Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
1,985.15 Up 16.85 (0.85 %)
Delayed : 2025/02/04 16:17:16
- Previous close $1,968.30
- Opening $1,970.01
- Today High $1,997.77
- Today Low $1,961.50
- Price Bid $1,950.00
- Price Ask $1,950.00
- 52 Weeks High $2,071.49
- 52 Weeks Low $1,213.01
- Size Bid 1
- Size Ask 1
- Volume 58,605
Fundamentals
- P/E Ratio : 8.43
- Earnings/Share : 1.14
- Dividends/Share : $21.59
- Current Div. Yield : 1.09
- Market Cap (M) : 45,241.24
- Shares Out (M) : 22.79
- Exchange : XTSE
- Ex Dividend Date : 2025/01/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $1,985.15 | Down $ -0.70 | $1,985.15 | $1,985.15 | 28,600 |
| 03:59 PM | $1,985.85 | Up $2.30 | $1,985.85 | $1,984.70 | 800 |
| 03:57 PM | $1,983.55 | Down $ -5.66 | $1,983.55 | $1,983.55 | 100 |
| 03:57 PM | $1,983.55 | Up $0.00 | $1,983.55 | $1,983.55 | 0 |
| 03:54 PM | $1,989.21 | Up $0.00 | $1,989.21 | $1,989.21 | 100 |
| 03:54 PM | $1,989.21 | Up $0.00 | $1,989.21 | $1,989.21 | 0 |
| 03:54 PM | $1,989.21 | Up $0.00 | $1,989.21 | $1,989.21 | 0 |
| 03:50 PM | $1,989.21 | Up $2.92 | $1,989.21 | $1,982.80 | 700 |
| 03:50 PM | $1,989.21 | Up $0.00 | $1,989.21 | $1,982.80 | 0 |
| 03:50 PM | $1,989.21 | Up $0.00 | $1,989.21 | $1,982.80 | 0 |
| 03:50 PM | $1,989.21 | Up $0.00 | $1,989.21 | $1,982.80 | 0 |
| 03:34 PM | $1,986.29 | Down $ -1.21 | $1,986.29 | $1,986.29 | 100 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:34 PM | $1,986.29 | Up $0.00 | $1,986.29 | $1,986.29 | 0 |
| 03:33 PM | $1,987.50 | Up $1.96 | $1,987.50 | $1,987.50 | 100 |
| 03:32 PM | $1,985.54 | Up $0.16 | $1,987.26 | $1,985.51 | 1,000 |
| 03:31 PM | $1,985.38 | Up $2.16 | $1,985.38 | $1,984.08 | 800 |
| 03:28 PM | $1,983.23 | Up $1.09 | $1,983.23 | $1,983.23 | 100 |
| 03:28 PM | $1,983.23 | Up $0.00 | $1,983.23 | $1,983.23 | 0 |
| 03:28 PM | $1,983.23 | Up $0.00 | $1,983.23 | $1,983.23 | 0 |
| 03:26 PM | $1,982.13 | Down $ -2.64 | $1,982.13 | $1,982.13 | 100 |
| 03:26 PM | $1,982.13 | Up $0.00 | $1,982.13 | $1,982.13 | 0 |
| 03:24 PM | $1,984.77 | Down $ -2.19 | $1,986.57 | $1,984.77 | 200 |
| 03:24 PM | $1,984.77 | Up $0.00 | $1,986.57 | $1,984.77 | 0 |
| 03:23 PM | $1,986.97 | Up $1.37 | $1,986.97 | $1,986.97 | 200 |
| 03:21 PM | $1,985.60 | Up $1.41 | $1,985.97 | $1,985.44 | 700 |
