267.02 | $266.85 | 2,400 |
| 03:15 PM | $266.89 | Up $0.12 | $266.89 | $266.80 | 700 |
| 03:14 PM | $266.78 | Up $0.13 | $266.78 | $266.68 | 900 |
| 03:13 PM | $266.65 | Down $ -0.16 | $266.81 | $266.65 | 700 |
| 03:12 PM | $266.81 | Down $ -0.17 | $266.95 | $266.81 | 1,000 |
| 03:11 PM | $266.98 | Up $0.11 | $267.01 | $266.87 | 700 |
| 03:10 PM | $266.87 | Up $0.07 | $266.92 | $266.85 | 1,100 |
| 03:09 PM | $266.80 | Down $ -0.14 | $266.93 | $266.79 | 1,000 |
| 03:08 PM | $266.94 | Up $0.03 | $267.04 | $266.94 | 1,600 |
| 03:06 PM | $266.91 | Up $0.00 | $266.91 | $266.74 | 1,800 |
| 03:06 PM | $266.91 | Up $0.00 | $266.91 | $266.74 | 0 |
| 03:05 PM | $266.91 | Down $ -0.34 | $267.30 | $266.91 | 1,700 |
| 03:04 PM | $267.25 | Down $ -0.20 | $267.35 | $267.25 | 800 |
| 03:03 PM | $267.45 | Down $ -0.05 | $267.72 | $267.45 | 1,500 |
| 03:02 PM | $267.50 | Up $0.37 | $267.50 | $267.25 | 1,500 |
| 03:01 PM | $267.13 | Down $ -0.01 | $267.13 | $266.87 | 1,600 |
| 03:00 PM | $267.14 | Up $0.25 | $267.17 | $266.83 | 2,100 |
| 02:59 PM | $266.89 | Up $0.21 | $266.89 | $266.79 | 1,500 |
| 02:57 PM | $266.68 | Up $0.11 | $266.85 | $266.68 | 2,800 |
| 02:57 PM | $266.68 | Up $0.00 | $266.85 | $266.68 | 0 |
| 02:56 PM | $266.57 | Up $0.28 | $266.57 | $266.45 | 1,400 |
| 02:54 PM | $266.29 | Up $0.19 | $266.29 | $266.25 | 1,100 |
| 02:54 PM | $266.29 | Up $0.00 | $266.29 | $266.25 | 0 |
| 02:53 PM | $266.10 | Down $ -0.10 | $266.20 | $266.10 | 2,500 |
| 02:52 PM | $266.20 | Down $ -0.12 | $266.31 | $266.20 | 1,000 |
| 02:51 PM | $266.32 | Down $ -0.25 | $266.54 | $266.32 | 1,200 |
| 02:50 PM | $266.57 | Up $0.04 | $266.57 | $266.53 | 800 |
| 02:49 PM | $266.53 | Up $0.05 | $266.57 | $266.49 | 1,900 |
| 02:47 PM | $266.48 | Up $0.09 | $266.48 | $266.47 | 1,500 |
| 02:47 PM | $266.48 | Up $0.00 | $266.48 | $266.47 | 0 |
| 02:46 PM | $266.39 | Up $0.06 | $266.47 | $266.32 | 2,200 |
| 02:45 PM | $266.34 | Down $ -0.15 | $266.52 | $266.34 | 1,400 |
| 02:44 PM | $266.48 | Up $0.04 | $266.48 | $266.48 | 100 |
| 02:43 PM | $266.44 | Up $0.25 | $266.44 | $266.25 | 1,800 |
| 02:42 PM | $266.19 | Down $ -0.07 | $266.49 | $266.19 | 1,700 |
| 02:41 PM | $266.26 | Up $0.12 | $266.29 | $266.12 | 1,100 |
| 02:40 PM | $266.14 | Down $ -0.04 | $266.14 | $265.97 | 8,000 |
| 02:39 PM | $266.18 | Down $ -0.02 | $266.23 | $266.00 | 5,800 |
| 02:38 PM | $266.20 | Up $0.05 | $266.25 | $266.10 | 1,200 |
| 02:37 PM | $266.15 | Up $0.00 | $266.26 | $266.13 | 1,300 |
| 02:36 PM | $266.15 | Down $ -0.14 | $266.31 | $265.96 | 7,600 |
| 02:35 PM | $266.29 | Up $0.00 | $266.31 | $266.09 | 4,600 |
| 02:34 PM | $266.29 | Down $ -0.29 | $266.54 | $266.29 | 2,600 |
| 02:33 PM | $266.58 | Up $0.03 | $266.58 | $266.47 | 1,100 |
