Quotes and Market Data
Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
1,926.11 Down -19.12 (-0.99 %)
Delayed : 2025/03/14 04:00:09
- Previous close $1,945.23
- Opening $1,936.40
- Price Ask $1,900.00
- Price Bid $1,900.00
- Size Bid 11
- Size Ask 1
- Today High $1,945.40
- Today Low $1,922.53
- 52 Weeks High $2,119.64
- 52 Weeks Low $1,425.00
- Volume 54,429
Fundamentals
- P/E Ratio : 8.31
- Earnings/Share : 1.13
- Dividends/Share : $21.59
- Current Div. Yield : 1.12
- Market Cap (M) : 43,046.98
- Shares Out (M) : 22.35
- Exchange : XTSE
- Ex Dividend Date : 2025/01/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $1,926.11 | Down $ -2.25 | $1,926.11 | $1,926.11 | 4,100 |
| 03:59 PM | $1,928.36 | Up $0.04 | $1,928.36 | $1,926.12 | 200 |
| 03:57 PM | $1,928.32 | Down $ -0.58 | $1,928.32 | $1,926.92 | 500 |
| 03:57 PM | $1,928.32 | Up $0.00 | $1,928.32 | $1,926.92 | 0 |
| 03:54 PM | $1,928.90 | Up $2.06 | $1,928.90 | $1,928.90 | 100 |
| 03:54 PM | $1,928.90 | Up $0.00 | $1,928.90 | $1,928.90 | 0 |
| 03:54 PM | $1,928.90 | Up $0.00 | $1,928.90 | $1,928.90 | 0 |
| 03:47 PM | $1,926.85 | Up $0.50 | $1,926.85 | $1,926.85 | 100 |
| 03:47 PM | $1,926.85 | Up $0.00 | $1,926.85 | $1,926.85 | 0 |
| 03:47 PM | $1,926.85 | Up $0.00 | $1,926.85 | $1,926.85 | 0 |
| 03:47 PM | $1,926.85 | Up $0.00 | $1,926.85 | $1,926.85 | 0 |
| 03:47 PM | $1,926.85 | Up $0.00 | $1,926.85 | $1,926.85 | 0 |
| 03:47 PM | $1,926.85 | Up $0.00 | $1,926.85 | $1,926.85 | 0 |
| 03:47 PM | $1,926.85 | Up $0.00 | $1,926.85 | $1,926.85 | 0 |
| 03:43 PM | $1,926.35 | Up $1.77 | $1,926.35 | $1,926.34 | 200 |
| 03:43 PM | $1,926.35 | Up $0.00 | $1,926.35 | $1,926.34 | 0 |
| 03:43 PM | $1,926.35 | Up $0.00 | $1,926.35 | $1,926.34 | 0 |
| 03:43 PM | $1,926.35 | Up $0.00 | $1,926.35 | $1,926.34 | 0 |
| 03:38 PM | $1,924.58 | Down $ -3.52 | $1,924.58 | $1,924.57 | 600 |
| 03:38 PM | $1,924.58 | Up $0.00 | $1,924.58 | $1,924.57 | 0 |
| 03:38 PM | $1,924.58 | Up $0.00 | $1,924.58 | $1,924.57 | 0 |
| 03:38 PM | $1,924.58 | Up $0.00 | $1,924.58 | $1,924.57 | 0 |
| 03:38 PM | $1,924.58 | Up $0.00 | $1,924.58 | $1,924.57 | 0 |
| 03:34 PM | $1,928.10 | Down $ -2.96 | $1,928.10 | $1,928.09 | 200 |
| 03:34 PM | $1,928.10 | Up $0.00 | $1,928.10 | $1,928.09 | 0 |
| 03:34 PM | $1,928.10 | Up $0.00 | $1,928.10 | $1,928.09 | 0 |
| 03:34 PM | $1,928.10 | Up $0.00 | $1,928.10 | $1,928.09 | 0 |
| 03:29 PM | $1,931.06 | Down $ -2.14 | $1,931.75 | $1,931.06 | 700 |
| 03:29 PM | $1,931.06 | Up $0.00 | $1,931.75 | $1,931.06 | 0 |
| 03:29 PM | $1,931.06 | Up $0.00 | $1,931.75 | $1,931.06 | 0 |
| 03:29 PM | $1,931.06 | Up $0.00 | $1,931.75 | $1,931.06 | 0 |
| 03:29 PM | $1,931.06 | Up $0.00 | $1,931.75 | $1,931.06 | 0 |
| 03:23 PM | $1,933.20 | Up $2.14 | $1,933.20 | $1,932.60 | 400 |
| 03:23 PM | $1,933.20 | Up $0.00 | $1,933.20 | $1,932.60 | 0 |
| 03:23 PM | $1,933.20 | Up $0.00 | $1,933.20 | $1,932.60 | 0 |
| 03:23 PM | $1,933.20 | Up $0.00 | $1,933.20 | $1,932.60 | 0 |
| 03:23 PM | $1,933.20 | Up $0.00 | $1,933.20 | $1,932.60 | 0 |
| 03:23 PM | $1,933.20 | Up $0.00 | $1,933.20 | $1,932.60 | 0 |
| 03:17 PM | $1,931.06 | Up $0.03 | $1,931.06 | $1,931.06 | 100 |
| 03:17 PM | $1,931.06 | Up $0.00 | $1,931.06 | $1,931.06 | 0 |
| 03:17 PM | $1,931.06 | Up $0.00 | $1,931.06 | $1,931.06 | 0 |
| 03:17 PM | $1,931.06 | Up $0.00 | $1,931.06 | $1,931.06 | 0 |
| 03:17 PM | $1,931.06 | Up $0.00 | $1,931.06 | $1,931.06 | 0 |