| 03:21 PM | $1,985.60 | Up $0.00 | $1,985.97 | $1,985.44 | 0 |
| 03:06 PM | $1,984.19 | Down $ -3.13 | $1,984.19 | $1,983.40 | 300 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 03:06 PM | $1,984.19 | Up $0.00 | $1,984.19 | $1,983.40 | 0 |
| 02:57 PM | $1,987.32 | Down $ -4.19 | $1,987.32 | $1,987.32 | 100 |
| 02:57 PM | $1,987.32 | Up $0.00 | $1,987.32 | $1,987.32 | 0 |
| 02:57 PM | $1,987.32 | Up $0.00 | $1,987.32 | $1,987.32 | 0 |
| 02:57 PM | $1,987.32 | Up $0.00 | $1,987.32 | $1,987.32 | 0 |
| 02:57 PM | $1,987.32 | Up $0.00 | $1,987.32 | $1,987.32 | 0 |
| 02:57 PM | $1,987.32 | Up $0.00 | $1,987.32 | $1,987.32 | 0 |
| 02:57 PM | $1,987.32 | Up $0.00 | $1,987.32 | $1,987.32 | 0 |
| 02:57 PM | $1,987.32 | Up $0.00 | $1,987.32 | $1,987.32 | 0 |
| 02:57 PM | $1,987.32 | Up $0.00 | $1,987.32 | $1,987.32 | 0 |
| 02:48 PM | $1,991.51 | Down $ -3.13 | $1,991.51 | $1,991.51 | 100 |
| 02:48 PM | $1,991.51 | Up $0.00 | $1,991.51 | $1,991.51 | 0 |
| 02:48 PM | $1,991.51 | Up $0.00 | $1,991.51 | $1,991.51 | 0 |
| 02:48 PM | $1,991.51 | Up $0.00 | $1,991.51 | $1,991.51 | 0 |
| 02:48 PM | $1,991.51 | Up $0.00 | $1,991.51 | $1,991.51 | 0 |
| 02:48 PM | $1,991.51 | Up $0.00 | $1,991.51 | $1,991.51 | 0 |
| 02:48 PM | $1,991.51 | Up $0.00 | $1,991.51 | $1,991.51 | 0 |
| 02:48 PM | $1,991.51 | Up $0.00 | $1,991.51 | $1,991.51 | 0 |
| 02:48 PM | $1,991.51 | Up $0.00 | $1,991.51 | $1,991.51 | 0 |
| 02:44 PM | $1,994.64 | Down $ -0.41 | $1,994.64 | $1,994.64 | 300 |
| 02:44 PM | $1,994.64 | Up $0.00 | $1,994.64 | $1,994.64 | 0 |
| 02:44 PM | $1,994.64 | Up $0.00 | $1,994.64 | $1,994.64 | 0 |
| 02:44 PM | $1,994.64 | Up $0.00 | $1,994.64 | $1,994.64 | 0 |
| 02:43 PM | $1,995.06 | Down $ -0.27 | $1,995.39 | $1,994.94 | 400 |
| 02:40 PM | $1,995.33 | Down $ -1.67 | $1,995.33 | $1,995.33 | 100 |
| 02:40 PM | $1,995.33 | Up $0.00 | $1,995.33 | $1,995.33 | 0 |
| 02:40 PM | $1,995.33 | Up $0.00 | $1,995.33 | $1,995.33 | 0 |
| 02:29 PM | $1,997.00 | Down $ -0.12 | $1,997.00 | $1,997.00 | 100 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:29 PM | $1,997.00 | Up $0.00 | $1,997.00 | $1,997.00 | 0 |
| 02:26 PM | $1,997.12 | Up $0.56 | $1,997.12 | $1,997.09 | 200 |
| 02:26 PM | $1,997.12 | Up $0.00 | $1,997.12 | $1,997.09 | 0 |
| 02:26 PM | $1,997.12 | Up $0.00 | $1,997.12 | $1,997.09 | 0 |
