Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
251.29 Down -0.87 (-0.35 %)
Delayed : 2025/01/14 16:00:02
- Previous close $252.16
- Opening $252.35
- Price Ask $250.00
- Price Bid $250.00
- Size Bid 5
- Size Ask 1
- Today High $252.63
- Today Low $250.28
- 52 Weeks High $275.84
- 52 Weeks Low $200.55
- Volume 207,817
Fundamentals
- P/E Ratio : 21.70
- Earnings/Share : 1.81
- Dividends/Share : $1.21
- Current Div. Yield : 1.93
- Market Cap (M) : 44,821.08
- Shares Out (M) : 178.36
- Exchange : XTSE
- Ex Dividend Date : 2024/12/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $251.29 | Up $0.14 | $251.29 | $251.29 | 82,000 |
| 03:59 PM | $251.15 | Down $ -0.15 | $251.31 | $251.15 | 3,000 |
| 03:58 PM | $251.30 | Up $0.04 | $251.30 | $251.27 | 500 |
| 03:57 PM | $251.26 | Up $0.01 | $251.28 | $251.23 | 3,300 |
| 03:56 PM | $251.25 | Up $0.08 | $251.28 | $251.24 | 1,100 |
| 03:55 PM | $251.17 | Down $ -0.02 | $251.32 | $251.17 | 2,800 |
| 03:54 PM | $251.19 | Down $ -0.14 | $251.30 | $251.17 | 2,100 |
| 03:53 PM | $251.33 | Up $0.23 | $251.33 | $251.00 | 1,600 |
| 03:52 PM | $251.10 | Up $0.06 | $251.10 | $251.10 | 100 |
| 03:51 PM | $251.04 | Up $0.05 | $251.04 | $251.00 | 300 |
| 03:50 PM | $250.99 | Up $0.01 | $250.99 | $250.89 | 2,200 |
| 03:49 PM | $250.98 | Down $ -0.02 | $251.03 | $250.98 | 800 |
| 03:48 PM | $251.00 | Up $0.00 | $251.04 | $251.00 | 1,000 |
| 03:47 PM | $251.00 | Up $0.00 | $251.00 | $250.99 | 500 |
| 03:46 PM | $251.00 | Down $ -0.01 | $251.00 | $251.00 | 300 |
| 03:45 PM | $251.01 | Up $0.01 | $251.06 | $250.99 | 1,500 |
| 03:44 PM | $251.00 | Up $0.05 | $251.00 | $251.00 | 800 |
| 03:42 PM | $250.95 | Down $ -0.13 | $251.01 | $250.95 | 1,100 |
| 03:42 PM | $250.95 | Up $0.00 | $251.01 | $250.95 | 0 |
| 03:41 PM | $251.08 | Up $0.00 | $251.08 | $250.95 | 500 |
| 03:40 PM | $251.08 | Up $0.13 | $251.08 | $251.06 | 300 |
| 03:39 PM | $250.95 | Down $ -0.06 | $250.95 | $250.95 | 300 |
| 03:38 PM | $251.01 | Up $0.01 | $251.14 | $251.00 | 400 |
| 03:37 PM | $251.00 | Up $0.08 | $251.00 | $250.92 | 400 |
| 03:36 PM | $250.92 | Up $0.12 | $250.92 | $250.85 | 200 |
| 03:34 PM | $250.80 | Down $ -0.05 | $250.94 | $250.80 | 200 |
| 03:34 PM | $250.80 | Up $0.00 | $250.94 | $250.80 | 0 |
| 03:33 PM | $250.85 | Down $ -0.07 | $250.85 | $250.83 | 700 |
| 03:30 PM | $250.92 | Up $0.12 | $250.92 | $250.89 | 300 |
| 03:30 PM | $250.92 | Up $0.00 | $250.92 | $250.89 | 0 |
| 03:30 PM | $250.92 | Up $0.00 | $250.92 | $250.89 | 0 |
| 03:29 PM | $250.80 | Down $ -0.17 | $250.97 | $250.80 | 1,000 |
| 03:28 PM | $250.97 | Down $ -0.01 | $250.97 | $250.97 | 100 |
| 03:25 PM | $250.98 | Down $ -0.02 | $251.09 | $250.98 | 800 |
| 03:25 PM | $250.98 | Up $0.00 | $251.09 | $250.98 | 0 |
| 03:25 PM | $250.98 | Up $0.00 | $251.09 | $250.98 | 0 |
| 03:24 PM | $251.00 | Up $0.07 | $251.00 | $250.98 | 800 |
| 03:22 PM | $250.93 | Up $0.00 | $251.01 | $250.92 | 1,600 |
| 03:22 PM | $250.93 | Up $0.00 | $251.01 | $250.92 | 0 |
| 03:19 PM | $250.93 | Up $0.10 | $250.93 | $250.73 | 1,100 |
| 03:19 PM | $250.93 | Up $0.00 | $250.93 | $250.73 | 0 |
| 03:19 PM | $250.93 | Up $0.00 | $250.93 | $250.73 | 0 |
| 03:18 PM | $250.83 | Up $0.09 | $250.83 | $250.83 | 200 |
| 03:16 PM | $250.74 | Down $ -0.07 | $250.74 | $250.74 | 100 |
