Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
272.20 Up 3.13 (1.15 %)
Delayed : 2024/11/20 16:00:01
- Previous close $269.07
- Opening $269.53
- Price Ask $270.00
- Price Bid $270.00
- Size Bid 2
- Size Ask 1
- Today High $272.60
- Today Low $268.60
- 52 Weeks High $273.05
- 52 Weeks Low $197.82
- Volume 206,864
Fundamentals
- P/E Ratio : 23.51
- Earnings/Share : 1.96
- Dividends/Share : $1.21
- Current Div. Yield : 1.78
- Market Cap (M) : 48,550.67
- Shares Out (M) : 178.36
- Exchange : XTSE
- Ex Dividend Date : 2024/12/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $272.20 | Down $ -0.14 | $272.20 | $272.20 | 63,500 |
| 03:59 PM | $272.34 | Up $0.16 | $272.43 | $272.19 | 5,100 |
| 03:58 PM | $272.18 | Down $ -0.12 | $272.30 | $272.18 | 500 |
| 03:57 PM | $272.30 | Down $ -0.06 | $272.38 | $272.30 | 2,100 |
| 03:56 PM | $272.36 | Up $0.20 | $272.45 | $272.12 | 1,900 |
| 03:55 PM | $272.16 | Up $0.09 | $272.16 | $272.07 | 800 |
| 03:54 PM | $272.07 | Down $ -0.02 | $272.19 | $272.07 | 400 |
| 03:53 PM | $272.09 | Up $0.05 | $272.15 | $271.90 | 1,900 |
| 03:52 PM | $272.04 | Up $0.05 | $272.05 | $272.00 | 1,100 |
| 03:51 PM | $271.99 | Down $ -0.18 | $271.99 | $271.99 | 100 |
| 03:50 PM | $272.17 | Down $ -0.13 | $272.32 | $271.97 | 1,000 |
| 03:49 PM | $272.30 | Down $ -0.18 | $272.49 | $272.30 | 900 |
| 03:48 PM | $272.48 | Up $0.13 | $272.48 | $272.45 | 300 |
| 03:47 PM | $272.35 | Down $ -0.03 | $272.43 | $272.35 | 700 |
| 03:46 PM | $272.38 | Up $0.01 | $272.39 | $272.31 | 300 |
| 03:45 PM | $272.37 | Down $ -0.05 | $272.48 | $272.28 | 1,300 |
| 03:44 PM | $272.42 | Up $0.01 | $272.60 | $272.35 | 2,300 |
| 03:43 PM | $272.41 | Up $0.03 | $272.41 | $272.29 | 300 |
| 03:42 PM | $272.38 | Down $ -0.02 | $272.39 | $272.38 | 200 |
| 03:41 PM | $272.40 | Up $0.01 | $272.40 | $272.22 | 700 |
| 03:40 PM | $272.39 | Up $0.15 | $272.39 | $272.34 | 300 |
| 03:38 PM | $272.24 | Up $0.01 | $272.24 | $272.23 | 300 |
| 03:38 PM | $272.24 | Up $0.00 | $272.24 | $272.23 | 0 |
| 03:37 PM | $272.23 | Down $ -0.02 | $272.23 | $272.23 | 200 |
| 03:36 PM | $272.25 | Up $0.09 | $272.25 | $272.25 | 100 |
| 03:35 PM | $272.16 | Down $ -0.10 | $272.16 | $272.09 | 500 |
| 03:34 PM | $272.26 | Up $0.12 | $272.26 | $272.24 | 600 |
| 03:33 PM | $272.14 | Up $0.05 | $272.24 | $272.14 | 800 |
| 03:32 PM | $272.09 | Up $0.10 | $272.09 | $271.97 | 900 |
| 03:31 PM | $271.99 | Up $0.10 | $271.99 | $271.82 | 300 |
| 03:29 PM | $271.89 | Down $ -0.06 | $271.97 | $271.89 | 300 |
| 03:29 PM | $271.89 | Up $0.00 | $271.97 | $271.89 | 0 |
| 03:28 PM | $271.95 | Up $0.05 | $271.97 | $271.93 | 600 |
| 03:27 PM | $271.90 | Up $0.17 | $271.90 | $271.89 | 300 |
| 03:26 PM | $271.73 | Down $ -0.16 | $271.77 | $271.73 | 200 |
| 03:25 PM | $271.89 | Down $ -0.15 | $272.18 | $271.89 | 800 |
| 03:24 PM | $272.04 | Up $0.01 | $272.04 | $272.00 | 500 |
| 03:23 PM | $272.03 | Up $0.01 | $272.03 | $272.02 | 300 |
| 03:22 PM | $272.02 | Up $0.05 | $272.02 | $272.01 | 200 |
| 03:20 PM | $271.97 | Up $0.01 | $272.02 | $271.97 | 600 |
| 03:20 PM | $271.97 | Up $0.00 | $272.02 | $271.97 | 0 |
| 03:19 PM | $271.96 | Down $ -0.03 | $271.96 | $271.86 | 1,000 |
| 03:18 PM | $271.99 | Up $0.01 | $271.99 | $271.99 | 200 |
| 03:17 PM | $271.98 | Up $0.01 | $271.99 | $271.86 | 500 |