| 03:17 PM | $1,931.06 | Up $0.00 | $1,931.06 | $1,931.06 | 0 |
| 03:09 PM | $1,931.03 | Down $ -1.29 | $1,931.03 | $1,930.70 | 500 |
| 03:09 PM | $1,931.03 | Up $0.00 | $1,931.03 | $1,930.70 | 0 |
| 03:09 PM | $1,931.03 | Up $0.00 | $1,931.03 | $1,930.70 | 0 |
| 03:09 PM | $1,931.03 | Up $0.00 | $1,931.03 | $1,930.70 | 0 |
| 03:09 PM | $1,931.03 | Up $0.00 | $1,931.03 | $1,930.70 | 0 |
| 03:09 PM | $1,931.03 | Up $0.00 | $1,931.03 | $1,930.70 | 0 |
| 03:09 PM | $1,931.03 | Up $0.00 | $1,931.03 | $1,930.70 | 0 |
| 03:09 PM | $1,931.03 | Up $0.00 | $1,931.03 | $1,930.70 | 0 |
| 03:05 PM | $1,932.32 | Down $ -1.73 | $1,932.32 | $1,932.32 | 100 |
| 03:05 PM | $1,932.32 | Up $0.00 | $1,932.32 | $1,932.32 | 0 |
| 03:05 PM | $1,932.32 | Up $0.00 | $1,932.32 | $1,932.32 | 0 |
| 03:05 PM | $1,932.32 | Up $0.00 | $1,932.32 | $1,932.32 | 0 |
| 02:59 PM | $1,934.05 | Down $ -0.52 | $1,934.05 | $1,934.05 | 100 |
| 02:59 PM | $1,934.05 | Up $0.00 | $1,934.05 | $1,934.05 | 0 |
| 02:59 PM | $1,934.05 | Up $0.00 | $1,934.05 | $1,934.05 | 0 |
| 02:59 PM | $1,934.05 | Up $0.00 | $1,934.05 | $1,934.05 | 0 |
| 02:59 PM | $1,934.05 | Up $0.00 | $1,934.05 | $1,934.05 | 0 |
| 02:59 PM | $1,934.05 | Up $0.00 | $1,934.05 | $1,934.05 | 0 |
| 02:55 PM | $1,934.57 | Up $2.18 | $1,934.57 | $1,934.07 | 200 |
| 02:55 PM | $1,934.57 | Up $0.00 | $1,934.57 | $1,934.07 | 0 |
| 02:55 PM | $1,934.57 | Up $0.00 | $1,934.57 | $1,934.07 | 0 |
| 02:55 PM | $1,934.57 | Up $0.00 | $1,934.57 | $1,934.07 | 0 |
| 02:53 PM | $1,932.39 | Up $1.16 | $1,932.39 | $1,932.39 | 100 |
| 02:53 PM | $1,932.39 | Up $0.00 | $1,932.39 | $1,932.39 | 0 |
| 02:52 PM | $1,931.22 | Down $ -0.87 | $1,931.86 | $1,931.22 | 600 |
| 02:27 PM | $1,932.09 | Up $2.06 | $1,932.10 | $1,931.78 | 300 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:27 PM | $1,932.09 | Up $0.00 | $1,932.10 | $1,931.78 | 0 |
| 02:19 PM | $1,930.03 | Up $1.43 | $1,930.03 | $1,930.03 | 100 |
| 02:19 PM | $1,930.03 | Up $0.00 | $1,930.03 | $1,930.03 | 0 |
| 02:19 PM | $1,930.03 | Up $0.00 | $1,930.03 | $1,930.03 | 0 |
| 02:19 PM | $1,930.03 | Up $0.00 | $1,930.03 | $1,930.03 | 0 |
| 02:19 PM | $1,930.03 | Up $0.00 | $1,930.03 | $1,930.03 | 0 |
| 02:19 PM | $1,930.03 | Up $0.00 | $1,930.03 | $1,930.03 | 0 |
| 02:19 PM | $1,930.03 | Up $0.00 | $1,930.03 | $1,930.03 | 0 |
| 02:19 PM | $1,930.03 | Up $0.00 | $1,930.03 | $1,930.03 | 0 |
| 02:10 PM | $1,928.60 | Up $2.80 | $1,928.60 | $1,927.00 | 400 |
| 02:10 PM | $1,928.60 | Up $0.00 | $1,928.60 | $1,927.00 | 0 |
| 02:10 PM | $1,928.60 | Up $0.00 | $1,928.60 | $1,927.00 | 0 |
| 02:10 PM | $1,928.60 | Up $0.00 | $1,928.60 | $1,927.00 | 0 |
| 02:10 PM | $1,928.60 | Up $0.00 | $1,928.60 | $1,927.00 | 0 |
| 02:10 PM | $1,928.60 | Up $0.00 | $1,928.60 | $1,927.00 | 0 |
| 02:10 PM | $1,928.60 | Up $0.00 | $1,928.60 | $1,927.00 | 0 |
| 02:10 PM | $1,928.60 | Up $0.00 | $1,928.60 | $1,927.00 | 0 |
| 02:10 PM | $1,928.60 | Up $0.00 | $1,928.60 | $1,927.00 | 0 |
| 02:09 PM | $1,925.80 | Down $ -2.53 | $1,925.80 | $1,925.80 | 100 |
| 02:05 PM | $1,928.33 | Down $ -0.93 | $1,928.33 | $1,928.33 | 100 |
| 02:05 PM | $1,928.33 | Up $0.00 | $1,928.33 | $1,928.33 | 0 |
| 02:05 PM | $1,928.33 | Up $0.00 | $1,928.33 | $1,928.33 | 0 |
| 02:05 PM | $1,928.33 | Up $0.00 | $1,928.33 | $1,928.33 | 0 |
| 02:04 PM | $1,929.26 | Up $1.26 | $1,929.26 | $1,929.26 | 200 |