| 03:16 PM | $250.74 | Up $0.00 | $250.74 | $250.74 | 0 |
| 03:15 PM | $250.81 | Up $0.13 | $250.81 | $250.81 | 300 |
| 03:14 PM | $250.68 | Down $ -0.21 | $250.77 | $250.68 | 900 |
| 03:12 PM | $250.89 | Up $0.17 | $250.89 | $250.74 | 600 |
| 03:12 PM | $250.89 | Up $0.00 | $250.89 | $250.74 | 0 |
| 03:11 PM | $250.72 | Down $ -0.04 | $250.72 | $250.72 | 100 |
| 03:10 PM | $250.76 | Up $0.02 | $250.76 | $250.76 | 100 |
| 03:09 PM | $250.74 | Down $ -0.11 | $250.79 | $250.74 | 200 |
| 03:08 PM | $250.86 | Up $0.02 | $250.86 | $250.82 | 600 |
| 03:06 PM | $250.83 | Up $0.09 | $250.83 | $250.83 | 100 |
| 03:06 PM | $250.83 | Up $0.00 | $250.83 | $250.83 | 0 |
| 03:05 PM | $250.75 | Down $ -0.06 | $250.75 | $250.75 | 100 |
| 03:04 PM | $250.81 | Down $ -0.01 | $250.81 | $250.76 | 700 |
| 03:02 PM | $250.83 | Down $ -0.26 | $250.83 | $250.67 | 1,600 |
| 03:02 PM | $250.83 | Up $0.00 | $250.83 | $250.67 | 0 |
| 02:56 PM | $251.08 | Down $ -0.08 | $251.08 | $250.95 | 500 |
| 02:56 PM | $251.08 | Up $0.00 | $251.08 | $250.95 | 0 |
| 02:56 PM | $251.08 | Up $0.00 | $251.08 | $250.95 | 0 |
| 02:56 PM | $251.08 | Up $0.00 | $251.08 | $250.95 | 0 |
| 02:56 PM | $251.08 | Up $0.00 | $251.08 | $250.95 | 0 |
| 02:56 PM | $251.08 | Up $0.00 | $251.08 | $250.95 | 0 |
| 02:54 PM | $251.16 | Down $ -0.01 | $251.16 | $251.16 | 100 |
| 02:54 PM | $251.16 | Up $0.00 | $251.16 | $251.16 | 0 |
| 02:53 PM | $251.17 | Down $ -0.11 | $251.21 | $251.17 | 500 |
| 02:51 PM | $251.28 | Down $ -0.14 | $251.37 | $251.26 | 1,300 |
| 02:51 PM | $251.28 | Up $0.00 | $251.37 | $251.26 | 0 |
| 02:46 PM | $251.42 | Up $0.05 | $251.42 | $251.39 | 300 |
| 02:46 PM | $251.42 | Up $0.00 | $251.42 | $251.39 | 0 |
| 02:46 PM | $251.42 | Up $0.00 | $251.42 | $251.39 | 0 |
| 02:46 PM | $251.42 | Up $0.00 | $251.42 | $251.39 | 0 |
| 02:46 PM | $251.42 | Up $0.00 | $251.42 | $251.39 | 0 |
| 02:45 PM | $251.37 | Down $ -0.21 | $251.43 | $251.37 | 800 |
| 02:40 PM | $251.58 | Up $0.05 | $251.58 | $251.58 | 100 |
| 02:40 PM | $251.58 | Up $0.00 | $251.58 | $251.58 | 0 |
| 02:40 PM | $251.58 | Up $0.00 | $251.58 | $251.58 | 0 |
| 02:40 PM | $251.58 | Up $0.00 | $251.58 | $251.58 | 0 |
| 02:40 PM | $251.58 | Up $0.00 | $251.58 | $251.58 | 0 |
| 02:39 PM | $251.53 | Up $0.01 | $251.53 | $251.53 | 100 |
| 02:36 PM | $251.52 | Up $0.15 | $251.52 | $251.47 | 300 |
| 02:36 PM | $251.52 | Up $0.00 | $251.52 | $251.47 | 0 |
| 02:36 PM | $251.52 | Up $0.00 | $251.52 | $251.47 | 0 |
| 02:35 PM | $251.37 | Down $ -0.08 | $251.37 | $251.30 | 3,400 |
| 02:32 PM | $251.45 | Up $0.12 | $251.45 | $251.44 | 600 |
| 02:32 PM | $251.45 | Up $0.00 | $251.45 | $251.44 | 0 |
| 02:32 PM | $251.45 | Up $0.00 | $251.45 | $251.44 | 0 |
| 02:28 PM | $251.33 | Down $ -0.10 | $251.33 | $251.33 | 400 |
| 02:28 PM | $251.33 | Up $0.00 | $251.33 | $251.33 | 0 |
| 02:28 PM | $251.33 | Up $0.00 | $251.33 | $251.33 | 0 |
| 02:28 PM | $251.33 | Up $0.00 | $251.33 | $251.33 | 0 |
| 02:24 PM | $251.43 | Down $ -0.04 | $251.52 | $251.43 | 600 |
| 02:24 PM | $251.43 | Up $0.00 | $251.52 | $251.43 | 0 |
| 02:24 PM | $251.43 | Up $0.00 | $251.52 | $251.43 | 0 |
| 02:24 PM | $251.43 | Up $0.00 | $251.52 | $251.43 | 0 |
| 02:23 PM | $251.47 | Down $ -0.14 | $251.47 | $251.47 | 100 |
| 02:21 PM | $251.61 | Up $0.06 | $251.61 | $251.61 | 100 |