| 02:05 PM | $1,996.56 | Up $0.67 | $1,997.77 | $1,993.55 | 1,000 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 02:05 PM | $1,996.56 | Up $0.00 | $1,997.77 | $1,993.55 | 0 |
| 01:43 PM | $1,995.89 | Up $1.88 | $1,995.89 | $1,994.95 | 300 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:43 PM | $1,995.89 | Up $0.00 | $1,995.89 | $1,994.95 | 0 |
| 01:33 PM | $1,994.01 | Down $ -0.78 | $1,994.20 | $1,994.01 | 200 |
| 01:33 PM | $1,994.01 | Up $0.00 | $1,994.20 | $1,994.01 | 0 |
| 01:33 PM | $1,994.01 | Up $0.00 | $1,994.20 | $1,994.01 | 0 |
| 01:33 PM | $1,994.01 | Up $0.00 | $1,994.20 | $1,994.01 | 0 |
| 01:33 PM | $1,994.01 | Up $0.00 | $1,994.20 | $1,994.01 | 0 |
| 01:33 PM | $1,994.01 | Up $0.00 | $1,994.20 | $1,994.01 | 0 |
| 01:33 PM | $1,994.01 | Up $0.00 | $1,994.20 | $1,994.01 | 0 |
| 01:33 PM | $1,994.01 | Up $0.00 | $1,994.20 | $1,994.01 | 0 |
| 01:33 PM | $1,994.01 | Up $0.00 | $1,994.20 | $1,994.01 | 0 |
| 01:33 PM | $1,994.01 | Up $0.00 | $1,994.20 | $1,994.01 | 0 |
| 01:32 PM | $1,994.79 | Up $1.11 | $1,994.79 | $1,992.51 | 400 |
| 01:24 PM | $1,993.68 | Down $ -1.12 | $1,994.10 | $1,993.68 | 600 |
| 01:24 PM | $1,993.68 | Up $0.00 | $1,994.10 | $1,993.68 | 0 |
| 01:24 PM | $1,993.68 | Up $0.00 | $1,994.10 | $1,993.68 | 0 |
| 01:24 PM | $1,993.68 | Up $0.00 | $1,994.10 | $1,993.68 | 0 |
| 01:24 PM | $1,993.68 | Up $0.00 | $1,994.10 | $1,993.68 | 0 |
| 01:24 PM | $1,993.68 | Up $0.00 | $1,994.10 | $1,993.68 | 0 |
| 01:24 PM | $1,993.68 | Up $0.00 | $1,994.10 | $1,993.68 | 0 |
| 01:24 PM | $1,993.68 | Up $0.00 | $1,994.10 | $1,993.68 | 0 |
| 01:09 PM | $1,994.80 | Down $ -0.22 | $1,994.80 | $1,994.55 | 300 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:09 PM | $1,994.80 | Up $0.00 | $1,994.80 | $1,994.55 | 0 |
| 01:06 PM | $1,995.02 | Down $ -2.74 | $1,995.02 | $1,995.02 | 100 |
| 01:06 PM | $1,995.02 | Up $0.00 | $1,995.02 | $1,995.02 | 0 |
| 01:06 PM | $1,995.02 | Up $0.00 | $1,995.02 | $1,995.02 | 0 |
| 01:03 PM | $1,997.76 | Up $3.98 | $1,997.76 | $1,997.00 | 200 |
| 01:03 PM | $1,997.76 | Up $0.00 | $1,997.76 | $1,997.00 | 0 |
| 01:03 PM | $1,997.76 | Up $0.00 | $1,997.76 | $1,997.00 | 0 |
| 12:54 PM | $1,993.78 | Up $0.00 | $1,993.78 | $1,993.78 | 100 |
| 12:54 PM | $1,993.78 | Up $0.00 | $1,993.78 | $1,993.78 | 0 |
| 12:54 PM | $1,993.78 | Up $0.00 | $1,993.78 | $1,993.78 | 0 |