| 03:15 PM | $271.97 | Up $0.00 | $271.97 | $271.97 | 100 |
| 03:15 PM | $271.97 | Up $0.00 | $271.97 | $271.97 | 0 |
| 03:14 PM | $271.97 | Up $0.03 | $271.97 | $271.88 | 200 |
| 03:13 PM | $271.94 | Down $ -0.01 | $271.94 | $271.94 | 100 |
| 03:12 PM | $271.95 | Up $0.20 | $271.95 | $271.93 | 500 |
| 03:11 PM | $271.75 | Up $0.06 | $271.75 | $271.70 | 1,200 |
| 03:10 PM | $271.69 | Up $0.17 | $271.69 | $271.62 | 500 |
| 03:09 PM | $271.52 | Down $ -0.12 | $271.64 | $271.52 | 300 |
| 03:08 PM | $271.64 | Up $0.00 | $271.64 | $271.64 | 300 |
| 03:07 PM | $271.64 | Up $0.05 | $271.64 | $271.64 | 300 |
| 03:06 PM | $271.59 | Down $ -0.02 | $271.59 | $271.50 | 500 |
| 03:04 PM | $271.61 | Up $0.09 | $271.61 | $271.61 | 100 |
| 03:04 PM | $271.61 | Up $0.00 | $271.61 | $271.61 | 0 |
| 03:03 PM | $271.52 | Up $0.02 | $271.52 | $271.52 | 100 |
| 03:02 PM | $271.50 | Up $0.11 | $271.50 | $271.43 | 800 |
| 03:01 PM | $271.39 | Up $0.18 | $271.39 | $271.36 | 400 |
| 03:00 PM | $271.21 | Down $ -0.14 | $271.21 | $271.21 | 100 |
| 02:59 PM | $271.35 | Up $0.03 | $271.35 | $271.33 | 200 |
| 02:58 PM | $271.32 | Down $ -0.01 | $271.32 | $271.27 | 400 |
| 02:57 PM | $271.33 | Up $0.01 | $271.33 | $271.33 | 100 |
| 02:56 PM | $271.32 | Down $ -0.05 | $271.32 | $271.32 | 100 |
| 02:55 PM | $271.37 | Up $0.14 | $271.37 | $271.17 | 1,800 |
| 02:54 PM | $271.23 | Up $0.00 | $271.30 | $271.23 | 500 |
| 02:53 PM | $271.23 | Down $ -0.01 | $271.23 | $271.22 | 200 |
| 02:49 PM | $271.24 | Up $0.03 | $271.24 | $271.24 | 100 |
| 02:49 PM | $271.24 | Up $0.00 | $271.24 | $271.24 | 0 |
| 02:49 PM | $271.24 | Up $0.00 | $271.24 | $271.24 | 0 |
| 02:49 PM | $271.24 | Up $0.00 | $271.24 | $271.24 | 0 |
| 02:45 PM | $271.21 | Down $ -0.05 | $271.33 | $271.21 | 600 |
| 02:45 PM | $271.21 | Up $0.00 | $271.33 | $271.21 | 0 |
| 02:45 PM | $271.21 | Up $0.00 | $271.33 | $271.21 | 0 |
| 02:45 PM | $271.21 | Up $0.00 | $271.33 | $271.21 | 0 |
| 02:41 PM | $271.26 | Up $0.13 | $271.26 | $271.22 | 200 |
| 02:41 PM | $271.26 | Up $0.00 | $271.26 | $271.22 | 0 |
| 02:41 PM | $271.26 | Up $0.00 | $271.26 | $271.22 | 0 |
| 02:41 PM | $271.26 | Up $0.00 | $271.26 | $271.22 | 0 |
| 02:39 PM | $271.13 | Up $0.16 | $271.13 | $270.93 | 800 |
| 02:39 PM | $271.13 | Up $0.00 | $271.13 | $270.93 | 0 |
| 02:38 PM | $270.97 | Down $ -0.05 | $270.97 | $270.97 | 100 |
| 02:37 PM | $271.02 | Up $0.00 | $271.02 | $271.02 | 200 |
| 02:36 PM | $271.02 | Up $0.03 | $271.02 | $271.01 | 200 |
| 02:34 PM | $270.99 | Up $0.04 | $270.99 | $270.99 | 100 |
| 02:34 PM | $270.99 | Up $0.00 | $270.99 | $270.99 | 0 |
| 02:31 PM | $270.95 | Up $0.13 | $270.95 | $270.95 | 100 |
| 02:31 PM | $270.95 | Up $0.00 | $270.95 | $270.95 | 0 |
| 02:31 PM | $270.95 | Up $0.00 | $270.95 | $270.95 | 0 |
| 02:26 PM | $270.82 | Down $ -0.04 | $270.84 | $270.74 | 300 |
| 02:26 PM | $270.82 | Up $0.00 | $270.84 | $270.74 | 0 |
| 02:26 PM | $270.82 | Up $0.00 | $270.84 | $270.74 | 0 |
| 02:26 PM | $270.82 | Up $0.00 | $270.84 | $270.74 | 0 |
| 02:26 PM | $270.82 | Up $0.00 | $270.84 | $270.74 | 0 |
| 02:25 PM | $270.86 | Down $ -0.01 | $270.92 | $270.75 | 700 |
| 02:23 PM | $270.87 | Down $ -0.04 | $270.87 | $270.87 | 100 |
| 02:23 PM | $270.87 | Up $0.00 | $270.87 | $270.87 | 0 |