| 02:21 PM | $251.61 | Up $0.00 | $251.61 | $251.61 | 0 |
| 02:19 PM | $251.55 | Down $ -0.07 | $251.55 | $251.50 | 700 |
| 02:19 PM | $251.55 | Up $0.00 | $251.55 | $251.50 | 0 |
| 02:16 PM | $251.62 | Down $ -0.08 | $251.70 | $251.62 | 600 |
| 02:16 PM | $251.62 | Up $0.00 | $251.70 | $251.62 | 0 |
| 02:16 PM | $251.62 | Up $0.00 | $251.70 | $251.62 | 0 |
| 02:08 PM | $251.70 | Up $0.24 | $251.70 | $251.70 | 100 |
| 02:08 PM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 02:08 PM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 02:08 PM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 02:08 PM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 02:08 PM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 02:08 PM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 02:08 PM | $251.70 | Up $0.00 | $251.70 | $251.70 | 0 |
| 02:07 PM | $251.46 | Down $ -0.35 | $251.68 | $251.39 | 1,500 |
| 02:02 PM | $251.81 | Down $ -0.10 | $251.81 | $251.81 | 200 |
| 02:02 PM | $251.81 | Up $0.00 | $251.81 | $251.81 | 0 |
| 02:02 PM | $251.81 | Up $0.00 | $251.81 | $251.81 | 0 |
| 02:02 PM | $251.81 | Up $0.00 | $251.81 | $251.81 | 0 |
| 02:02 PM | $251.81 | Up $0.00 | $251.81 | $251.81 | 0 |
| 02:01 PM | $251.91 | Down $ -0.22 | $251.94 | $251.91 | 200 |
| 01:59 PM | $252.13 | Up $0.12 | $252.13 | $252.13 | 100 |
| 01:59 PM | $252.13 | Up $0.00 | $252.13 | $252.13 | 0 |
| 01:57 PM | $252.01 | Down $ -0.28 | $252.21 | $251.88 | 1,100 |
| 01:57 PM | $252.01 | Up $0.00 | $252.21 | $251.88 | 0 |
| 01:55 PM | $252.29 | Down $ -0.10 | $252.29 | $252.29 | 200 |
| 01:55 PM | $252.29 | Up $0.00 | $252.29 | $252.29 | 0 |
| 01:53 PM | $252.39 | Up $0.06 | $252.39 | $252.30 | 800 |
| 01:53 PM | $252.39 | Up $0.00 | $252.39 | $252.30 | 0 |
| 01:52 PM | $252.33 | Up $0.08 | $252.33 | $252.32 | 200 |
| 01:51 PM | $252.25 | Down $ -0.14 | $252.39 | $252.25 | 600 |
| 01:50 PM | $252.39 | Up $0.02 | $252.39 | $252.39 | 100 |
| 01:45 PM | $252.37 | Up $0.00 | $252.37 | $252.37 | 100 |
| 01:45 PM | $252.37 | Up $0.00 | $252.37 | $252.37 | 0 |
| 01:45 PM | $252.37 | Up $0.00 | $252.37 | $252.37 | 0 |
| 01:45 PM | $252.37 | Up $0.00 | $252.37 | $252.37 | 0 |
| 01:45 PM | $252.37 | Up $0.00 | $252.37 | $252.37 | 0 |
| 01:41 PM | $252.37 | Down $ -0.02 | $252.37 | $252.37 | 100 |
| 01:41 PM | $252.37 | Up $0.00 | $252.37 | $252.37 | 0 |
| 01:41 PM | $252.37 | Up $0.00 | $252.37 | $252.37 | 0 |
| 01:41 PM | $252.37 | Up $0.00 | $252.37 | $252.37 | 0 |
| 01:40 PM | $252.39 | Up $0.11 | $252.39 | $252.26 | 700 |
| 01:39 PM | $252.28 | Up $0.38 | $252.28 | $251.90 | 800 |
| 01:38 PM | $251.90 | Down $ -0.10 | $251.90 | $251.90 | 600 |
| 01:35 PM | $252.00 | Down $ -0.05 | $252.00 | $252.00 | 300 |
| 01:35 PM | $252.00 | Up $0.00 | $252.00 | $252.00 | 0 |
| 01:35 PM | $252.00 | Up $0.00 | $252.00 | $252.00 | 0 |
| 01:33 PM | $252.05 | Up $0.06 | $252.05 | $252.00 | 1,800 |
| 01:33 PM | $252.05 | Up $0.00 | $252.05 | $252.00 | 0 |
| 01:32 PM | $251.99 | Up $0.00 | $251.99 | $251.99 | 300 |
| 01:30 PM | $251.99 | Up $0.02 | $251.99 | $251.98 | 500 |
| 01:30 PM | $251.99 | Up $0.00 | $251.99 | $251.98 | 0 |
| 01:29 PM | $251.97 | Up $0.04 | $251.97 | $251.97 | 100 |
| 01:28 PM | $251.93 | Up $0.06 | $251.93 | $251.93 | 100 |