| 02:02 PM | $1,928.00 | Up $3.00 | $1,928.00 | $1,928.00 | 100 |
| 02:02 PM | $1,928.00 | Up $0.00 | $1,928.00 | $1,928.00 | 0 |
| 01:59 PM | $1,925.00 | Down $ -1.06 | $1,925.00 | $1,925.00 | 100 |
| 01:59 PM | $1,925.00 | Up $0.00 | $1,925.00 | $1,925.00 | 0 |
| 01:59 PM | $1,925.00 | Up $0.00 | $1,925.00 | $1,925.00 | 0 |
| 01:56 PM | $1,926.06 | Down $ -2.98 | $1,926.06 | $1,926.06 | 100 |
| 01:56 PM | $1,926.06 | Up $0.00 | $1,926.06 | $1,926.06 | 0 |
| 01:56 PM | $1,926.06 | Up $0.00 | $1,926.06 | $1,926.06 | 0 |
| 01:46 PM | $1,929.04 | Down $ -0.32 | $1,929.04 | $1,929.03 | 200 |
| 01:46 PM | $1,929.04 | Up $0.00 | $1,929.04 | $1,929.03 | 0 |
| 01:46 PM | $1,929.04 | Up $0.00 | $1,929.04 | $1,929.03 | 0 |
| 01:46 PM | $1,929.04 | Up $0.00 | $1,929.04 | $1,929.03 | 0 |
| 01:46 PM | $1,929.04 | Up $0.00 | $1,929.04 | $1,929.03 | 0 |
| 01:46 PM | $1,929.04 | Up $0.00 | $1,929.04 | $1,929.03 | 0 |
| 01:46 PM | $1,929.04 | Up $0.00 | $1,929.04 | $1,929.03 | 0 |
| 01:46 PM | $1,929.04 | Up $0.00 | $1,929.04 | $1,929.03 | 0 |
| 01:46 PM | $1,929.04 | Up $0.00 | $1,929.04 | $1,929.03 | 0 |
| 01:46 PM | $1,929.04 | Up $0.00 | $1,929.04 | $1,929.03 | 0 |
| 01:42 PM | $1,929.36 | Up $1.82 | $1,929.36 | $1,929.36 | 100 |
| 01:42 PM | $1,929.36 | Up $0.00 | $1,929.36 | $1,929.36 | 0 |
| 01:42 PM | $1,929.36 | Up $0.00 | $1,929.36 | $1,929.36 | 0 |
| 01:42 PM | $1,929.36 | Up $0.00 | $1,929.36 | $1,929.36 | 0 |
| 01:39 PM | $1,927.54 | Down $ -2.45 | $1,927.54 | $1,927.53 | 200 |
| 01:39 PM | $1,927.54 | Up $0.00 | $1,927.54 | $1,927.53 | 0 |
| 01:39 PM | $1,927.54 | Up $0.00 | $1,927.54 | $1,927.53 | 0 |
| 01:34 PM | $1,929.99 | Down $ -0.60 | $1,930.59 | $1,929.98 | 700 |
| 01:34 PM | $1,929.99 | Up $0.00 | $1,930.59 | $1,929.98 | 0 |
| 01:34 PM | $1,929.99 | Up $0.00 | $1,930.59 | $1,929.98 | 0 |
| 01:34 PM | $1,929.99 | Up $0.00 | $1,930.59 | $1,929.98 | 0 |
| 01:34 PM | $1,929.99 | Up $0.00 | $1,930.59 | $1,929.98 | 0 |
| 01:33 PM | $1,930.59 | Down $ -2.27 | $1,932.75 | $1,930.59 | 600 |
| 01:25 PM | $1,932.86 | Up $1.19 | $1,932.86 | $1,932.86 | 100 |
| 01:25 PM | $1,932.86 | Up $0.00 | $1,932.86 | $1,932.86 | 0 |
| 01:25 PM | $1,932.86 | Up $0.00 | $1,932.86 | $1,932.86 | 0 |
| 01:25 PM | $1,932.86 | Up $0.00 | $1,932.86 | $1,932.86 | 0 |
| 01:25 PM | $1,932.86 | Up $0.00 | $1,932.86 | $1,932.86 | 0 |
| 01:25 PM | $1,932.86 | Up $0.00 | $1,932.86 | $1,932.86 | 0 |
| 01:25 PM | $1,932.86 | Up $0.00 | $1,932.86 | $1,932.86 | 0 |
| 01:25 PM | $1,932.86 | Up $0.00 | $1,932.86 | $1,932.86 | 0 |
| 01:21 PM | $1,931.67 | Down $ -1.15 | $1,931.67 | $1,931.67 | 100 |
| 01:21 PM | $1,931.67 | Up $0.00 | $1,931.67 | $1,931.67 | 0 |
| 01:21 PM | $1,931.67 | Up $0.00 | $1,931.67 | $1,931.67 | 0 |
| 01:21 PM | $1,931.67 | Up $0.00 | $1,931.67 | $1,931.67 | 0 |
| 01:17 PM | $1,932.82 | Down $ -1.15 | $1,933.01 | $1,931.76 | 600 |
| 01:17 PM | $1,932.82 | Up $0.00 | $1,933.01 | $1,931.76 | 0 |
| 01:17 PM | $1,932.82 | Up $0.00 | $1,933.01 | $1,931.76 | 0 |
| 01:17 PM | $1,932.82 | Up $0.00 | $1,933.01 | $1,931.76 | 0 |
| 01:14 PM | $1,933.97 | Down $ -2.49 | $1,933.97 | $1,933.97 | 100 |
| 01:14 PM | $1,933.97 | Up $0.00 | $1,933.97 | $1,933.97 | 0 |
| 01:14 PM | $1,933.97 | Up $0.00 | $1,933.97 | $1,933.97 | 0 |
| 01:11 PM | $1,936.46 | Down $ -1.72 | $1,937.14 | $1,936.46 | 400 |
| 01:11 PM | $1,936.46 | Up $0.00 | $1,937.14 | $1,936.46 | 0 |