| 02:22 PM | $270.91 | Up $0.07 | $270.91 | $270.84 | 200 |
| 02:18 PM | $270.84 | Up $0.19 | $270.84 | $270.68 | 500 |
| 02:18 PM | $270.84 | Up $0.00 | $270.84 | $270.68 | 0 |
| 02:18 PM | $270.84 | Up $0.00 | $270.84 | $270.68 | 0 |
| 02:18 PM | $270.84 | Up $0.00 | $270.84 | $270.68 | 0 |
| 02:17 PM | $270.65 | Up $0.14 | $270.65 | $270.65 | 100 |
| 02:15 PM | $270.50 | Down $ -0.12 | $270.50 | $270.50 | 100 |
| 02:15 PM | $270.50 | Up $0.00 | $270.50 | $270.50 | 0 |
| 02:13 PM | $270.62 | Up $0.06 | $270.62 | $270.49 | 600 |
| 02:13 PM | $270.62 | Up $0.00 | $270.62 | $270.49 | 0 |
| 02:09 PM | $270.56 | Down $ -0.01 | $270.56 | $270.56 | 300 |
| 02:09 PM | $270.56 | Up $0.00 | $270.56 | $270.56 | 0 |
| 02:09 PM | $270.56 | Up $0.00 | $270.56 | $270.56 | 0 |
| 02:09 PM | $270.56 | Up $0.00 | $270.56 | $270.56 | 0 |
| 02:08 PM | $270.57 | Up $0.02 | $270.57 | $270.57 | 100 |
| 02:05 PM | $270.55 | Down $ -0.01 | $270.60 | $270.55 | 200 |
| 02:05 PM | $270.55 | Up $0.00 | $270.60 | $270.55 | 0 |
| 02:05 PM | $270.55 | Up $0.00 | $270.60 | $270.55 | 0 |
| 02:01 PM | $270.56 | Up $0.09 | $270.56 | $270.56 | 100 |
| 02:01 PM | $270.56 | Up $0.00 | $270.56 | $270.56 | 0 |
| 02:01 PM | $270.56 | Up $0.00 | $270.56 | $270.56 | 0 |
| 02:01 PM | $270.56 | Up $0.00 | $270.56 | $270.56 | 0 |
| 02:00 PM | $270.47 | Down $ -0.06 | $270.49 | $270.39 | 400 |
| 01:58 PM | $270.53 | Up $0.02 | $270.53 | $270.49 | 200 |
| 01:58 PM | $270.53 | Up $0.00 | $270.53 | $270.49 | 0 |
| 01:56 PM | $270.51 | Down $ -0.31 | $270.62 | $270.51 | 700 |
| 01:56 PM | $270.51 | Up $0.00 | $270.62 | $270.51 | 0 |
| 01:55 PM | $270.82 | Up $0.21 | $270.83 | $270.71 | 700 |
| 01:53 PM | $270.61 | Up $0.08 | $270.69 | $270.61 | 400 |
| 01:53 PM | $270.61 | Up $0.00 | $270.69 | $270.61 | 0 |
| 01:51 PM | $270.53 | Down $ -0.11 | $270.53 | $270.53 | 100 |
| 01:51 PM | $270.53 | Up $0.00 | $270.53 | $270.53 | 0 |
| 01:50 PM | $270.64 | Up $0.15 | $270.64 | $270.58 | 300 |
| 01:49 PM | $270.49 | Down $ -0.03 | $270.52 | $270.49 | 200 |
| 01:48 PM | $270.52 | Up $0.01 | $270.52 | $270.52 | 100 |
| 01:46 PM | $270.51 | Up $0.12 | $270.51 | $270.30 | 1,000 |
| 01:46 PM | $270.51 | Up $0.00 | $270.51 | $270.30 | 0 |
| 01:45 PM | $270.39 | Up $0.04 | $270.39 | $270.39 | 100 |
| 01:44 PM | $270.35 | Up $0.15 | $270.35 | $270.28 | 200 |
| 01:43 PM | $270.20 | Down $ -0.18 | $270.24 | $270.20 | 200 |
| 01:41 PM | $270.38 | Down $ -0.20 | $270.38 | $270.38 | 100 |
| 01:41 PM | $270.38 | Up $0.00 | $270.38 | $270.38 | 0 |
| 01:40 PM | $270.58 | Down $ -0.35 | $270.84 | $270.58 | 1,100 |
| 01:39 PM | $270.93 | Down $ -0.06 | $270.98 | $270.84 | 1,900 |
| 01:38 PM | $270.99 | Down $ -0.04 | $270.99 | $270.89 | 1,700 |
| 01:37 PM | $271.03 | Down $ -0.04 | $271.03 | $271.03 | 100 |
| 01:36 PM | $271.07 | Up $0.10 | $271.08 | $271.07 | 300 |
| 01:35 PM | $270.97 | Down $ -0.08 | $270.97 | $270.97 | 900 |
| 01:34 PM | $271.05 | Up $0.06 | $271.05 | $270.92 | 300 |
| 01:33 PM | $270.99 | Up $0.42 | $270.99 | $270.41 | 1,800 |
| 01:30 PM | $270.57 | Down $ -0.01 | $270.57 | $270.57 | 100 |
| 01:30 PM | $270.57 | Up $0.00 | $270.57 | $270.57 | 0 |
| 01:30 PM | $270.57 | Up $0.00 | $270.57 | $270.57 | 0 |
| 01:28 PM | $270.58 | Up $0.27 | $270.58 | $270.49 | 700 |