| 01:26 PM | $251.87 | Up $0.00 | $251.87 | $251.87 | 100 |
| 01:26 PM | $251.87 | Up $0.00 | $251.87 | $251.87 | 0 |
| 01:25 PM | $251.87 | Up $0.33 | $251.87 | $251.85 | 200 |
| 01:23 PM | $251.54 | Up $0.06 | $251.54 | $251.40 | 2,100 |
| 01:23 PM | $251.54 | Up $0.00 | $251.54 | $251.40 | 0 |
| 01:22 PM | $251.48 | Down $ -0.10 | $251.55 | $251.48 | 10,400 |
| 01:21 PM | $251.58 | Down $ -0.25 | $251.84 | $251.58 | 1,500 |
| 01:19 PM | $251.83 | Down $ -0.24 | $251.95 | $251.83 | 1,500 |
| 01:19 PM | $251.83 | Up $0.00 | $251.95 | $251.83 | 0 |
| 01:16 PM | $252.07 | Up $0.07 | $252.08 | $252.07 | 400 |
| 01:16 PM | $252.07 | Up $0.00 | $252.08 | $252.07 | 0 |
| 01:16 PM | $252.07 | Up $0.00 | $252.08 | $252.07 | 0 |
| 01:14 PM | $252.00 | Up $0.02 | $252.00 | $251.99 | 500 |
| 01:14 PM | $252.00 | Up $0.00 | $252.00 | $251.99 | 0 |
| 01:13 PM | $251.98 | Up $0.17 | $251.98 | $251.98 | 100 |
| 01:11 PM | $251.81 | Down $ -0.08 | $251.81 | $251.81 | 200 |
| 01:11 PM | $251.81 | Up $0.00 | $251.81 | $251.81 | 0 |
| 01:10 PM | $251.89 | Up $0.05 | $251.89 | $251.89 | 100 |
| 01:08 PM | $251.84 | Up $0.02 | $251.84 | $251.82 | 200 |
| 01:08 PM | $251.84 | Up $0.00 | $251.84 | $251.82 | 0 |
| 01:07 PM | $251.82 | Up $0.23 | $251.82 | $251.82 | 100 |
| 01:06 PM | $251.59 | Up $0.19 | $251.59 | $251.56 | 600 |
| 01:02 PM | $251.40 | Up $0.17 | $251.40 | $251.40 | 100 |
| 01:02 PM | $251.40 | Up $0.00 | $251.40 | $251.40 | 0 |
| 01:02 PM | $251.40 | Up $0.00 | $251.40 | $251.40 | 0 |
| 01:02 PM | $251.40 | Up $0.00 | $251.40 | $251.40 | 0 |
| 01:01 PM | $251.23 | Up $0.15 | $251.23 | $251.15 | 800 |
| 01:00 PM | $251.08 | Up $0.19 | $251.08 | $250.97 | 400 |
| 12:59 PM | $250.89 | Down $ -0.02 | $250.89 | $250.89 | 100 |
| 12:57 PM | $250.91 | Down $ -0.16 | $250.93 | $250.91 | 200 |
| 12:57 PM | $250.91 | Up $0.00 | $250.93 | $250.91 | 0 |
| 12:56 PM | $251.07 | Up $0.07 | $251.07 | $251.06 | 400 |
| 12:54 PM | $251.00 | Down $ -0.02 | $251.06 | $251.00 | 300 |
| 12:54 PM | $251.00 | Up $0.00 | $251.06 | $251.00 | 0 |
| 12:45 PM | $251.02 | Up $0.04 | $251.03 | $251.01 | 300 |
| 12:45 PM | $251.02 | Up $0.00 | $251.03 | $251.01 | 0 |
| 12:45 PM | $251.02 | Up $0.00 | $251.03 | $251.01 | 0 |
| 12:45 PM | $251.02 | Up $0.00 | $251.03 | $251.01 | 0 |
| 12:45 PM | $251.02 | Up $0.00 | $251.03 | $251.01 | 0 |
| 12:45 PM | $251.02 | Up $0.00 | $251.03 | $251.01 | 0 |
| 12:45 PM | $251.02 | Up $0.00 | $251.03 | $251.01 | 0 |
| 12:45 PM | $251.02 | Up $0.00 | $251.03 | $251.01 | 0 |
| 12:45 PM | $251.02 | Up $0.00 | $251.03 | $251.01 | 0 |
| 12:42 PM | $250.98 | Up $0.06 | $251.11 | $250.98 | 400 |
| 12:42 PM | $250.98 | Up $0.00 | $251.11 | $250.98 | 0 |
| 12:42 PM | $250.98 | Up $0.00 | $251.11 | $250.98 | 0 |
| 12:41 PM | $250.92 | Down $ -0.12 | $250.92 | $250.92 | 100 |
| 12:40 PM | $251.04 | Down $ -0.11 | $251.04 | $251.04 | 100 |
| 12:39 PM | $251.15 | Down $ -0.38 | $251.42 | $251.15 | 700 |
| 12:36 PM | $251.53 | Up $0.07 | $251.53 | $251.53 | 200 |
| 12:36 PM | $251.53 | Up $0.00 | $251.53 | $251.53 | 0 |
| 12:36 PM | $251.53 | Up $0.00 | $251.53 | $251.53 | 0 |
| 12:35 PM | $251.46 | Up $0.10 | $251.46 | $251.30 | 500 |
| 12:33 PM | $251.36 | Down $ -0.15 | $251.41 | $251.36 | 300 |
| 12:33 PM | $251.36 | Up $0.00 | $251.41 | $251.36 | 0 |