| 12:54 PM | $1,993.78 | Up $0.00 | $1,993.78 | $1,993.78 | 0 |
| 12:54 PM | $1,993.78 | Up $0.00 | $1,993.78 | $1,993.78 | 0 |
| 12:54 PM | $1,993.78 | Up $0.00 | $1,993.78 | $1,993.78 | 0 |
| 12:54 PM | $1,993.78 | Up $0.00 | $1,993.78 | $1,993.78 | 0 |
| 12:54 PM | $1,993.78 | Up $0.00 | $1,993.78 | $1,993.78 | 0 |
| 12:54 PM | $1,993.78 | Up $0.00 | $1,993.78 | $1,993.78 | 0 |
| 12:52 PM | $1,993.78 | Down $ -1.09 | $1,994.40 | $1,993.56 | 800 |
| 12:52 PM | $1,993.78 | Up $0.00 | $1,994.40 | $1,993.56 | 0 |
| 12:51 PM | $1,994.87 | Up $5.90 | $1,994.87 | $1,993.72 | 300 |
| 12:44 PM | $1,988.97 | Up $2.34 | $1,988.97 | $1,988.97 | 100 |
| 12:44 PM | $1,988.97 | Up $0.00 | $1,988.97 | $1,988.97 | 0 |
| 12:44 PM | $1,988.97 | Up $0.00 | $1,988.97 | $1,988.97 | 0 |
| 12:44 PM | $1,988.97 | Up $0.00 | $1,988.97 | $1,988.97 | 0 |
| 12:44 PM | $1,988.97 | Up $0.00 | $1,988.97 | $1,988.97 | 0 |
| 12:44 PM | $1,988.97 | Up $0.00 | $1,988.97 | $1,988.97 | 0 |
| 12:44 PM | $1,988.97 | Up $0.00 | $1,988.97 | $1,988.97 | 0 |
| 12:42 PM | $1,986.64 | Up $1.63 | $1,986.64 | $1,986.64 | 500 |
| 12:42 PM | $1,986.64 | Up $0.00 | $1,986.64 | $1,986.64 | 0 |
| 12:40 PM | $1,985.00 | Up $0.00 | $1,985.00 | $1,985.00 | 100 |
| 12:40 PM | $1,985.00 | Up $0.00 | $1,985.00 | $1,985.00 | 0 |
| 12:38 PM | $1,985.00 | Up $1.50 | $1,985.00 | $1,985.00 | 200 |
| 12:38 PM | $1,985.00 | Up $0.00 | $1,985.00 | $1,985.00 | 0 |
| 12:36 PM | $1,983.50 | Up $1.50 | $1,983.50 | $1,983.50 | 100 |
| 12:36 PM | $1,983.50 | Up $0.00 | $1,983.50 | $1,983.50 | 0 |
| 12:32 PM | $1,982.00 | Down $ -0.68 | $1,982.00 | $1,982.00 | 100 |
| 12:32 PM | $1,982.00 | Up $0.00 | $1,982.00 | $1,982.00 | 0 |
| 12:32 PM | $1,982.00 | Up $0.00 | $1,982.00 | $1,982.00 | 0 |
| 12:32 PM | $1,982.00 | Up $0.00 | $1,982.00 | $1,982.00 | 0 |
| 12:22 PM | $1,982.68 | Up $0.20 | $1,982.68 | $1,982.68 | 100 |
| 12:22 PM | $1,982.68 | Up $0.00 | $1,982.68 | $1,982.68 | 0 |
| 12:22 PM | $1,982.68 | Up $0.00 | $1,982.68 | $1,982.68 | 0 |
| 12:22 PM | $1,982.68 | Up $0.00 | $1,982.68 | $1,982.68 | 0 |
| 12:22 PM | $1,982.68 | Up $0.00 | $1,982.68 | $1,982.68 | 0 |
| 12:22 PM | $1,982.68 | Up $0.00 | $1,982.68 | $1,982.68 | 0 |
| 12:22 PM | $1,982.68 | Up $0.00 | $1,982.68 | $1,982.68 | 0 |