| 01:11 PM | $1,936.46 | Up $0.00 | $1,937.14 | $1,936.46 | 0 |
| 01:08 PM | $1,938.18 | Down $ -0.59 | $1,938.18 | $1,938.12 | 300 |
| 01:08 PM | $1,938.18 | Up $0.00 | $1,938.18 | $1,938.12 | 0 |
| 01:08 PM | $1,938.18 | Up $0.00 | $1,938.18 | $1,938.12 | 0 |
| 01:02 PM | $1,938.77 | Down $ -0.68 | $1,938.77 | $1,938.77 | 100 |
| 01:02 PM | $1,938.77 | Up $0.00 | $1,938.77 | $1,938.77 | 0 |
| 01:02 PM | $1,938.77 | Up $0.00 | $1,938.77 | $1,938.77 | 0 |
| 01:02 PM | $1,938.77 | Up $0.00 | $1,938.77 | $1,938.77 | 0 |
| 01:02 PM | $1,938.77 | Up $0.00 | $1,938.77 | $1,938.77 | 0 |
| 01:02 PM | $1,938.77 | Up $0.00 | $1,938.77 | $1,938.77 | 0 |
| 01:01 PM | $1,939.45 | Up $0.00 | $1,939.74 | $1,939.45 | 200 |
| 12:59 PM | $1,939.45 | Up $0.73 | $1,939.45 | $1,938.14 | 300 |
| 12:59 PM | $1,939.45 | Up $0.00 | $1,939.45 | $1,938.14 | 0 |
| 12:56 PM | $1,938.72 | Up $0.97 | $1,938.72 | $1,937.38 | 200 |
| 12:56 PM | $1,938.72 | Up $0.00 | $1,938.72 | $1,937.38 | 0 |
| 12:56 PM | $1,938.72 | Up $0.00 | $1,938.72 | $1,937.38 | 0 |
| 12:51 PM | $1,937.75 | Up $0.05 | $1,937.75 | $1,937.45 | 500 |
| 12:51 PM | $1,937.75 | Up $0.00 | $1,937.75 | $1,937.45 | 0 |
| 12:51 PM | $1,937.75 | Up $0.00 | $1,937.75 | $1,937.45 | 0 |
| 12:51 PM | $1,937.75 | Up $0.00 | $1,937.75 | $1,937.45 | 0 |
| 12:51 PM | $1,937.75 | Up $0.00 | $1,937.75 | $1,937.45 | 0 |
| 12:49 PM | $1,937.70 | Down $ -0.12 | $1,937.70 | $1,937.70 | 100 |
| 12:49 PM | $1,937.70 | Up $0.00 | $1,937.70 | $1,937.70 | 0 |
| 12:48 PM | $1,937.82 | Up $0.91 | $1,937.82 | $1,937.76 | 300 |
| 12:47 PM | $1,936.91 | Down $ -2.19 | $1,937.80 | $1,936.91 | 200 |
| 12:44 PM | $1,939.10 | Down $ -1.43 | $1,939.10 | $1,939.10 | 100 |
| 12:44 PM | $1,939.10 | Up $0.00 | $1,939.10 | $1,939.10 | 0 |
| 12:44 PM | $1,939.10 | Up $0.00 | $1,939.10 | $1,939.10 | 0 |
| 12:42 PM | $1,940.53 | Down $ -0.74 | $1,940.57 | $1,940.53 | 400 |
| 12:42 PM | $1,940.53 | Up $0.00 | $1,940.57 | $1,940.53 | 0 |
| 12:40 PM | $1,941.27 | Down $ -0.92 | $1,942.68 | $1,941.27 | 600 |
| 12:40 PM | $1,941.27 | Up $0.00 | $1,942.68 | $1,941.27 | 0 |
| 12:36 PM | $1,942.19 | Up $3.65 | $1,942.19 | $1,940.29 | 300 |
| 12:36 PM | $1,942.19 | Up $0.00 | $1,942.19 | $1,940.29 | 0 |
| 12:36 PM | $1,942.19 | Up $0.00 | $1,942.19 | $1,940.29 | 0 |
| 12:36 PM | $1,942.19 | Up $0.00 | $1,942.19 | $1,940.29 | 0 |
| 12:31 PM | $1,938.54 | Down $ -0.66 | $1,938.54 | $1,937.67 | 500 |
| 12:31 PM | $1,938.54 | Up $0.00 | $1,938.54 | $1,937.67 | 0 |
| 12:31 PM | $1,938.54 | Up $0.00 | $1,938.54 | $1,937.67 | 0 |
| 12:31 PM | $1,938.54 | Up $0.00 | $1,938.54 | $1,937.67 | 0 |
| 12:31 PM | $1,938.54 | Up $0.00 | $1,938.54 | $1,937.67 | 0 |
| 12:28 PM | $1,939.20 | Down $ -1.45 | $1,939.20 | $1,939.20 | 100 |
| 12:28 PM | $1,939.20 | Up $0.00 | $1,939.20 | $1,939.20 | 0 |
| 12:28 PM | $1,939.20 | Up $0.00 | $1,939.20 | $1,939.20 | 0 |
| 12:27 PM | $1,940.65 | Down $ -2.12 | $1,945.40 | $1,940.59 | 800 |
| 12:24 PM | $1,942.77 | Up $3.94 | $1,942.77 | $1,941.94 | 300 |
| 12:24 PM | $1,942.77 | Up $0.00 | $1,942.77 | $1,941.94 | 0 |
| 12:24 PM | $1,942.77 | Up $0.00 | $1,942.77 | $1,941.94 | 0 |
| 12:20 PM | $1,938.83 | Up $6.47 | $1,938.83 | $1,936.03 | 600 |
| 12:20 PM | $1,938.83 | Up $0.00 | $1,938.83 | $1,936.03 | 0 |
| 12:20 PM | $1,938.83 | Up $0.00 | $1,938.83 | $1,936.03 | 0 |
| 12:20 PM | $1,938.83 | Up $0.00 | $1,938.83 | $1,936.03 | 0 |