| 12:31 PM | $251.51 | Up $0.00 | $251.62 | $251.51 | 400 |
| 12:31 PM | $251.51 | Up $0.00 | $251.62 | $251.51 | 0 |
| 12:27 PM | $251.51 | Up $0.06 | $251.51 | $251.51 | 200 |
| 12:27 PM | $251.51 | Up $0.00 | $251.51 | $251.51 | 0 |
| 12:27 PM | $251.51 | Up $0.00 | $251.51 | $251.51 | 0 |
| 12:27 PM | $251.51 | Up $0.00 | $251.51 | $251.51 | 0 |
| 12:25 PM | $251.45 | Up $0.18 | $251.45 | $251.37 | 400 |
| 12:25 PM | $251.45 | Up $0.00 | $251.45 | $251.37 | 0 |
| 12:24 PM | $251.27 | Down $ -0.17 | $251.27 | $251.27 | 200 |
| 12:22 PM | $251.44 | Up $0.17 | $251.44 | $251.44 | 100 |
| 12:22 PM | $251.44 | Up $0.00 | $251.44 | $251.44 | 0 |
| 12:21 PM | $251.27 | Down $ -0.01 | $251.27 | $251.27 | 100 |
| 12:17 PM | $251.28 | Down $ -0.07 | $251.28 | $251.28 | 100 |
| 12:17 PM | $251.28 | Up $0.00 | $251.28 | $251.28 | 0 |
| 12:17 PM | $251.28 | Up $0.00 | $251.28 | $251.28 | 0 |
| 12:17 PM | $251.28 | Up $0.00 | $251.28 | $251.28 | 0 |
| 12:14 PM | $251.35 | Up $0.28 | $251.35 | $251.32 | 500 |
| 12:14 PM | $251.35 | Up $0.00 | $251.35 | $251.32 | 0 |
| 12:14 PM | $251.35 | Up $0.00 | $251.35 | $251.32 | 0 |
| 12:11 PM | $251.07 | Down $ -0.12 | $251.07 | $251.07 | 100 |
| 12:11 PM | $251.07 | Up $0.00 | $251.07 | $251.07 | 0 |
| 12:11 PM | $251.07 | Up $0.00 | $251.07 | $251.07 | 0 |
| 12:10 PM | $251.19 | Up $0.16 | $251.19 | $251.18 | 300 |
| 12:08 PM | $251.03 | Up $0.00 | $251.03 | $251.03 | 100 |
| 12:08 PM | $251.03 | Up $0.00 | $251.03 | $251.03 | 0 |
| 12:07 PM | $251.03 | Up $0.17 | $251.08 | $251.03 | 600 |
| 12:06 PM | $250.86 | Up $0.00 | $250.86 | $250.86 | 100 |
| 12:05 PM | $250.86 | Down $ -0.04 | $250.86 | $250.86 | 100 |
| 12:04 PM | $250.90 | Down $ -0.20 | $250.90 | $250.90 | 100 |
| 12:03 PM | $251.10 | Up $0.10 | $251.10 | $251.08 | 700 |
| 12:01 PM | $251.00 | Down $ -0.19 | $251.19 | $251.00 | 2,300 |
| 12:01 PM | $251.00 | Up $0.00 | $251.19 | $251.00 | 0 |
| 12:00 PM | $251.19 | Down $ -0.23 | $251.19 | $251.19 | 100 |
| 11:56 AM | $251.42 | Down $ -0.15 | $251.42 | $251.42 | 100 |
| 11:56 AM | $251.42 | Up $0.00 | $251.42 | $251.42 | 0 |
| 11:56 AM | $251.42 | Up $0.00 | $251.42 | $251.42 | 0 |
| 11:56 AM | $251.42 | Up $0.00 | $251.42 | $251.42 | 0 |
| 11:55 AM | $251.57 | Up $0.21 | $251.57 | $251.57 | 100 |
| 11:54 AM | $251.36 | Up $0.05 | $251.36 | $251.36 | 100 |
| 11:51 AM | $251.31 | Up $0.14 | $251.45 | $251.31 | 700 |
| 11:51 AM | $251.31 | Up $0.00 | $251.45 | $251.31 | 0 |
| 11:51 AM | $251.31 | Up $0.00 | $251.45 | $251.31 | 0 |
| 11:50 AM | $251.17 | Down $ -0.01 | $251.17 | $251.17 | 200 |
| 11:49 AM | $251.18 | Down $ -0.13 | $251.28 | $251.18 | 400 |
| 11:48 AM | $251.31 | Down $ -0.04 | $251.31 | $251.31 | 100 |
| 11:47 AM | $251.35 | Down $ -0.12 | $251.36 | $251.35 | 400 |
| 11:46 AM | $251.47 | Up $0.14 | $251.47 | $251.45 | 600 |
| 11:45 AM | $251.33 | Down $ -0.11 | $251.48 | $251.33 | 700 |
| 11:43 AM | $251.44 | Down $ -0.12 | $251.46 | $251.44 | 600 |
| 11:43 AM | $251.44 | Up $0.00 | $251.46 | $251.44 | 0 |
| 11:41 AM | $251.56 | Down $ -0.11 | $251.58 | $251.56 | 300 |
| 11:41 AM | $251.56 | Up $0.00 | $251.58 | $251.56 | 0 |
| 11:40 AM | $251.67 | Down $ -0.03 | $251.68 | $251.66 | 500 |
| 11:39 AM | $251.70 | Down $ -0.29 | $251.88 | $251.70 | 700 |