| 02:32 PM | $266.55 | Down $ -0.02 | $266.58 | $266.32 | 4,900 |
| 02:31 PM | $266.57 | Down $ -0.17 | $266.76 | $266.57 | 3,100 |
| 02:30 PM | $266.74 | Down $ -0.15 | $266.90 | $266.74 | 1,600 |
| 02:29 PM | $266.89 | Down $ -0.07 | $266.97 | $266.89 | 1,200 |
| 02:28 PM | $266.96 | Up $0.00 | $267.02 | $266.96 | 600 |
| 02:27 PM | $266.96 | Down $ -0.05 | $266.96 | $266.83 | 2,200 |
| 02:25 PM | $267.01 | Up $0.13 | $267.02 | $266.97 | 700 |
| 02:25 PM | $267.01 | Up $0.00 | $267.02 | $266.97 | 0 |
| 02:24 PM | $266.88 | Down $ -0.07 | $266.98 | $266.87 | 2,000 |
| 02:23 PM | $266.95 | Down $ -0.08 | $266.99 | $266.95 | 700 |
| 02:22 PM | $267.03 | Up $0.00 | $267.06 | $266.93 | 2,800 |
| 02:20 PM | $267.03 | Up $0.13 | $267.03 | $266.88 | 2,100 |
| 02:20 PM | $267.03 | Up $0.00 | $267.03 | $266.88 | 0 |
| 02:19 PM | $266.90 | Down $ -0.12 | $267.08 | $266.90 | 2,500 |
| 02:18 PM | $267.02 | Up $0.06 | $267.02 | $266.91 | 2,300 |
| 02:17 PM | $266.96 | Down $ -0.14 | $267.13 | $266.96 | 2,600 |
| 02:14 PM | $267.10 | Down $ -0.10 | $267.21 | $267.08 | 1,600 |
| 02:14 PM | $267.10 | Up $0.00 | $267.21 | $267.08 | 0 |
| 02:14 PM | $267.10 | Up $0.00 | $267.21 | $267.08 | 0 |
| 02:13 PM | $267.21 | Down $ -0.06 | $267.22 | $267.16 | 1,700 |
| 02:12 PM | $267.26 | Down $ -0.08 | $267.26 | $267.08 | 2,400 |
| 02:11 PM | $267.34 | Up $0.05 | $267.34 | $267.34 | 200 |
| 02:10 PM | $267.29 | Up $0.13 | $267.29 | $267.08 | 3,200 |
| 02:09 PM | $267.16 | Up $0.03 | $267.16 | $267.14 | 800 |
| 02:08 PM | $267.13 | Up $0.13 | $267.13 | $267.13 | 200 |
| 02:07 PM | $267.00 | Up $0.27 | $267.00 | $266.74 | 1,100 |
| 02:06 PM | $266.73 | Down $ -0.01 | $266.95 | $266.73 | 1,200 |
| 02:04 PM | $266.74 | Down $ -0.03 | $266.74 | $266.59 | 3,400 |
| 02:04 PM | $266.74 | Up $0.00 | $266.74 | $266.59 | 0 |
| 02:03 PM | $266.78 | Up $0.09 | $266.78 | $266.78 | 100 |
| 02:02 PM | $266.68 | Up $0.07 | $266.69 | $266.68 | 1,400 |
| 02:00 PM | $266.61 | Up $0.56 | $266.70 | $266.18 | 1,600 |
| 02:00 PM | $266.61 | Up $0.00 | $266.70 | $266.18 | 0 |
| 01:59 PM | $266.05 | Down $ -0.06 | $266.05 | $266.05 | 100 |
| 01:58 PM | $266.12 | Down $ -0.05 | $266.12 | $266.12 | 100 |
| 01:57 PM | $266.16 | Down $ -0.14 | $266.27 | $266.16 | 700 |
| 01:56 PM | $266.30 | Up $0.04 | $266.36 | $266.30 | 700 |
| 01:52 PM | $266.26 | Up $0.00 | $266.27 | $266.26 | 500 |
| 01:52 PM | $266.26 | Up $0.00 | $266.27 | $266.26 | 0 |
| 01:52 PM | $266.26 | Up $0.00 | $266.27 | $266.26 | 0 |
| 01:52 PM | $266.26 | Up $0.00 | $266.27 | $266.26 | 0 |
| 01:50 PM | $266.26 | Down $ -0.04 | $266.36 | $266.26 | 800 |
| 01:50 PM | $266.26 | Up $0.00 | $266.36 | $266.26 | 0 |