| 12:19 PM | $1,932.36 | Up $1.23 | $1,932.36 | $1,929.87 | 600 |
| 12:16 PM | $1,931.13 | Up $2.68 | $1,932.22 | $1,927.29 | 1,300 |
| 12:16 PM | $1,931.13 | Up $0.00 | $1,932.22 | $1,927.29 | 0 |
| 12:16 PM | $1,931.13 | Up $0.00 | $1,932.22 | $1,927.29 | 0 |
| 12:15 PM | $1,928.44 | Down $ -1.40 | $1,928.44 | $1,927.27 | 400 |
| 12:13 PM | $1,929.84 | Up $2.71 | $1,929.84 | $1,925.28 | 900 |
| 12:13 PM | $1,929.84 | Up $0.00 | $1,929.84 | $1,925.28 | 0 |
| 12:09 PM | $1,927.13 | Up $2.55 | $1,927.13 | $1,927.13 | 100 |
| 12:09 PM | $1,927.13 | Up $0.00 | $1,927.13 | $1,927.13 | 0 |
| 12:09 PM | $1,927.13 | Up $0.00 | $1,927.13 | $1,927.13 | 0 |
| 12:09 PM | $1,927.13 | Up $0.00 | $1,927.13 | $1,927.13 | 0 |
| 12:04 PM | $1,924.58 | Up $1.78 | $1,924.58 | $1,923.67 | 600 |
| 12:04 PM | $1,924.58 | Up $0.00 | $1,924.58 | $1,923.67 | 0 |
| 12:04 PM | $1,924.58 | Up $0.00 | $1,924.58 | $1,923.67 | 0 |
| 12:04 PM | $1,924.58 | Up $0.00 | $1,924.58 | $1,923.67 | 0 |
| 12:04 PM | $1,924.58 | Up $0.00 | $1,924.58 | $1,923.67 | 0 |
| 12:02 PM | $1,922.80 | Down $ -4.32 | $1,922.80 | $1,922.80 | 100 |
| 12:02 PM | $1,922.80 | Up $0.00 | $1,922.80 | $1,922.80 | 0 |
| 12:01 PM | $1,927.12 | Up $1.13 | $1,927.12 | $1,927.12 | 100 |
| 12:00 PM | $1,925.99 | Down $ -2.47 | $1,925.99 | $1,925.99 | 100 |
| 11:58 AM | $1,928.46 | Down $ -2.65 | $1,929.06 | $1,928.46 | 300 |
| 11:58 AM | $1,928.46 | Up $0.00 | $1,929.06 | $1,928.46 | 0 |
| 11:57 AM | $1,931.11 | Down $ -1.05 | $1,931.11 | $1,930.86 | 400 |
| 11:55 AM | $1,932.16 | Up $0.72 | $1,932.16 | $1,931.04 | 500 |
| 11:55 AM | $1,932.16 | Up $0.00 | $1,932.16 | $1,931.04 | 0 |
| 11:52 AM | $1,931.44 | Down $ -3.00 | $1,932.90 | $1,931.44 | 300 |
| 11:52 AM | $1,931.44 | Up $0.00 | $1,932.90 | $1,931.44 | 0 |
| 11:52 AM | $1,931.44 | Up $0.00 | $1,932.90 | $1,931.44 | 0 |
| 11:51 AM | $1,934.44 | Down $ -0.46 | $1,934.45 | $1,934.44 | 200 |
| 11:50 AM | $1,934.90 | Down $ -0.66 | $1,935.72 | $1,934.90 | 200 |
| 11:47 AM | $1,935.56 | Up $0.42 | $1,935.56 | $1,935.56 | 300 |
| 11:47 AM | $1,935.56 | Up $0.00 | $1,935.56 | $1,935.56 | 0 |
| 11:47 AM | $1,935.56 | Up $0.00 | $1,935.56 | $1,935.56 | 0 |
| 11:46 AM | $1,935.14 | Down $ -1.45 | $1,935.34 | $1,935.14 | 200 |
| 11:44 AM | $1,936.59 | Up $1.59 | $1,936.59 | $1,934.91 | 300 |
| 11:44 AM | $1,936.59 | Up $0.00 | $1,936.59 | $1,934.91 | 0 |
| 11:43 AM | $1,935.00 | Up $3.09 | $1,935.00 | $1,935.00 | 200 |
| 11:42 AM | $1,931.91 | Up $1.63 | $1,932.98 | $1,931.35 | 600 |
| 11:40 AM | $1,930.28 | Down $ -0.75 | $1,930.74 | $1,930.28 | 400 |
| 11:40 AM | $1,930.28 | Up $0.00 | $1,930.74 | $1,930.28 | 0 |
| 11:39 AM | $1,931.03 | Down $ -0.20 | $1,931.03 | $1,931.03 | 100 |
| 11:37 AM | $1,931.23 | Down $ -1.07 | $1,931.23 | $1,931.23 | 100 |
| 11:37 AM | $1,931.23 | Up $0.00 | $1,931.23 | $1,931.23 | 0 |
| 11:36 AM | $1,932.30 | Down $ -0.70 | $1,932.30 | $1,932.30 | 100 |
| 11:35 AM | $1,933.00 | Down $ -0.37 | $1,933.01 | $1,933.00 | 200 |
| 11:34 AM | $1,933.37 | Down $ -1.44 | $1,933.37 | $1,933.37 | 100 |
| 11:33 AM | $1,934.81 | Up $1.28 | $1,934.81 | $1,934.07 | 400 |
| 11:30 AM | $1,933.53 | Down $ -0.43 | $1,933.53 | $1,933.53 | 100 |
| 11:30 AM | $1,933.53 | Up $0.00 | $1,933.53 | $1,933.53 | 0 |
| 11:30 AM | $1,933.53 | Up $0.00 | $1,933.53 | $1,933.53 | 0 |
| 11:27 AM | $1,933.96 | Down $ -0.47 | $1,933.96 | $1,933.96 | 100 |