| 11:38 AM | $251.99 | Down $ -0.01 | $251.99 | $251.99 | 100 |
| 11:37 AM | $252.00 | Up $0.46 | $252.00 | $251.66 | 900 |
| 11:31 AM | $251.54 | Up $0.23 | $251.54 | $251.46 | 600 |
| 11:31 AM | $251.54 | Up $0.00 | $251.54 | $251.46 | 0 |
| 11:31 AM | $251.54 | Up $0.00 | $251.54 | $251.46 | 0 |
| 11:31 AM | $251.54 | Up $0.00 | $251.54 | $251.46 | 0 |
| 11:31 AM | $251.54 | Up $0.00 | $251.54 | $251.46 | 0 |
| 11:31 AM | $251.54 | Up $0.00 | $251.54 | $251.46 | 0 |
| 11:29 AM | $251.31 | Down $ -0.04 | $251.31 | $251.31 | 100 |
| 11:29 AM | $251.31 | Up $0.00 | $251.31 | $251.31 | 0 |
| 11:26 AM | $251.35 | Up $0.19 | $251.35 | $251.35 | 400 |
| 11:26 AM | $251.35 | Up $0.00 | $251.35 | $251.35 | 0 |
| 11:26 AM | $251.35 | Up $0.00 | $251.35 | $251.35 | 0 |
| 11:25 AM | $251.16 | Down $ -0.18 | $251.16 | $251.16 | 100 |
| 11:24 AM | $251.34 | Down $ -0.16 | $251.34 | $251.34 | 100 |
| 11:23 AM | $251.50 | Down $ -0.25 | $251.61 | $251.50 | 700 |
| 11:17 AM | $251.75 | Up $0.16 | $251.75 | $251.72 | 600 |
| 11:17 AM | $251.75 | Up $0.00 | $251.75 | $251.72 | 0 |
| 11:17 AM | $251.75 | Up $0.00 | $251.75 | $251.72 | 0 |
| 11:17 AM | $251.75 | Up $0.00 | $251.75 | $251.72 | 0 |
| 11:17 AM | $251.75 | Up $0.00 | $251.75 | $251.72 | 0 |
| 11:17 AM | $251.75 | Up $0.00 | $251.75 | $251.72 | 0 |
| 11:13 AM | $251.59 | Down $ -0.14 | $251.59 | $251.59 | 100 |
| 11:13 AM | $251.59 | Up $0.00 | $251.59 | $251.59 | 0 |
| 11:13 AM | $251.59 | Up $0.00 | $251.59 | $251.59 | 0 |
| 11:13 AM | $251.59 | Up $0.00 | $251.59 | $251.59 | 0 |
| 11:09 AM | $251.73 | Up $0.20 | $251.73 | $251.65 | 500 |
| 11:09 AM | $251.73 | Up $0.00 | $251.73 | $251.65 | 0 |
| 11:09 AM | $251.73 | Up $0.00 | $251.73 | $251.65 | 0 |
| 11:09 AM | $251.73 | Up $0.00 | $251.73 | $251.65 | 0 |
| 11:07 AM | $251.53 | Down $ -0.14 | $251.53 | $251.53 | 100 |
| 11:07 AM | $251.53 | Up $0.00 | $251.53 | $251.53 | 0 |
| 11:05 AM | $251.67 | Up $0.00 | $251.67 | $251.67 | 200 |
| 11:05 AM | $251.67 | Up $0.00 | $251.67 | $251.67 | 0 |
| 11:04 AM | $251.67 | Down $ -0.09 | $251.67 | $251.67 | 100 |
| 11:03 AM | $251.76 | Down $ -0.19 | $251.77 | $251.76 | 500 |
| 11:02 AM | $251.95 | Up $0.00 | $251.95 | $251.95 | 100 |
| 11:01 AM | $251.95 | Down $ -0.03 | $251.95 | $251.83 | 400 |
| 10:58 AM | $251.98 | Down $ -0.03 | $251.99 | $251.98 | 200 |
| 10:58 AM | $251.98 | Up $0.00 | $251.99 | $251.98 | 0 |
| 10:58 AM | $251.98 | Up $0.00 | $251.99 | $251.98 | 0 |
| 10:57 AM | $252.01 | Up $0.10 | $252.05 | $251.90 | 1,300 |
| 10:56 AM | $251.91 | Down $ -0.05 | $251.95 | $251.91 | 700 |
| 10:55 AM | $251.96 | Down $ -0.01 | $251.96 | $251.96 | 100 |
| 10:54 AM | $251.97 | Down $ -0.06 | $251.97 | $251.97 | 100 |
| 10:52 AM | $252.03 | Down $ -0.24 | $252.03 | $252.03 | 100 |
| 10:52 AM | $252.03 | Up $0.00 | $252.03 | $252.03 | 0 |
| 10:48 AM | $252.27 | Down $ -0.12 | $252.27 | $252.26 | 300 |
| 10:48 AM | $252.27 | Up $0.00 | $252.27 | $252.26 | 0 |
| 10:48 AM | $252.27 | Up $0.00 | $252.27 | $252.26 | 0 |
| 10:48 AM | $252.27 | Up $0.00 | $252.27 | $252.26 | 0 |
| 10:47 AM | $252.39 | Down $ -0.07 | $252.43 | $252.39 | 500 |
| 10:44 AM | $252.46 | Up $0.01 | $252.55 | $252.46 | 900 |
| 10:44 AM | $252.46 | Up $0.00 | $252.55 | $252.46 | 0 |