| 01:49 PM | $266.30 | Up $0.19 | $266.30 | $266.09 | 2,000 |
| 01:48 PM | $266.11 | Down $ -0.01 | $266.11 | $266.11 | 100 |
| 01:47 PM | $266.12 | Down $ -0.05 | $266.17 | $266.12 | 500 |
| 01:46 PM | $266.17 | Down $ -0.09 | $266.18 | $266.17 | 400 |
| 01:42 PM | $266.26 | Up $0.01 | $266.26 | $266.26 | 100 |
| 01:42 PM | $266.26 | Up $0.00 | $266.26 | $266.26 | 0 |
| 01:42 PM | $266.26 | Up $0.00 | $266.26 | $266.26 | 0 |
| 01:42 PM | $266.26 | Up $0.00 | $266.26 | $266.26 | 0 |
| 01:40 PM | $266.25 | Down $ -0.13 | $266.33 | $266.25 | 600 |
| 01:40 PM | $266.25 | Up $0.00 | $266.33 | $266.25 | 0 |
| 01:39 PM | $266.39 | Up $0.00 | $266.39 | $266.39 | 100 |
| 01:38 PM | $266.39 | Up $0.02 | $266.51 | $266.39 | 1,800 |
| 01:37 PM | $266.36 | Up $0.03 | $266.36 | $266.30 | 1,000 |
| 01:36 PM | $266.33 | Down $ -0.02 | $266.33 | $266.33 | 300 |
| 01:34 PM | $266.35 | Down $ -0.13 | $266.45 | $266.35 | 600 |
| 01:34 PM | $266.35 | Up $0.00 | $266.45 | $266.35 | 0 |
| 01:33 PM | $266.48 | Down $ -0.22 | $266.71 | $266.48 | 1,300 |
| 01:32 PM | $266.70 | Up $0.11 | $266.70 | $266.66 | 600 |
| 01:31 PM | $266.59 | Up $0.14 | $266.59 | $266.50 | 500 |
| 01:30 PM | $266.45 | Up $0.21 | $266.45 | $266.31 | 800 |
| 01:26 PM | $266.24 | Up $0.06 | $266.24 | $266.19 | 1,500 |
| 01:26 PM | $266.24 | Up $0.00 | $266.24 | $266.19 | 0 |
| 01:26 PM | $266.24 | Up $0.00 | $266.24 | $266.19 | 0 |
| 01:26 PM | $266.24 | Up $0.00 | $266.24 | $266.19 | 0 |
| 01:25 PM | $266.18 | Up $0.13 | $266.25 | $266.01 | 3,200 |
| 01:24 PM | $266.05 | Down $ -0.06 | $266.05 | $266.05 | 300 |
| 01:23 PM | $266.11 | Down $ -0.01 | $266.21 | $266.11 | 800 |
| 01:22 PM | $266.12 | Up $0.07 | $266.12 | $266.12 | 600 |
| 01:21 PM | $266.05 | Up $0.14 | $266.05 | $265.94 | 2,300 |
| 01:20 PM | $265.91 | Down $ -0.05 | $265.91 | $265.91 | 300 |
| 01:19 PM | $265.96 | Down $ -0.01 | $266.01 | $265.91 | 300 |
| 01:18 PM | $265.97 | Down $ -0.19 | $266.13 | $265.97 | 1,400 |
| 01:17 PM | $266.16 | Down $ -0.06 | $266.21 | $266.16 | 300 |
| 01:15 PM | $266.22 | Down $ -0.06 | $266.25 | $266.22 | 400 |
| 01:15 PM | $266.22 | Up $0.00 | $266.25 | $266.22 | 0 |
| 01:13 PM | $266.28 | Up $0.00 | $266.34 | $266.28 | 800 |
| 01:13 PM | $266.28 | Up $0.00 | $266.34 | $266.28 | 0 |
| 01:12 PM | $266.28 | Down $ -0.05 | $266.31 | $266.22 | 1,800 |
| 01:11 PM | $266.32 | Up $0.30 | $266.32 | $266.13 | 1,400 |
| 01:09 PM | $266.02 | Down $ -0.11 | $266.02 | $266.02 | 100 |
| 01:09 PM | $266.02 | Up $0.00 | $266.02 | $266.02 | 0 |
| 01:08 PM | $266.13 | Down $ -0.05 | $266.13 | $266.01 | 1,600 |
| 01:06 PM | $266.18 | Down $ -0.02 | $266.18 | $266.18 | 100 |
| 01:06 PM | $266.18 | Up $0.00 | $266.18 | $266.18 | 0 |