| 01:28 PM | $270.58 | Up $0.00 | $270.58 | $270.49 | 0 |
| 01:27 PM | $270.31 | Up $0.10 | $270.31 | $270.29 | 400 |
| 01:25 PM | $270.21 | Up $0.24 | $270.21 | $270.15 | 600 |
| 01:25 PM | $270.21 | Up $0.00 | $270.21 | $270.15 | 0 |
| 01:23 PM | $269.97 | Down $ -0.03 | $269.98 | $269.97 | 200 |
| 01:23 PM | $269.97 | Up $0.00 | $269.98 | $269.97 | 0 |
| 01:22 PM | $270.00 | Down $ -0.24 | $270.24 | $270.00 | 700 |
| 01:21 PM | $270.24 | Down $ -0.12 | $270.24 | $270.24 | 100 |
| 01:20 PM | $270.36 | Down $ -0.03 | $270.38 | $270.36 | 700 |
| 01:19 PM | $270.39 | Up $0.03 | $270.39 | $270.39 | 100 |
| 01:18 PM | $270.36 | Up $0.27 | $270.36 | $270.28 | 1,100 |
| 01:14 PM | $270.09 | Down $ -0.01 | $270.12 | $270.09 | 200 |
| 01:14 PM | $270.09 | Up $0.00 | $270.12 | $270.09 | 0 |
| 01:14 PM | $270.09 | Up $0.00 | $270.12 | $270.09 | 0 |
| 01:14 PM | $270.09 | Up $0.00 | $270.12 | $270.09 | 0 |
| 01:13 PM | $270.10 | Up $0.00 | $270.10 | $270.10 | 100 |
| 01:12 PM | $270.10 | Up $0.06 | $270.15 | $270.10 | 300 |
| 01:11 PM | $270.04 | Down $ -0.28 | $270.06 | $270.04 | 300 |
| 01:10 PM | $270.32 | Down $ -0.15 | $270.43 | $270.30 | 600 |
| 01:09 PM | $270.47 | Down $ -0.17 | $270.47 | $270.47 | 200 |
| 01:08 PM | $270.65 | Up $0.10 | $270.65 | $270.65 | 100 |
| 01:07 PM | $270.54 | Up $0.09 | $270.54 | $270.44 | 500 |
| 01:06 PM | $270.45 | Up $0.00 | $270.63 | $270.45 | 200 |
| 01:04 PM | $270.45 | Up $0.00 | $270.45 | $270.45 | 100 |
| 01:04 PM | $270.45 | Up $0.00 | $270.45 | $270.45 | 0 |
| 01:03 PM | $270.45 | Up $0.00 | $270.45 | $270.45 | 100 |
| 01:02 PM | $270.45 | Up $0.00 | $270.45 | $270.45 | 100 |
| 01:01 PM | $270.45 | Down $ -0.21 | $270.45 | $270.45 | 100 |
| 12:58 PM | $270.66 | Up $0.00 | $270.66 | $270.66 | 300 |
| 12:58 PM | $270.66 | Up $0.00 | $270.66 | $270.66 | 0 |
| 12:58 PM | $270.66 | Up $0.00 | $270.66 | $270.66 | 0 |
| 12:57 PM | $270.66 | Up $0.00 | $270.77 | $270.66 | 400 |
| 12:56 PM | $270.66 | Down $ -0.18 | $270.66 | $270.66 | 100 |
| 12:55 PM | $270.84 | Down $ -0.03 | $270.87 | $270.84 | 300 |
| 12:54 PM | $270.87 | Down $ -0.02 | $270.89 | $270.87 | 300 |
| 12:53 PM | $270.89 | Up $0.02 | $270.89 | $270.89 | 200 |
| 12:51 PM | $270.87 | Up $0.01 | $270.87 | $270.87 | 100 |
| 12:51 PM | $270.87 | Up $0.00 | $270.87 | $270.87 | 0 |
| 12:48 PM | $270.86 | Down $ -0.02 | $270.86 | $270.86 | 100 |
| 12:48 PM | $270.86 | Up $0.00 | $270.86 | $270.86 | 0 |
| 12:48 PM | $270.86 | Up $0.00 | $270.86 | $270.86 | 0 |
| 12:47 PM | $270.88 | Up $0.01 | $270.88 | $270.86 | 300 |
| 12:45 PM | $270.87 | Down $ -0.02 | $270.87 | $270.87 | 100 |
| 12:45 PM | $270.87 | Up $0.00 | $270.87 | $270.87 | 0 |
| 12:44 PM | $270.89 | Down $ -0.07 | $270.89 | $270.89 | 100 |
| 12:43 PM | $270.96 | Down $ -0.08 | $270.96 | $270.96 | 100 |
| 12:42 PM | $271.04 | Down $ -0.09 | $271.05 | $271.04 | 300 |
| 12:41 PM | $271.13 | Up $0.26 | $271.13 | $271.09 | 600 |
| 12:37 PM | $270.87 | Down $ -0.03 | $270.87 | $270.87 | 100 |
| 12:37 PM | $270.87 | Up $0.00 | $270.87 | $270.87 | 0 |
| 12:37 PM | $270.87 | Up $0.00 | $270.87 | $270.87 | 0 |
| 12:37 PM | $270.87 | Up $0.00 | $270.87 | $270.87 | 0 |
| 12:33 PM | $270.90 | Up $0.22 | $271.00 | $270.90 | 700 |
| 12:33 PM | $270.90 | Up $0.00 | $271.00 | $270.90 | 0 |