| 10:44 AM | $252.46 | Up $0.00 | $252.55 | $252.46 | 0 |
| 10:43 AM | $252.45 | Up $0.16 | $252.45 | $252.44 | 200 |
| 10:41 AM | $252.29 | Down $ -0.22 | $252.57 | $252.24 | 1,800 |
| 10:41 AM | $252.29 | Up $0.00 | $252.57 | $252.24 | 0 |
| 10:35 AM | $252.51 | Up $0.08 | $252.51 | $252.23 | 200 |
| 10:35 AM | $252.51 | Up $0.00 | $252.51 | $252.23 | 0 |
| 10:35 AM | $252.51 | Up $0.00 | $252.51 | $252.23 | 0 |
| 10:35 AM | $252.51 | Up $0.00 | $252.51 | $252.23 | 0 |
| 10:35 AM | $252.51 | Up $0.00 | $252.51 | $252.23 | 0 |
| 10:35 AM | $252.51 | Up $0.00 | $252.51 | $252.23 | 0 |
| 10:34 AM | $252.43 | Up $0.22 | $252.54 | $252.17 | 500 |
| 10:33 AM | $252.21 | Down $ -0.15 | $252.43 | $252.21 | 800 |
| 10:31 AM | $252.36 | Down $ -0.09 | $252.37 | $252.36 | 200 |
| 10:31 AM | $252.36 | Up $0.00 | $252.37 | $252.36 | 0 |
| 10:30 AM | $252.46 | Down $ -0.14 | $252.46 | $252.41 | 300 |
| 10:27 AM | $252.60 | Up $0.36 | $252.60 | $252.34 | 400 |
| 10:27 AM | $252.60 | Up $0.00 | $252.60 | $252.34 | 0 |
| 10:27 AM | $252.60 | Up $0.00 | $252.60 | $252.34 | 0 |
| 10:26 AM | $252.24 | Down $ -0.14 | $252.28 | $252.23 | 300 |
| 10:24 AM | $252.38 | Up $0.28 | $252.38 | $252.32 | 600 |
| 10:24 AM | $252.38 | Up $0.00 | $252.38 | $252.32 | 0 |
| 10:23 AM | $252.10 | Up $0.13 | $252.10 | $252.10 | 100 |
| 10:21 AM | $251.97 | Down $ -0.04 | $251.97 | $251.97 | 100 |
| 10:21 AM | $251.97 | Up $0.00 | $251.97 | $251.97 | 0 |
| 10:20 AM | $252.01 | Down $ -0.28 | $252.16 | $252.01 | 400 |
| 10:18 AM | $252.29 | Up $0.22 | $252.29 | $252.29 | 100 |
| 10:18 AM | $252.29 | Up $0.00 | $252.29 | $252.29 | 0 |
| 10:14 AM | $252.07 | Up $0.04 | $252.07 | $252.07 | 200 |
| 10:14 AM | $252.07 | Up $0.00 | $252.07 | $252.07 | 0 |
| 10:14 AM | $252.07 | Up $0.00 | $252.07 | $252.07 | 0 |
| 10:14 AM | $252.07 | Up $0.00 | $252.07 | $252.07 | 0 |
| 10:13 AM | $252.03 | Up $0.11 | $252.16 | $252.03 | 500 |
| 10:12 AM | $251.92 | Up $0.28 | $251.92 | $251.91 | 200 |
| 10:10 AM | $251.64 | Down $ -0.13 | $251.67 | $251.64 | 200 |
| 10:10 AM | $251.64 | Up $0.00 | $251.67 | $251.64 | 0 |
| 10:09 AM | $251.77 | Up $0.08 | $251.77 | $251.59 | 500 |
| 10:06 AM | $251.69 | Up $0.43 | $251.69 | $251.40 | 600 |
| 10:06 AM | $251.69 | Up $0.00 | $251.69 | $251.40 | 0 |
| 10:06 AM | $251.69 | Up $0.00 | $251.69 | $251.40 | 0 |
| 10:04 AM | $251.26 | Up $0.30 | $251.35 | $251.26 | 300 |
| 10:04 AM | $251.26 | Up $0.00 | $251.35 | $251.26 | 0 |
| 10:03 AM | $250.96 | Up $0.44 | $250.96 | $250.85 | 600 |
| 09:59 AM | $250.52 | Down $ -0.18 | $250.52 | $250.52 | 300 |
| 09:59 AM | $250.52 | Up $0.00 | $250.52 | $250.52 | 0 |
| 09:59 AM | $250.52 | Up $0.00 | $250.52 | $250.52 | 0 |
| 09:59 AM | $250.52 | Up $0.00 | $250.52 | $250.52 | 0 |
| 09:58 AM | $250.70 | Down $ -0.11 | $250.79 | $250.70 | 200 |
| 09:57 AM | $250.81 | Up $0.08 | $250.81 | $250.68 | 300 |
| 09:56 AM | $250.73 | Up $0.07 | $250.73 | $250.55 | 400 |
| 09:55 AM | $250.66 | Down $ -0.06 | $250.71 | $250.66 | 300 |
| 09:54 AM | $250.72 | Down $ -0.33 | $250.72 | $250.72 | 100 |
| 09:53 AM | $251.05 | Up $0.43 | $251.05 | $250.71 | 700 |
| 09:52 AM | $250.62 | Up $0.34 | $250.64 | $250.47 | 500 |
| 09:51 AM | $250.28 | Down $ -0.02 | $250.28 | $250.28 | 100 |
| 09:50 AM | $250.30 | Down $ -0.51 | $250.63 | $250.30 | 300 |