| 11:27 AM | $1,933.96 | Up $0.00 | $1,933.96 | $1,933.96 | 0 |
| 11:27 AM | $1,933.96 | Up $0.00 | $1,933.96 | $1,933.96 | 0 |
| 11:26 AM | $1,934.43 | Down $ -0.54 | $1,934.46 | $1,934.43 | 400 |
| 11:25 AM | $1,934.97 | Up $0.63 | $1,934.97 | $1,934.97 | 100 |
| 11:24 AM | $1,934.34 | Down $ -0.52 | $1,934.34 | $1,934.34 | 300 |
| 11:23 AM | $1,934.86 | Up $1.01 | $1,934.86 | $1,933.52 | 300 |
| 11:21 AM | $1,933.85 | Up $0.27 | $1,933.85 | $1,933.51 | 200 |
| 11:21 AM | $1,933.85 | Up $0.00 | $1,933.85 | $1,933.51 | 0 |
| 11:20 AM | $1,933.58 | Down $ -2.12 | $1,935.45 | $1,933.58 | 200 |
| 11:19 AM | $1,935.70 | Up $3.16 | $1,935.70 | $1,934.09 | 400 |
| 11:18 AM | $1,932.54 | Down $ -1.38 | $1,932.54 | $1,932.54 | 100 |
| 11:16 AM | $1,933.92 | Down $ -0.64 | $1,933.92 | $1,933.92 | 100 |
| 11:16 AM | $1,933.92 | Up $0.00 | $1,933.92 | $1,933.92 | 0 |
| 11:15 AM | $1,934.56 | Up $2.80 | $1,934.56 | $1,934.56 | 100 |
| 11:14 AM | $1,931.76 | Down $ -0.93 | $1,931.76 | $1,931.76 | 100 |
| 11:12 AM | $1,932.69 | Up $1.30 | $1,932.69 | $1,932.69 | 200 |
| 11:12 AM | $1,932.69 | Up $0.00 | $1,932.69 | $1,932.69 | 0 |
| 11:11 AM | $1,931.39 | Down $ -0.67 | $1,931.39 | $1,931.39 | 100 |
| 11:07 AM | $1,932.06 | Up $1.12 | $1,932.06 | $1,931.05 | 200 |
| 11:07 AM | $1,932.06 | Up $0.00 | $1,932.06 | $1,931.05 | 0 |
| 11:07 AM | $1,932.06 | Up $0.00 | $1,932.06 | $1,931.05 | 0 |
| 11:07 AM | $1,932.06 | Up $0.00 | $1,932.06 | $1,931.05 | 0 |
| 11:06 AM | $1,930.94 | Down $ -0.71 | $1,930.94 | $1,930.94 | 100 |
| 11:04 AM | $1,931.65 | Down $ -1.70 | $1,932.91 | $1,931.65 | 600 |
| 11:04 AM | $1,931.65 | Up $0.00 | $1,932.91 | $1,931.65 | 0 |
| 11:02 AM | $1,933.35 | Down $ -0.24 | $1,934.08 | $1,933.35 | 400 |
| 11:02 AM | $1,933.35 | Up $0.00 | $1,934.08 | $1,933.35 | 0 |
| 11:00 AM | $1,933.59 | Up $1.74 | $1,933.59 | $1,933.59 | 200 |
| 11:00 AM | $1,933.59 | Up $0.00 | $1,933.59 | $1,933.59 | 0 |
| 10:58 AM | $1,931.85 | Down $ -0.60 | $1,931.85 | $1,931.76 | 500 |
| 10:58 AM | $1,931.85 | Up $0.00 | $1,931.85 | $1,931.76 | 0 |
| 10:56 AM | $1,932.45 | Down $ -1.34 | $1,932.45 | $1,932.45 | 100 |
| 10:56 AM | $1,932.45 | Up $0.00 | $1,932.45 | $1,932.45 | 0 |
| 10:53 AM | $1,933.79 | Up $2.74 | $1,933.79 | $1,933.79 | 200 |
| 10:53 AM | $1,933.79 | Up $0.00 | $1,933.79 | $1,933.79 | 0 |
| 10:53 AM | $1,933.79 | Up $0.00 | $1,933.79 | $1,933.79 | 0 |
| 10:52 AM | $1,931.05 | Up $1.92 | $1,931.05 | $1,929.72 | 200 |
| 10:51 AM | $1,929.13 | Down $ -0.36 | $1,929.13 | $1,929.13 | 100 |
| 10:49 AM | $1,929.49 | Down $ -0.31 | $1,929.49 | $1,929.49 | 100 |
| 10:49 AM | $1,929.49 | Up $0.00 | $1,929.49 | $1,929.49 | 0 |
| 10:48 AM | $1,929.80 | Up $0.49 | $1,929.80 | $1,929.80 | 100 |
| 10:47 AM | $1,929.31 | Up $0.77 | $1,929.60 | $1,929.31 | 200 |
| 10:46 AM | $1,928.54 | Down $ -0.10 | $1,928.54 | $1,928.54 | 100 |
| 10:45 AM | $1,928.64 | Up $0.00 | $1,928.64 | $1,928.00 | 200 |
| 10:44 AM | $1,928.64 | Up $0.63 | $1,928.64 | $1,927.78 | 400 |
| 10:41 AM | $1,928.01 | Down $ -0.82 | $1,928.31 | $1,928.01 | 200 |
| 10:41 AM | $1,928.01 | Up $0.00 | $1,928.31 | $1,928.01 | 0 |
| 10:41 AM | $1,928.01 | Up $0.00 | $1,928.31 | $1,928.01 | 0 |
| 10:39 AM | $1,928.83 | Up $0.24 | $1,929.56 | $1,928.83 | 400 |
| 10:39 AM | $1,928.83 | Up $0.00 | $1,929.56 | $1,928.83 | 0 |
| 10:38 AM | $1,928.59 | Down $ -1.37 | $1,928.59 | $1,927.89 | 200 |