| 12:33 PM | $270.90 | Up $0.00 | $271.00 | $270.90 | 0 |
| 12:33 PM | $270.90 | Up $0.00 | $271.00 | $270.90 | 0 |
| 12:30 PM | $270.68 | Down $ -0.04 | $270.68 | $270.68 | 100 |
| 12:30 PM | $270.68 | Up $0.00 | $270.68 | $270.68 | 0 |
| 12:30 PM | $270.68 | Up $0.00 | $270.68 | $270.68 | 0 |
| 12:28 PM | $270.72 | Up $0.14 | $270.82 | $270.72 | 200 |
| 12:28 PM | $270.72 | Up $0.00 | $270.82 | $270.72 | 0 |
| 12:27 PM | $270.58 | Down $ -0.14 | $270.61 | $270.58 | 200 |
| 12:24 PM | $270.72 | Up $0.30 | $270.72 | $270.61 | 300 |
| 12:24 PM | $270.72 | Up $0.00 | $270.72 | $270.61 | 0 |
| 12:24 PM | $270.72 | Up $0.00 | $270.72 | $270.61 | 0 |
| 12:22 PM | $270.42 | Down $ -0.19 | $270.42 | $270.42 | 100 |
| 12:22 PM | $270.42 | Up $0.00 | $270.42 | $270.42 | 0 |
| 12:21 PM | $270.61 | Up $0.18 | $270.61 | $270.43 | 300 |
| 12:20 PM | $270.44 | Down $ -0.14 | $270.44 | $270.44 | 100 |
| 12:18 PM | $270.58 | Down $ -0.11 | $270.69 | $270.58 | 700 |
| 12:18 PM | $270.58 | Up $0.00 | $270.69 | $270.58 | 0 |
| 12:17 PM | $270.69 | Down $ -0.01 | $270.70 | $270.69 | 200 |
| 12:16 PM | $270.70 | Down $ -0.18 | $270.90 | $270.69 | 1,200 |
| 12:12 PM | $270.88 | Up $0.18 | $270.88 | $270.88 | 100 |
| 12:12 PM | $270.88 | Up $0.00 | $270.88 | $270.88 | 0 |
| 12:12 PM | $270.88 | Up $0.00 | $270.88 | $270.88 | 0 |
| 12:12 PM | $270.88 | Up $0.00 | $270.88 | $270.88 | 0 |
| 12:10 PM | $270.70 | Up $0.48 | $270.70 | $270.18 | 26,000 |
| 12:10 PM | $270.70 | Up $0.00 | $270.70 | $270.18 | 0 |
| 12:02 PM | $270.22 | Up $0.33 | $270.22 | $269.85 | 2,800 |
| 12:02 PM | $270.22 | Up $0.00 | $270.22 | $269.85 | 0 |
| 12:02 PM | $270.22 | Up $0.00 | $270.22 | $269.85 | 0 |
| 12:02 PM | $270.22 | Up $0.00 | $270.22 | $269.85 | 0 |
| 12:02 PM | $270.22 | Up $0.00 | $270.22 | $269.85 | 0 |
| 12:02 PM | $270.22 | Up $0.00 | $270.22 | $269.85 | 0 |
| 12:02 PM | $270.22 | Up $0.00 | $270.22 | $269.85 | 0 |
| 12:02 PM | $270.22 | Up $0.00 | $270.22 | $269.85 | 0 |
| 12:01 PM | $269.89 | Up $0.13 | $269.89 | $269.78 | 400 |
| 11:59 AM | $269.76 | Up $0.11 | $269.76 | $269.50 | 1,100 |
| 11:59 AM | $269.76 | Up $0.00 | $269.76 | $269.50 | 0 |
| 11:58 AM | $269.65 | Down $ -0.02 | $269.68 | $269.65 | 800 |
| 11:57 AM | $269.67 | Down $ -0.26 | $269.68 | $269.67 | 500 |
| 11:54 AM | $269.93 | Up $0.49 | $269.93 | $269.64 | 800 |
| 11:54 AM | $269.93 | Up $0.00 | $269.93 | $269.64 | 0 |
| 11:54 AM | $269.93 | Up $0.00 | $269.93 | $269.64 | 0 |
| 11:47 AM | $269.44 | Down $ -0.15 | $269.44 | $269.44 | 100 |
| 11:47 AM | $269.44 | Up $0.00 | $269.44 | $269.44 | 0 |
| 11:47 AM | $269.44 | Up $0.00 | $269.44 | $269.44 | 0 |
| 11:47 AM | $269.44 | Up $0.00 | $269.44 | $269.44 | 0 |
| 11:47 AM | $269.44 | Up $0.00 | $269.44 | $269.44 | 0 |
| 11:47 AM | $269.44 | Up $0.00 | $269.44 | $269.44 | 0 |
| 11:47 AM | $269.44 | Up $0.00 | $269.44 | $269.44 | 0 |
| 11:44 AM | $269.59 | Up $0.17 | $269.59 | $269.57 | 300 |
| 11:44 AM | $269.59 | Up $0.00 | $269.59 | $269.57 | 0 |
| 11:44 AM | $269.59 | Up $0.00 | $269.59 | $269.57 | 0 |
| 11:43 AM | $269.42 | Up $0.17 | $269.42 | $269.40 | 200 |
| 11:42 AM | $269.25 | Up $0.17 | $269.25 | $269.03 | 1,200 |
| 11:39 AM | $269.08 | Up $0.33 | $269.10 | $268.91 | 500 |
| 11:39 AM | $269.08 | Up $0.00 | $269.10 | $268.91 | 0 |