| 01:05 PM | $266.20 | Up $0.00 | $266.20 | $266.20 | 100 |
| 01:04 PM | $266.20 | Down $ -0.24 | $266.46 | $266.20 | 1,300 |
| 01:03 PM | $266.44 | Up $0.01 | $266.56 | $266.43 | 2,200 |
| 01:02 PM | $266.43 | Up $0.11 | $266.43 | $266.43 | 200 |
| 01:00 PM | $266.32 | Up $0.07 | $266.32 | $266.25 | 1,200 |
| 01:00 PM | $266.32 | Up $0.00 | $266.32 | $266.25 | 0 |
| 12:59 PM | $266.25 | Up $0.05 | $266.25 | $266.25 | 100 |
| 12:58 PM | $266.21 | Up $0.13 | $266.21 | $266.07 | 2,100 |
| 12:57 PM | $266.07 | Up $0.19 | $266.07 | $265.99 | 400 |
| 12:56 PM | $265.88 | Up $0.07 | $265.88 | $265.84 | 600 |
| 12:54 PM | $265.81 | Up $0.12 | $265.89 | $265.69 | 1,800 |
| 12:54 PM | $265.81 | Up $0.00 | $265.89 | $265.69 | 0 |
| 12:53 PM | $265.69 | Down $ -0.14 | $265.91 | $265.69 | 1,200 |
| 12:52 PM | $265.83 | Down $ -0.17 | $265.99 | $265.83 | 1,000 |
| 12:48 PM | $266.00 | Down $ -0.04 | $266.08 | $266.00 | 1,500 |
| 12:48 PM | $266.00 | Up $0.00 | $266.08 | $266.00 | 0 |
| 12:48 PM | $266.00 | Up $0.00 | $266.08 | $266.00 | 0 |
| 12:48 PM | $266.00 | Up $0.00 | $266.08 | $266.00 | 0 |
| 12:47 PM | $266.04 | Down $ -0.12 | $266.15 | $266.04 | 1,900 |
| 12:46 PM | $266.16 | Up $0.16 | $266.16 | $266.14 | 400 |
| 12:45 PM | $266.00 | Up $0.25 | $266.00 | $265.91 | 600 |
| 12:43 PM | $265.75 | Up $0.22 | $265.75 | $265.59 | 1,500 |
| 12:43 PM | $265.75 | Up $0.00 | $265.75 | $265.59 | 0 |
| 12:40 PM | $265.53 | Down $ -0.02 | $265.58 | $265.48 | 6,800 |
| 12:40 PM | $265.53 | Up $0.00 | $265.58 | $265.48 | 0 |
| 12:40 PM | $265.53 | Up $0.00 | $265.58 | $265.48 | 0 |
| 12:37 PM | $265.55 | Down $ -0.03 | $265.57 | $265.55 | 900 |
| 12:37 PM | $265.55 | Up $0.00 | $265.57 | $265.55 | 0 |
| 12:37 PM | $265.55 | Up $0.00 | $265.57 | $265.55 | 0 |
| 12:36 PM | $265.58 | Up $0.15 | $265.65 | $265.47 | 1,000 |
| 12:35 PM | $265.43 | Up $0.08 | $265.43 | $265.43 | 100 |
| 12:34 PM | $265.35 | Up $0.00 | $265.35 | $265.27 | 3,400 |
| 12:33 PM | $265.35 | Up $0.01 | $265.41 | $265.35 | 600 |
| 12:30 PM | $265.34 | Down $ -0.05 | $265.34 | $265.33 | 800 |
| 12:30 PM | $265.34 | Up $0.00 | $265.34 | $265.33 | 0 |
| 12:30 PM | $265.34 | Up $0.00 | $265.34 | $265.33 | 0 |
| 12:29 PM | $265.39 | Down $ -0.15 | $265.52 | $265.30 | 5,100 |
| 12:28 PM | $265.54 | Down $ -0.11 | $265.59 | $265.52 | 2,200 |
| 12:27 PM | $265.65 | Up $0.41 | $265.65 | $265.46 | 600 |
| 12:25 PM | $265.24 | Up $0.06 | $265.24 | $265.18 | 1,100 |
| 12:25 PM | $265.24 | Up $0.00 | $265.24 | $265.18 | 0 |
| 12:24 PM | $265.18 | Up $0.08 | $265.18 | $265.16 | 2,700 |
| 12:23 PM | $265.10 | Down $ -0.07 | $265.14 | $265.06 | 2,200 |
| 12:22 PM | $265.17 | Up $0.04 | $265.22 | $265.15 | 1,800 |