| 09:49 AM | $250.82 | Up $0.07 | $250.82 | $250.82 | 100 |
| 09:48 AM | $250.74 | Down $ -0.11 | $250.74 | $250.74 | 100 |
| 09:47 AM | $250.85 | Down $ -0.13 | $250.85 | $250.85 | 100 |
| 09:46 AM | $250.98 | Up $0.20 | $250.98 | $250.87 | 200 |
| 09:45 AM | $250.78 | Down $ -0.23 | $251.25 | $250.78 | 600 |
| 09:44 AM | $251.01 | Down $ -0.38 | $251.01 | $251.01 | 100 |
| 09:39 AM | $251.39 | Down $ -0.38 | $251.55 | $251.39 | 400 |
| 09:39 AM | $251.39 | Up $0.00 | $251.55 | $251.39 | 0 |
| 09:39 AM | $251.39 | Up $0.00 | $251.55 | $251.39 | 0 |
| 09:39 AM | $251.39 | Up $0.00 | $251.55 | $251.39 | 0 |
| 09:39 AM | $251.39 | Up $0.00 | $251.55 | $251.39 | 0 |
| 09:38 AM | $251.77 | Up $0.05 | $251.79 | $251.77 | 200 |
| 09:36 AM | $251.72 | Down $ -0.91 | $251.97 | $251.72 | 700 |
| 09:36 AM | $251.72 | Up $0.00 | $251.97 | $251.72 | 0 |
| 09:35 AM | $252.63 | Up $0.28 | $252.63 | $252.57 | 400 |
| 09:30 AM | $252.35 | Up $0.19 | $252.35 | $252.35 | 1,000 |
| 09:30 AM | $252.35 | Up $0.00 | $252.35 | $252.35 | 0 |
| 09:30 AM | $252.35 | Up $0.00 | $252.35 | $252.35 | 0 |
| 09:30 AM | $252.35 | Up $0.00 | $252.35 | $252.35 | 0 |
| 09:30 AM | $252.35 | Up $0.00 | $252.35 | $252.35 | 0 |
| Previous close | $252.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $251.29 | $251.19 | $252.39 | $250.67 | 169,700 |
| 13-01-2025 | $252.16 | $252.62 | $253.83 | $251.82 | 172,900 |
| 10-01-2025 | $254.04 | $254.70 | $255.60 | $253.62 | 172,200 |
| 09-01-2025 | $258.39 | $258.44 | $258.99 | $257.74 | 43,700 |
| 08-01-2025 | $260.39 | $261.26 | $261.39 | $259.75 | 117,800 |
| 07-01-2025 | $258.22 | $259.77 | $260.11 | $257.87 | 151,400 |
| 06-01-2025 | $257.99 | $260.53 | $261.75 | $257.84 | 132,300 |
| 03-01-2025 | $265.72 | $265.16 | $265.99 | $264.90 | 139,500 |
| 02-01-2025 | $262.97 | $262.88 | $263.06 | $261.15 | 137,800 |
| 31-12-2024 | $261.73 | $260.93 | $262.30 | $260.71 | 86,700 |
| 30-12-2024 | $259.93 | $260.55 | $261.10 | $259.27 | 141,800 |
| 27-12-2024 | $263.00 | $262.00 | $263.29 | $261.59 | 63,800 |
| 24-12-2024 | $264.20 | $263.17 | $264.20 | $262.98 | 43,700 |
| 23-12-2024 | $262.79 | $261.75 | $263.15 | $261.18 | 64,000 |
| 20-12-2024 | $262.06 | $261.67 | $262.99 | $261.58 | 350,400 |
| 19-12-2024 | $259.71 | $259.70 | $261.79 | $259.49 | 132,600 |
| 18-12-2024 | $258.63 | $260.33 | $261.02 | $257.97 | 211,400 |
| 17-12-2024 | $260.08 | $261.45 | $261.57 | $259.71 | 356,900 |
| 16-12-2024 | $262.60 | $262.82 | $262.99 | $261.63 | 184,500 |
| 13-12-2024 | $263.30 | $264.09 | $264.78 | $263.00 | 205,200 |
| 12-12-2024 | $263.10 | $264.23 | $264.67 | $262.38 | 198,200 |
| 11-12-2024 | $269.32 | $269.15 | $269.80 | $268.07 | 168,000 |
| 10-12-2024 | $269.48 | $271.35 | $271.35 | $269.07 | 173,000 |
| 09-12-2024 | $272.07 | $272.96 | $273.00 | $271.11 | 189,100 |
| 06-12-2024 | $274.23 | $272.48 | $275.00 | $272.02 | 131,500 |
| 05-12-2024 | $268.97 | $268.15 | $269.04 | $267.90 | 139,800 |
| 04-12-2024 | $268.70 | $269.84 | $269.84 | $267.64 | 238,300 |
| 03-12-2024 | $269.60 | $268.83 | $269.88 | $268.19 | 194,800 |
| 02-12-2024 | $270.85 | $269.37 | $271.52 | $269.31 | 276,700 |
| 29-11-2024 | $266.67 | $266.23 | $267.39 | $266.11 | 172,700 |
Graphs are not available, please refer to the detailed table