| 10:36 AM | $1,929.96 | Down $ -0.01 | $1,929.96 | $1,928.87 | 400 |
| 10:36 AM | $1,929.96 | Up $0.00 | $1,929.96 | $1,928.87 | 0 |
| 10:33 AM | $1,929.97 | Down $ -1.29 | $1,929.99 | $1,929.97 | 300 |
| 10:33 AM | $1,929.97 | Up $0.00 | $1,929.99 | $1,929.97 | 0 |
| 10:33 AM | $1,929.97 | Up $0.00 | $1,929.99 | $1,929.97 | 0 |
| 10:30 AM | $1,931.26 | Down $ -1.33 | $1,931.26 | $1,931.26 | 200 |
| 10:30 AM | $1,931.26 | Up $0.00 | $1,931.26 | $1,931.26 | 0 |
| 10:30 AM | $1,931.26 | Up $0.00 | $1,931.26 | $1,931.26 | 0 |
| 10:28 AM | $1,932.59 | Down $ -0.81 | $1,932.59 | $1,932.59 | 100 |
| 10:28 AM | $1,932.59 | Up $0.00 | $1,932.59 | $1,932.59 | 0 |
| 10:27 AM | $1,933.40 | Down $ -0.68 | $1,933.72 | $1,933.40 | 500 |
| 10:26 AM | $1,934.08 | Up $3.27 | $1,934.08 | $1,930.47 | 200 |
| 10:24 AM | $1,930.81 | Up $0.37 | $1,930.81 | $1,930.81 | 100 |
| 10:24 AM | $1,930.81 | Up $0.00 | $1,930.81 | $1,930.81 | 0 |
| 10:23 AM | $1,930.44 | Down $ -2.18 | $1,931.93 | $1,930.44 | 500 |
| 10:21 AM | $1,932.62 | Up $1.24 | $1,934.70 | $1,932.62 | 200 |
| 10:21 AM | $1,932.62 | Up $0.00 | $1,934.70 | $1,932.62 | 0 |
| 10:20 AM | $1,931.38 | Up $3.98 | $1,931.38 | $1,931.37 | 300 |
| 10:17 AM | $1,927.40 | Up $1.00 | $1,927.40 | $1,927.40 | 100 |
| 10:17 AM | $1,927.40 | Up $0.00 | $1,927.40 | $1,927.40 | 0 |
| 10:17 AM | $1,927.40 | Up $0.00 | $1,927.40 | $1,927.40 | 0 |
| 10:15 AM | $1,926.40 | Down $ -0.13 | $1,926.40 | $1,926.40 | 100 |
| 10:15 AM | $1,926.40 | Up $0.00 | $1,926.40 | $1,926.40 | 0 |
| 10:14 AM | $1,926.53 | Up $0.43 | $1,926.53 | $1,926.01 | 300 |
| 10:13 AM | $1,926.10 | Up $0.66 | $1,926.10 | $1,925.46 | 200 |
| 10:11 AM | $1,925.44 | Down $ -2.36 | $1,925.79 | $1,924.24 | 600 |
| 10:11 AM | $1,925.44 | Up $0.00 | $1,925.79 | $1,924.24 | 0 |
| 10:09 AM | $1,927.80 | Up $1.72 | $1,927.80 | $1,927.80 | 200 |
| 10:09 AM | $1,927.80 | Up $0.00 | $1,927.80 | $1,927.80 | 0 |
| 10:08 AM | $1,926.08 | Down $ -3.16 | $1,927.89 | $1,926.08 | 500 |
| 10:07 AM | $1,929.24 | Up $0.77 | $1,931.32 | $1,929.24 | 500 |
| 10:05 AM | $1,928.47 | Up $0.38 | $1,928.47 | $1,928.47 | 100 |
| 10:05 AM | $1,928.47 | Up $0.00 | $1,928.47 | $1,928.47 | 0 |
| 10:04 AM | $1,928.09 | Up $1.90 | $1,928.09 | $1,928.09 | 100 |
| 10:03 AM | $1,926.19 | Down $ -1.62 | $1,928.19 | $1,926.19 | 200 |
| 10:02 AM | $1,927.80 | Up $4.62 | $1,927.80 | $1,922.53 | 400 |
| 10:01 AM | $1,923.18 | Down $ -0.81 | $1,924.10 | $1,923.18 | 500 |
| 10:00 AM | $1,923.99 | Down $ -0.85 | $1,925.67 | $1,923.87 | 300 |
| 09:59 AM | $1,924.84 | Down $ -1.04 | $1,924.84 | $1,924.46 | 200 |
| 09:58 AM | $1,925.88 | Down $ -1.97 | $1,925.88 | $1,925.88 | 200 |
| 09:55 AM | $1,927.85 | Down $ -1.33 | $1,927.85 | $1,925.61 | 700 |
| 09:55 AM | $1,927.85 | Up $0.00 | $1,927.85 | $1,925.61 | 0 |
| 09:55 AM | $1,927.85 | Up $0.00 | $1,927.85 | $1,925.61 | 0 |
| 09:53 AM | $1,929.18 | Up $0.19 | $1,929.18 | $1,929.00 | 500 |
| 09:53 AM | $1,929.18 | Up $0.00 | $1,929.18 | $1,929.00 | 0 |
| 09:50 AM | $1,928.99 | Up $1.82 | $1,929.00 | $1,928.99 | 200 |
| 09:50 AM | $1,928.99 | Up $0.00 | $1,929.00 | $1,928.99 | 0 |
| 09:50 AM | $1,928.99 | Up $0.00 | $1,929.00 | $1,928.99 | 0 |
| 09:49 AM | $1,927.17 | Down $ -2.63 | $1,927.23 | $1,927.17 | 200 |
| 09:48 AM | $1,929.80 | Up $0.00 | $1,929.80 | $1,929.80 | 100 |
| 09:47 AM | $1,929.80 | Down $ -3.64 | $1,933.44 | $1,929.80 | 900 |