| 12:21 PM | $265.13 | Down $ -0.05 | $265.18 | $265.13 | 500 |
| 12:19 PM | $265.18 | Up $0.03 | $265.19 | $265.16 | 1,000 |
| 12:19 PM | $265.18 | Up $0.00 | $265.19 | $265.16 | 0 |
| 12:18 PM | $265.15 | Down $ -0.17 | $265.31 | $265.15 | 1,300 |
| 12:17 PM | $265.32 | Down $ -0.04 | $265.32 | $265.32 | 500 |
| 12:15 PM | $265.36 | Up $0.02 | $265.36 | $265.35 | 1,000 |
| 12:15 PM | $265.36 | Up $0.00 | $265.36 | $265.35 | 0 |
| 12:14 PM | $265.34 | Up $0.04 | $265.46 | $265.32 | 3,400 |
| 12:13 PM | $265.30 | Down $ -0.16 | $265.41 | $265.30 | 1,600 |
| 12:12 PM | $265.46 | Down $ -0.21 | $265.61 | $265.46 | 1,500 |
| 12:11 PM | $265.67 | Down $ -0.04 | $265.70 | $265.67 | 900 |
| 12:10 PM | $265.71 | Down $ -0.05 | $265.75 | $265.71 | 700 |
| 12:08 PM | $265.76 | Up $0.28 | $265.76 | $265.54 | 1,600 |
| 12:08 PM | $265.76 | Up $0.00 | $265.76 | $265.54 | 0 |
| 12:06 PM | $265.48 | Down $ -0.04 | $265.48 | $265.48 | 100 |
| 12:06 PM | $265.48 | Up $0.00 | $265.48 | $265.48 | 0 |
| 12:04 PM | $265.52 | Up $0.06 | $265.52 | $265.42 | 1,600 |
| 12:04 PM | $265.52 | Up $0.00 | $265.52 | $265.42 | 0 |
| 12:02 PM | $265.46 | Up $0.07 | $265.47 | $265.42 | 1,200 |
| 12:02 PM | $265.46 | Up $0.00 | $265.47 | $265.42 | 0 |
| 12:00 PM | $265.39 | Down $ -0.13 | $265.49 | $265.39 | 1,900 |
| 12:00 PM | $265.39 | Up $0.00 | $265.49 | $265.39 | 0 |
| 11:59 AM | $265.52 | Up $0.06 | $265.56 | $265.47 | 3,400 |
| 11:58 AM | $265.45 | Up $0.08 | $265.50 | $265.45 | 1,200 |
| 11:57 AM | $265.37 | Up $0.16 | $265.37 | $265.22 | 2,800 |
| 11:56 AM | $265.21 | Down $ -0.17 | $265.32 | $265.21 | 800 |
| 11:54 AM | $265.38 | Down $ -0.17 | $265.49 | $265.35 | 1,800 |
| 11:54 AM | $265.38 | Up $0.00 | $265.49 | $265.35 | 0 |
| 11:53 AM | $265.55 | Up $0.09 | $265.55 | $265.48 | 1,400 |
| 11:50 AM | $265.46 | Up $0.07 | $265.46 | $265.36 | 3,100 |
| 11:50 AM | $265.46 | Up $0.00 | $265.46 | $265.36 | 0 |
| 11:50 AM | $265.46 | Up $0.00 | $265.46 | $265.36 | 0 |
| 11:49 AM | $265.39 | Down $ -0.10 | $265.49 | $265.39 | 1,700 |
| 11:47 AM | $265.49 | Down $ -0.22 | $265.70 | $265.48 | 6,500 |
| 11:47 AM | $265.49 | Up $0.00 | $265.70 | $265.48 | 0 |
| 11:46 AM | $265.71 | Down $ -0.05 | $265.80 | $265.71 | 700 |
| 11:45 AM | $265.76 | Down $ -0.06 | $265.79 | $265.67 | 2,100 |
| 11:44 AM | $265.82 | Up $0.03 | $265.82 | $265.82 | 100 |
| 11:43 AM | $265.79 | Down $ -0.04 | $265.79 | $265.79 | 300 |
| 11:42 AM | $265.83 | Up $0.13 | $265.88 | $265.70 | 10,000 |
| 11:41 AM | $265.70 | Down $ -0.07 | $265.75 | $265.70 | 2,700 |
| 11:40 AM | $265.78 | Up $0.00 | $265.85 | $265.70 | 4,100 |
| 11:39 AM | $265.77 | Down $ -0.05 | $265.77 | $265.70 | 1,500 |