| 11:39 AM | $269.08 | Up $0.00 | $269.10 | $268.91 | 0 |
| 11:38 AM | $268.75 | Down $ -0.02 | $268.91 | $268.75 | 1,300 |
| 11:37 AM | $268.77 | Down $ -0.17 | $268.77 | $268.77 | 100 |
| 11:35 AM | $268.94 | Up $0.32 | $268.94 | $268.73 | 1,200 |
| 11:35 AM | $268.94 | Up $0.00 | $268.94 | $268.73 | 0 |
| 11:34 AM | $268.62 | Down $ -0.33 | $268.78 | $268.60 | 800 |
| 11:30 AM | $268.95 | Up $0.11 | $268.95 | $268.83 | 400 |
| 11:30 AM | $268.95 | Up $0.00 | $268.95 | $268.83 | 0 |
| 11:30 AM | $268.95 | Up $0.00 | $268.95 | $268.83 | 0 |
| 11:30 AM | $268.95 | Up $0.00 | $268.95 | $268.83 | 0 |
| 11:29 AM | $268.84 | Down $ -0.08 | $268.88 | $268.84 | 500 |
| 11:28 AM | $268.92 | Up $0.04 | $268.92 | $268.92 | 100 |
| 11:27 AM | $268.88 | Up $0.03 | $268.89 | $268.88 | 300 |
| 11:26 AM | $268.85 | Down $ -0.36 | $269.19 | $268.85 | 500 |
| 11:24 AM | $269.21 | Up $0.02 | $269.21 | $269.21 | 100 |
| 11:24 AM | $269.21 | Up $0.00 | $269.21 | $269.21 | 0 |
| 11:23 AM | $269.19 | Up $0.00 | $269.19 | $269.19 | 100 |
| 11:22 AM | $269.19 | Down $ -0.21 | $269.38 | $269.19 | 500 |
| 11:20 AM | $269.40 | Down $ -0.36 | $269.50 | $269.40 | 200 |
| 11:20 AM | $269.40 | Up $0.00 | $269.50 | $269.40 | 0 |
| 11:18 AM | $269.76 | Down $ -0.16 | $269.76 | $269.76 | 200 |
| 11:18 AM | $269.76 | Up $0.00 | $269.76 | $269.76 | 0 |
| 11:17 AM | $269.92 | Down $ -0.25 | $269.92 | $269.92 | 700 |
| 11:12 AM | $270.17 | Up $0.31 | $270.17 | $270.17 | 100 |
| 11:12 AM | $270.17 | Up $0.00 | $270.17 | $270.17 | 0 |
| 11:12 AM | $270.17 | Up $0.00 | $270.17 | $270.17 | 0 |
| 11:12 AM | $270.17 | Up $0.00 | $270.17 | $270.17 | 0 |
| 11:12 AM | $270.17 | Up $0.00 | $270.17 | $270.17 | 0 |
| 11:11 AM | $269.86 | Down $ -0.29 | $269.86 | $269.86 | 100 |
| 11:09 AM | $270.15 | Down $ -0.27 | $270.19 | $270.15 | 700 |
| 11:09 AM | $270.15 | Up $0.00 | $270.19 | $270.15 | 0 |
| 11:04 AM | $270.42 | Down $ -0.38 | $270.54 | $270.42 | 1,100 |
| 11:04 AM | $270.42 | Up $0.00 | $270.54 | $270.42 | 0 |
| 11:04 AM | $270.42 | Up $0.00 | $270.54 | $270.42 | 0 |
| 11:04 AM | $270.42 | Up $0.00 | $270.54 | $270.42 | 0 |
| 11:04 AM | $270.42 | Up $0.00 | $270.54 | $270.42 | 0 |
| 11:00 AM | $270.80 | Up $0.04 | $270.80 | $270.08 | 2,100 |
| 11:00 AM | $270.80 | Up $0.00 | $270.80 | $270.08 | 0 |
| 11:00 AM | $270.80 | Up $0.00 | $270.80 | $270.08 | 0 |
| 11:00 AM | $270.80 | Up $0.00 | $270.80 | $270.08 | 0 |
| 10:58 AM | $270.76 | Up $0.08 | $270.76 | $270.76 | 100 |
| 10:58 AM | $270.76 | Up $0.00 | $270.76 | $270.76 | 0 |
| 10:56 AM | $270.68 | Up $0.09 | $270.68 | $270.68 | 100 |
| 10:56 AM | $270.68 | Up $0.00 | $270.68 | $270.68 | 0 |
| 10:55 AM | $270.59 | Up $0.02 | $270.59 | $270.58 | 200 |
| 10:54 AM | $270.57 | Up $0.05 | $270.58 | $270.57 | 200 |
| 10:53 AM | $270.52 | Down $ -0.06 | $270.58 | $270.52 | 500 |
| 10:49 AM | $270.58 | Up $0.00 | $270.58 | $270.58 | 100 |
| 10:49 AM | $270.58 | Up $0.00 | $270.58 | $270.58 | 0 |
| 10:49 AM | $270.58 | Up $0.00 | $270.58 | $270.58 | 0 |
| 10:49 AM | $270.58 | Up $0.00 | $270.58 | $270.58 | 0 |
| 10:48 AM | $270.58 | Down $ -0.04 | $270.58 | $270.58 | 100 |
| 10:47 AM | $270.62 | Down $ -0.01 | $270.62 | $270.51 | 300 |
| 10:40 AM | $270.63 | Up $0.13 | $270.63 | $270.63 | 100 |
| 10:40 AM | $270.63 | Up $0.00 | $270.63 | $270.63 | 0 |