| 09:44 AM | $1,933.44 | Up $2.88 | $1,933.44 | $1,932.38 | 700 |
| 09:44 AM | $1,933.44 | Up $0.00 | $1,933.44 | $1,932.38 | 0 |
| 09:44 AM | $1,933.44 | Up $0.00 | $1,933.44 | $1,932.38 | 0 |
| 09:43 AM | $1,930.56 | Down $ -0.05 | $1,930.59 | $1,930.56 | 200 |
| 09:42 AM | $1,930.61 | Down $ -2.17 | $1,934.23 | $1,930.61 | 1,300 |
| 09:40 AM | $1,932.78 | Down $ -3.62 | $1,932.78 | $1,932.78 | 100 |
| 09:40 AM | $1,932.78 | Up $0.00 | $1,932.78 | $1,932.78 | 0 |
| 09:30 AM | $1,936.40 | Down $ -8.83 | $1,936.40 | $1,936.40 | 300 |
| 09:30 AM | $1,936.40 | Up $0.00 | $1,936.40 | $1,936.40 | 0 |
| 09:30 AM | $1,936.40 | Up $0.00 | $1,936.40 | $1,936.40 | 0 |
| 09:30 AM | $1,936.40 | Up $0.00 | $1,936.40 | $1,936.40 | 0 |
| 09:30 AM | $1,936.40 | Up $0.00 | $1,936.40 | $1,936.40 | 0 |
| 09:30 AM | $1,936.40 | Up $0.00 | $1,936.40 | $1,936.40 | 0 |
| 09:30 AM | $1,936.40 | Up $0.00 | $1,936.40 | $1,936.40 | 0 |
| 09:30 AM | $1,936.40 | Up $0.00 | $1,936.40 | $1,936.40 | 0 |
| 09:30 AM | $1,936.40 | Up $0.00 | $1,936.40 | $1,936.40 | 0 |
| 09:30 AM | $1,936.40 | Up $0.00 | $1,936.40 | $1,936.40 | 0 |
| Previous close | $1,945.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $1,926.11 | $1,925.99 | $1,945.40 | $1,922.80 | 23,500 |
| 12-03-2025 | $1,945.23 | $1,937.59 | $1,955.19 | $1,937.59 | 22,800 |
| 11-03-2025 | $1,959.36 | $1,976.12 | $1,977.51 | $1,952.74 | 34,000 |
| 10-03-2025 | $1,964.37 | $1,933.73 | $1,972.72 | $1,925.58 | 72,100 |
| 07-03-2025 | $2,045.60 | $2,035.00 | $2,048.29 | $2,012.37 | 28,100 |
| 06-03-2025 | $2,028.83 | $2,053.15 | $2,061.08 | $2,016.64 | 40,200 |
| 05-03-2025 | $2,073.16 | $2,041.21 | $2,077.43 | $2,029.17 | 41,000 |
| 04-03-2025 | $2,047.81 | $2,026.41 | $2,068.60 | $2,022.15 | 41,700 |
| 03-03-2025 | $2,066.01 | $2,078.77 | $2,086.20 | $2,056.54 | 34,400 |
| 28-02-2025 | $2,080.03 | $2,044.12 | $2,082.29 | $2,030.01 | 76,200 |
| 27-02-2025 | $2,039.99 | $2,043.95 | $2,050.84 | $2,032.72 | 29,800 |
| 26-02-2025 | $2,047.76 | $2,060.33 | $2,061.30 | $2,036.84 | 41,800 |
| 25-02-2025 | $2,065.32 | $2,042.88 | $2,066.79 | $2,041.37 | 21,100 |
| 24-02-2025 | $2,042.01 | $2,026.50 | $2,051.76 | $2,026.50 | 39,700 |
| 21-02-2025 | $2,006.00 | $2,047.29 | $2,049.64 | $2,004.57 | 28,300 |
| 20-02-2025 | $2,046.97 | $2,069.58 | $2,070.00 | $2,046.27 | 29,900 |
| 19-02-2025 | $2,071.53 | $2,066.51 | $2,085.39 | $2,063.55 | 57,100 |
| 18-02-2025 | $2,080.00 | $2,084.46 | $2,109.95 | $2,076.27 | 65,500 |
| 14-02-2025 | $2,070.19 | $2,089.00 | $2,106.61 | $2,068.02 | 47,200 |
| 13-02-2025 | $2,000.00 | $1,997.48 | $2,008.50 | $1,988.04 | 47,400 |
| 12-02-2025 | $2,000.90 | $1,998.72 | $2,010.04 | $1,992.53 | 36,600 |
| 11-02-2025 | $1,980.00 | $1,986.58 | $1,991.47 | $1,979.18 | 62,700 |
| 10-02-2025 | $1,999.01 | $1,999.05 | $2,013.00 | $1,997.00 | 95,500 |
| 07-02-2025 | $2,010.00 | $2,021.91 | $2,023.24 | $2,007.00 | 76,100 |
| 06-02-2025 | $2,025.30 | $2,016.10 | $2,036.23 | $2,013.95 | 36,300 |
| 05-02-2025 | $1,997.99 | $2,000.00 | $2,002.52 | $1,984.04 | 23,200 |
| 04-02-2025 | $1,985.15 | $1,973.54 | $1,997.77 | $1,973.54 | 45,100 |
| 03-02-2025 | $1,968.30 | $1,963.05 | $1,983.95 | $1,963.04 | 25,400 |
| 31-01-2025 | $1,956.26 | $1,967.00 | $1,972.61 | $1,956.26 | 23,600 |
| 30-01-2025 | $1,970.37 | $1,968.31 | $1,982.48 | $1,967.00 | 10,700 |
Graphs are not available, please refer to the detailed table