| 11:38 AM | $265.82 | Down $ -0.07 | $265.84 | $265.82 | 500 |
| 11:36 AM | $265.89 | Up $0.09 | $265.91 | $265.89 | 600 |
| 11:36 AM | $265.89 | Up $0.00 | $265.91 | $265.89 | 0 |
| 11:35 AM | $265.80 | Up $0.03 | $265.83 | $265.79 | 500 |
| 11:34 AM | $265.77 | Up $0.12 | $265.80 | $265.70 | 1,200 |
| 11:33 AM | $265.66 | Up $0.04 | $265.66 | $265.58 | 1,000 |
| 11:32 AM | $265.61 | Up $0.07 | $265.61 | $265.58 | 500 |
| 11:31 AM | $265.54 | Up $0.17 | $265.54 | $265.54 | 200 |
| 11:30 AM | $265.37 | Up $0.26 | $265.37 | $265.09 | 2,200 |
| 11:29 AM | $265.11 | Down $ -0.34 | $265.42 | $265.11 | 3,100 |
| 11:25 AM | $265.46 | Down $ -0.32 | $265.78 | $265.46 | 1,600 |
| 11:25 AM | $265.46 | Up $0.00 | $265.78 | $265.46 | 0 |
| 11:25 AM | $265.46 | Up $0.00 | $265.78 | $265.46 | 0 |
| 11:25 AM | $265.46 | Up $0.00 | $265.78 | $265.46 | 0 |
| 11:24 AM | $265.78 | Down $ -0.05 | $265.78 | $265.78 | 200 |
| 11:22 AM | $265.83 | Up $0.14 | $265.83 | $265.80 | 500 |
| 11:22 AM | $265.83 | Up $0.00 | $265.83 | $265.80 | 0 |
| 11:20 AM | $265.69 | Up $0.03 | $265.70 | $265.65 | 2,400 |
| 11:20 AM | $265.69 | Up $0.00 | $265.70 | $265.65 | 0 |
| 11:19 AM | $265.66 | Up $0.04 | $265.66 | $265.66 | 100 |
| 11:18 AM | $265.62 | Up $0.01 | $265.62 | $265.61 | 600 |
| 11:17 AM | $265.61 | Up $0.03 | $265.61 | $265.59 | 400 |
| 11:16 AM | $265.58 | Down $ -0.09 | $265.60 | $265.55 | 1,200 |
| 11:15 AM | $265.67 | Down $ -0.05 | $265.67 | $265.67 | 300 |
| 11:14 AM | $265.72 | Down $ -0.20 | $265.90 | $265.69 | 2,800 |
| 11:13 AM | $265.92 | Up $0.03 | $265.99 | $265.92 | 900 |
| 11:12 AM | $265.89 | Down $ -0.03 | $265.90 | $265.89 | 800 |
| 11:09 AM | $265.92 | Up $0.01 | $265.95 | $265.92 | 200 |
| 11:09 AM | $265.92 | Up $0.00 | $265.95 | $265.92 | 0 |
| 11:09 AM | $265.92 | Up $0.00 | $265.95 | $265.92 | 0 |
| 11:08 AM | $265.91 | Up $0.02 | $265.97 | $265.91 | 800 |
| 11:07 AM | $265.89 | Up $0.02 | $265.95 | $265.89 | 600 |
| 11:06 AM | $265.87 | Up $0.02 | $265.92 | $265.87 | 1,300 |
| 11:04 AM | $265.85 | Down $ -0.05 | $265.88 | $265.83 | 600 |
| 11:04 AM | $265.85 | Up $0.00 | $265.88 | $265.83 | 0 |
| 11:03 AM | $265.90 | Up $0.04 | $265.90 | $265.89 | 400 |
| 11:02 AM | $265.86 | Down $ -0.12 | $265.95 | $265.86 | 1,700 |
| 11:00 AM | $265.98 | Up $0.10 | $266.02 | $265.98 | 1,600 |
| 11:00 AM | $265.98 | Up $0.00 | $266.02 | $265.98 | 0 |
| 10:59 AM | $265.88 | Up $0.09 | $265.88 | $265.84 | 800 |
| 10:58 AM | $265.79 | Down $ -0.11 | $265.89 | $265.76 | 3,000 |
| 10:56 AM | $265.90 | Up $0.03 | $265.90 | $265.89 | 200 |
| 10:56 AM | $265.90 | Up $0.00 | $265.90 | $265.89 | 0 |
| 10:55 AM | $265.87 | Up $0.06 | $265.87 | $265.87 | 200 |
| 10:54 AM | $265.81 | Up $0.13 | $265.81 | $265.80 | 700 |