| 10:40 AM | $270.63 | Up $0.00 | $270.63 | $270.63 | 0 |
| 10:40 AM | $270.63 | Up $0.00 | $270.63 | $270.63 | 0 |
| 10:40 AM | $270.63 | Up $0.00 | $270.63 | $270.63 | 0 |
| 10:40 AM | $270.63 | Up $0.00 | $270.63 | $270.63 | 0 |
| 10:40 AM | $270.63 | Up $0.00 | $270.63 | $270.63 | 0 |
| 10:36 AM | $270.50 | Down $ -0.17 | $270.50 | $270.47 | 1,000 |
| 10:36 AM | $270.50 | Up $0.00 | $270.50 | $270.47 | 0 |
| 10:36 AM | $270.50 | Up $0.00 | $270.50 | $270.47 | 0 |
| 10:36 AM | $270.50 | Up $0.00 | $270.50 | $270.47 | 0 |
| 10:33 AM | $270.67 | Up $0.23 | $270.67 | $270.67 | 100 |
| 10:33 AM | $270.67 | Up $0.00 | $270.67 | $270.67 | 0 |
| 10:33 AM | $270.67 | Up $0.00 | $270.67 | $270.67 | 0 |
| 10:31 AM | $270.44 | Up $0.23 | $270.53 | $270.44 | 300 |
| 10:31 AM | $270.44 | Up $0.00 | $270.53 | $270.44 | 0 |
| 10:23 AM | $270.21 | Up $0.10 | $270.21 | $270.21 | 100 |
| 10:23 AM | $270.21 | Up $0.00 | $270.21 | $270.21 | 0 |
| 10:23 AM | $270.21 | Up $0.00 | $270.21 | $270.21 | 0 |
| 10:23 AM | $270.21 | Up $0.00 | $270.21 | $270.21 | 0 |
| 10:23 AM | $270.21 | Up $0.00 | $270.21 | $270.21 | 0 |
| 10:23 AM | $270.21 | Up $0.00 | $270.21 | $270.21 | 0 |
| 10:23 AM | $270.21 | Up $0.00 | $270.21 | $270.21 | 0 |
| 10:23 AM | $270.21 | Up $0.00 | $270.21 | $270.21 | 0 |
| 10:21 AM | $270.11 | Up $0.10 | $270.11 | $270.00 | 500 |
| 10:21 AM | $270.11 | Up $0.00 | $270.11 | $270.00 | 0 |
| 10:20 AM | $270.01 | Down $ -0.09 | $270.10 | $270.01 | 500 |
| 10:15 AM | $270.10 | Down $ -0.42 | $270.16 | $270.10 | 700 |
| 10:15 AM | $270.10 | Up $0.00 | $270.16 | $270.10 | 0 |
| 10:15 AM | $270.10 | Up $0.00 | $270.16 | $270.10 | 0 |
| 10:15 AM | $270.10 | Up $0.00 | $270.16 | $270.10 | 0 |
| 10:15 AM | $270.10 | Up $0.00 | $270.16 | $270.10 | 0 |
| 10:14 AM | $270.52 | Up $0.24 | $270.52 | $270.52 | 100 |
| 10:10 AM | $270.28 | Down $ -0.06 | $270.30 | $270.07 | 600 |
| 10:10 AM | $270.28 | Up $0.00 | $270.30 | $270.07 | 0 |
| 10:10 AM | $270.28 | Up $0.00 | $270.30 | $270.07 | 0 |
| 10:10 AM | $270.28 | Up $0.00 | $270.30 | $270.07 | 0 |
| 10:06 AM | $270.34 | Down $ -0.20 | $270.54 | $270.34 | 800 |
| 10:06 AM | $270.34 | Up $0.00 | $270.54 | $270.34 | 0 |
| 10:06 AM | $270.34 | Up $0.00 | $270.54 | $270.34 | 0 |
| 10:06 AM | $270.34 | Up $0.00 | $270.54 | $270.34 | 0 |
| 10:01 AM | $270.54 | Down $ -0.16 | $270.71 | $270.40 | 1,500 |
| 10:01 AM | $270.54 | Up $0.00 | $270.71 | $270.40 | 0 |
| 10:01 AM | $270.54 | Up $0.00 | $270.71 | $270.40 | 0 |
| 10:01 AM | $270.54 | Up $0.00 | $270.71 | $270.40 | 0 |
| 10:01 AM | $270.54 | Up $0.00 | $270.71 | $270.40 | 0 |
| 10:00 AM | $270.70 | Up $0.20 | $270.70 | $270.52 | 400 |
| 09:55 AM | $270.50 | Up $0.22 | $270.50 | $270.41 | 400 |
| 09:55 AM | $270.50 | Up $0.00 | $270.50 | $270.41 | 0 |
| 09:55 AM | $270.50 | Up $0.00 | $270.50 | $270.41 | 0 |
| 09:55 AM | $270.50 | Up $0.00 | $270.50 | $270.41 | 0 |
| 09:55 AM | $270.50 | Up $0.00 | $270.50 | $270.41 | 0 |
| 09:54 AM | $270.28 | Up $0.81 | $270.28 | $269.82 | 1,500 |
| 09:48 AM | $269.47 | Down $ -0.40 | $269.85 | $269.46 | 1,100 |
| 09:48 AM | $269.47 | Up $0.00 | $269.85 | $269.46 | 0 |
| 09:48 AM | $269.47 | Up $0.00 | $269.85 | $269.46 | 0 |
| 09:48 AM | $269.47 | Up $0.00 | $269.85 | $269.46 | 0 |