| 10:53 AM | $265.68 | Down $ -0.32 | $265.97 | $265.66 | 1,600 |
| 10:52 AM | $266.00 | Up $0.03 | $266.02 | $265.97 | 1,100 |
| 10:51 AM | $265.97 | Down $ -0.02 | $265.99 | $265.94 | 1,700 |
| 10:49 AM | $265.99 | Down $ -0.02 | $266.02 | $265.99 | 700 |
| 10:49 AM | $265.99 | Up $0.00 | $266.02 | $265.99 | 0 |
| 10:48 AM | $266.01 | Up $0.00 | $266.02 | $266.01 | 400 |
| 10:47 AM | $266.01 | Up $0.09 | $266.01 | $265.94 | 400 |
| 10:46 AM | $265.92 | Up $0.02 | $265.92 | $265.92 | 200 |
| 10:44 AM | $265.90 | Up $0.06 | $265.93 | $265.89 | 800 |
| 10:44 AM | $265.90 | Up $0.00 | $265.93 | $265.89 | 0 |
| 10:43 AM | $265.84 | Down $ -0.08 | $265.84 | $265.84 | 100 |
| 10:42 AM | $265.92 | Down $ -0.12 | $266.04 | $265.90 | 1,800 |
| 10:41 AM | $266.04 | Up $0.30 | $266.04 | $265.92 | 1,100 |
| 10:40 AM | $265.75 | Down $ -0.13 | $265.75 | $265.75 | 100 |
| 10:39 AM | $265.88 | Down $ -0.33 | $266.18 | $265.88 | 1,900 |
| 10:38 AM | $266.21 | Up $0.05 | $266.21 | $266.21 | 100 |
| 10:37 AM | $266.16 | Down $ -0.04 | $266.24 | $266.16 | 300 |
| 10:33 AM | $266.20 | Up $0.03 | $266.23 | $266.20 | 700 |
| 10:33 AM | $266.20 | Up $0.00 | $266.23 | $266.20 | 0 |
| 10:33 AM | $266.20 | Up $0.00 | $266.23 | $266.20 | 0 |
| 10:33 AM | $266.20 | Up $0.00 | $266.23 | $266.20 | 0 |
| 10:31 AM | $266.17 | Up $0.10 | $266.17 | $266.07 | 1,300 |
| 10:31 AM | $266.17 | Up $0.00 | $266.17 | $266.07 | 0 |
| 10:30 AM | $266.07 | Down $ -0.16 | $266.23 | $266.06 | 2,100 |
| 10:29 AM | $266.23 | Down $ -0.02 | $266.23 | $266.23 | 200 |
| 10:27 AM | $266.25 | Up $0.04 | $266.25 | $266.25 | 200 |
| 10:27 AM | $266.25 | Up $0.00 | $266.25 | $266.25 | 0 |
| 10:26 AM | $266.21 | Up $0.11 | $266.21 | $265.98 | 1,300 |
| 10:25 AM | $266.10 | Down $ -0.09 | $266.17 | $266.10 | 300 |
| 10:24 AM | $266.19 | Down $ -0.05 | $266.20 | $266.19 | 300 |
| 10:23 AM | $266.24 | Down $ -0.26 | $266.41 | $266.17 | 3,300 |
| 10:20 AM | $266.50 | Down $ -0.03 | $266.51 | $266.50 | 200 |
| 10:20 AM | $266.50 | Up $0.00 | $266.51 | $266.50 | 0 |
| 10:20 AM | $266.50 | Up $0.00 | $266.51 | $266.50 | 0 |
| 10:19 AM | $266.53 | Down $ -0.01 | $266.53 | $266.53 | 100 |
| 10:18 AM | $266.54 | Down $ -0.08 | $266.68 | $266.54 | 900 |
| 10:16 AM | $266.62 | Down $ -0.04 | $266.62 | $266.62 | 100 |
| 10:16 AM | $266.62 | Up $0.00 | $266.62 | $266.62 | 0 |
| 10:15 AM | $266.66 | Down $ -0.16 | $266.72 | $266.66 | 700 |
| 10:12 AM | $266.82 | Down $ -0.05 | $266.83 | $266.82 | 300 |
| 10:12 AM | $266.82 | Up $0.00 | $266.83 | $266.82 | 0 |
| 10:12 AM | $266.82 | Up $0.00 | $266.83 | $266.82 | 0 |
| 10:11 AM | $266.87 | Down $ -0.03 | $266.88 | $266.80 | 1,000 |