| 09:48 AM | $269.47 | Up $0.00 | $269.85 | $269.46 | 0 |
| 09:48 AM | $269.47 | Up $0.00 | $269.85 | $269.46 | 0 |
| 09:47 AM | $269.87 | Down $ -0.10 | $270.16 | $269.87 | 1,300 |
| 09:45 AM | $269.97 | Down $ -0.14 | $270.05 | $269.63 | 500 |
| 09:45 AM | $269.97 | Up $0.00 | $270.05 | $269.63 | 0 |
| 09:44 AM | $270.11 | Down $ -0.29 | $270.11 | $270.11 | 100 |
| 09:40 AM | $270.40 | Down $ -0.03 | $270.40 | $270.40 | 100 |
| 09:40 AM | $270.40 | Up $0.00 | $270.40 | $270.40 | 0 |
| 09:40 AM | $270.40 | Up $0.00 | $270.40 | $270.40 | 0 |
| 09:40 AM | $270.40 | Up $0.00 | $270.40 | $270.40 | 0 |
| 09:32 AM | $270.43 | Up $0.00 | $270.43 | $270.43 | 100 |
| 09:32 AM | $270.43 | Up $0.00 | $270.43 | $270.43 | 0 |
| 09:32 AM | $270.43 | Up $0.00 | $270.43 | $270.43 | 0 |
| 09:32 AM | $270.43 | Up $0.00 | $270.43 | $270.43 | 0 |
| 09:32 AM | $270.43 | Up $0.00 | $270.43 | $270.43 | 0 |
| 09:32 AM | $270.43 | Up $0.00 | $270.43 | $270.43 | 0 |
| 09:32 AM | $270.43 | Up $0.00 | $270.43 | $270.43 | 0 |
| 09:32 AM | $270.43 | Up $0.00 | $270.43 | $270.43 | 0 |
| 09:31 AM | $270.43 | Down $ -0.05 | $270.43 | $270.43 | 100 |
| 09:30 AM | $270.48 | Up $1.41 | $270.48 | $268.90 | 2,000 |
| Previous close | $269.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2024 | $272.20 | $269.78 | $272.60 | $269.78 | 166,600 |
| 19-11-2024 | $269.07 | $268.72 | $269.69 | $268.17 | 127,100 |
| 18-11-2024 | $268.34 | $267.74 | $268.87 | $266.74 | 249,800 |
| 15-11-2024 | $266.26 | $266.37 | $266.67 | $265.76 | 177,100 |
| 14-11-2024 | $268.61 | $269.91 | $269.91 | $267.38 | 157,700 |
| 13-11-2024 | $270.63 | $269.23 | $270.78 | $268.77 | 168,900 |
| 12-11-2024 | $268.06 | $265.88 | $268.19 | $265.29 | 158,300 |
| 11-11-2024 | $268.01 | $268.79 | $269.59 | $267.22 | 98,200 |
| 08-11-2024 | $266.23 | $264.48 | $267.52 | $263.79 | 172,400 |
| 07-11-2024 | $263.97 | $264.97 | $265.43 | $262.77 | 164,400 |
| 06-11-2024 | $265.02 | $261.99 | $265.80 | $259.39 | 337,500 |
| 05-11-2024 | $271.81 | $272.19 | $273.05 | $271.23 | 115,900 |
| 04-11-2024 | $269.61 | $268.73 | $269.61 | $268.04 | 169,100 |
| 01-11-2024 | $269.16 | $269.31 | $269.94 | $268.37 | 147,600 |
| 31-10-2024 | $265.90 | $269.21 | $269.21 | $264.69 | 361,300 |
| 30-10-2024 | $270.06 | $269.80 | $270.06 | $268.98 | 156,600 |
| 29-10-2024 | $270.47 | $269.35 | $270.72 | $268.98 | 317,400 |
| 28-10-2024 | $269.58 | $269.22 | $270.11 | $269.00 | 144,800 |
| 25-10-2024 | $267.38 | $267.17 | $267.60 | $266.05 | 134,500 |
| 24-10-2024 | $267.44 | $265.69 | $267.99 | $265.63 | 419,800 |
| 23-10-2024 | $264.70 | $266.24 | $266.28 | $264.16 | 126,100 |
| 22-10-2024 | $267.02 | $267.35 | $267.52 | $266.83 | 107,700 |
| 21-10-2024 | $267.54 | $267.75 | $267.91 | $266.75 | 235,000 |
| 18-10-2024 | $270.87 | $271.40 | $271.81 | $270.05 | 264,500 |
| 17-10-2024 | $267.81 | $266.09 | $268.00 | $265.62 | 206,000 |
| 16-10-2024 | $265.11 | $264.09 | $265.14 | $263.67 | 314,600 |
| 15-10-2024 | $266.07 | $266.03 | $267.19 | $265.44 | 432,400 |
| 11-10-2024 | $264.00 | $263.86 | $264.57 | $262.93 | 175,700 |
| 10-10-2024 | $258.52 | $256.56 | $258.70 | $256.20 | 151,800 |
| 09-10-2024 | $255.09 | $254.17 | $255.42 | $253.92 | 118,100 |
Graphs are not available, please refer to the detailed table