| 10:09 AM | $266.91 | Up $0.13 | $266.91 | $266.91 | 100 |
| 10:09 AM | $266.91 | Up $0.00 | $266.91 | $266.91 | 0 |
| 10:08 AM | $266.78 | Up $0.01 | $266.78 | $266.55 | 1,200 |
| 10:07 AM | $266.77 | Down $ -0.23 | $267.00 | $266.77 | 2,000 |
| 10:05 AM | $267.00 | Up $0.02 | $267.00 | $267.00 | 100 |
| 10:05 AM | $267.00 | Up $0.00 | $267.00 | $267.00 | 0 |
| 10:04 AM | $266.98 | Up $0.06 | $267.03 | $266.82 | 1,500 |
| 10:03 AM | $266.92 | Down $ -0.02 | $266.92 | $266.92 | 100 |
| 10:02 AM | $266.94 | Down $ -0.01 | $266.94 | $266.84 | 700 |
| 10:01 AM | $266.95 | Up $0.03 | $267.10 | $266.83 | 1,400 |
| 10:00 AM | $266.92 | Up $0.10 | $266.92 | $266.77 | 300 |
| 09:59 AM | $266.82 | Up $0.02 | $266.82 | $266.70 | 1,500 |
| 09:58 AM | $266.80 | Up $0.13 | $266.80 | $266.80 | 100 |
| 09:57 AM | $266.68 | Up $0.10 | $266.68 | $266.63 | 200 |
| 09:56 AM | $266.58 | Down $ -0.17 | $266.72 | $266.42 | 3,400 |
| 09:55 AM | $266.75 | Down $ -0.11 | $266.84 | $266.72 | 1,400 |
| 09:51 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 100 |
| 09:51 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 09:51 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 09:51 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 09:48 AM | $266.86 | Down $ -0.07 | $266.86 | $266.86 | 100 |
| 09:48 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 09:48 AM | $266.86 | Up $0.00 | $266.86 | $266.86 | 0 |
| 09:46 AM | $266.93 | Up $0.09 | $266.93 | $266.82 | 200 |
| 09:46 AM | $266.93 | Up $0.00 | $266.93 | $266.82 | 0 |
| 09:43 AM | $266.84 | Down $ -0.16 | $266.84 | $266.69 | 1,000 |
| 09:43 AM | $266.84 | Up $0.00 | $266.84 | $266.69 | 0 |
| 09:43 AM | $266.84 | Up $0.00 | $266.84 | $266.69 | 0 |
| 09:42 AM | $267.00 | Up $0.19 | $267.05 | $266.88 | 1,500 |
| 09:41 AM | $266.82 | Down $ -0.19 | $267.03 | $266.78 | 2,700 |
| 09:40 AM | $267.01 | Up $0.16 | $267.11 | $266.91 | 1,700 |
| 09:39 AM | $266.85 | Down $ -0.29 | $267.14 | $266.85 | 700 |
| 09:37 AM | $267.14 | Up $0.01 | $267.14 | $267.14 | 100 |
| 09:37 AM | $267.14 | Up $0.00 | $267.14 | $267.14 | 0 |
| 09:36 AM | $267.13 | Up $0.11 | $267.51 | $267.13 | 200 |
| 09:35 AM | $267.02 | Up $0.02 | $267.48 | $267.02 | 800 |
| 09:33 AM | $267.00 | Down $ -0.18 | $267.01 | $267.00 | 400 |
| 09:33 AM | $267.00 | Up $0.00 | $267.01 | $267.00 | 0 |
| 09:30 AM | $267.18 | Up $267.18 | $267.18 | $266.36 | 1,800 |
| 09:30 AM | $267.18 | Up $0.00 | $267.18 | $266.36 | 0 |
| 09:30 AM | $267.18 | Up $0.00 | $267.18 | $266.36 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $266.50 | $265.47 | $267.72 | $265.06 | 554,400 |
| 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 |
Graphs are not available, please refer to the detailed table