| 12:22 PM | $1,982.68 | Up $0.00 | $1,982.68 | $1,982.68 | 0 |
| 12:22 PM | $1,982.68 | Up $0.00 | $1,982.68 | $1,982.68 | 0 |
| 12:22 PM | $1,982.68 | Up $0.00 | $1,982.68 | $1,982.68 | 0 |
| 12:19 PM | $1,982.48 | Up $0.70 | $1,982.48 | $1,982.48 | 100 |
| 12:19 PM | $1,982.48 | Up $0.00 | $1,982.48 | $1,982.48 | 0 |
| 12:19 PM | $1,982.48 | Up $0.00 | $1,982.48 | $1,982.48 | 0 |
| 12:11 PM | $1,981.78 | Up $0.01 | $1,981.78 | $1,981.78 | 200 |
| 12:11 PM | $1,981.78 | Up $0.00 | $1,981.78 | $1,981.78 | 0 |
| 12:11 PM | $1,981.78 | Up $0.00 | $1,981.78 | $1,981.78 | 0 |
| 12:11 PM | $1,981.78 | Up $0.00 | $1,981.78 | $1,981.78 | 0 |
| 12:11 PM | $1,981.78 | Up $0.00 | $1,981.78 | $1,981.78 | 0 |
| 12:11 PM | $1,981.78 | Up $0.00 | $1,981.78 | $1,981.78 | 0 |
| 12:11 PM | $1,981.78 | Up $0.00 | $1,981.78 | $1,981.78 | 0 |
| 12:11 PM | $1,981.78 | Up $0.00 | $1,981.78 | $1,981.78 | 0 |
| 12:07 PM | $1,981.77 | Up $2.44 | $1,981.77 | $1,981.77 | 100 |
| 12:07 PM | $1,981.77 | Up $0.00 | $1,981.77 | $1,981.77 | 0 |
| 12:07 PM | $1,981.77 | Up $0.00 | $1,981.77 | $1,981.77 | 0 |
| 12:07 PM | $1,981.77 | Up $0.00 | $1,981.77 | $1,981.77 | 0 |
| 12:00 PM | $1,979.33 | Down $ -1.70 | $1,979.33 | $1,979.33 | 200 |
| 12:00 PM | $1,979.33 | Up $0.00 | $1,979.33 | $1,979.33 | 0 |
| 12:00 PM | $1,979.33 | Up $0.00 | $1,979.33 | $1,979.33 | 0 |
| 12:00 PM | $1,979.33 | Up $0.00 | $1,979.33 | $1,979.33 | 0 |
| 12:00 PM | $1,979.33 | Up $0.00 | $1,979.33 | $1,979.33 | 0 |
| 12:00 PM | $1,979.33 | Up $0.00 | $1,979.33 | $1,979.33 | 0 |
| 12:00 PM | $1,979.33 | Up $0.00 | $1,979.33 | $1,979.33 | 0 |
| 11:56 AM | $1,981.03 | Down $ -5.06 | $1,982.15 | $1,981.03 | 400 |
| 11:56 AM | $1,981.03 | Up $0.00 | $1,982.15 | $1,981.03 | 0 |
| 11:56 AM | $1,981.03 | Up $0.00 | $1,982.15 | $1,981.03 | 0 |
| 11:56 AM | $1,981.03 | Up $0.00 | $1,982.15 | $1,981.03 | 0 |
| 11:38 AM | $1,986.09 | Up $0.04 | $1,986.09 | $1,983.94 | 200 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:38 AM | $1,986.09 | Up $0.00 | $1,986.09 | $1,983.94 | 0 |
| 11:35 AM | $1,986.05 | Down $ -1.72 | $1,986.18 | $1,986.05 | 400 |
| 11:35 AM | $1,986.05 | Up $0.00 | $1,986.18 | $1,986.05 | 0 |
| 11:35 AM | $1,986.05 | Up $0.00 | $1,986.18 | $1,986.05 | 0 |
| 11:33 AM | $1,987.77 | Up $3.77 | $1,987.77 | $1,985.00 | 200 |
| 11:33 AM | $1,987.77 | Up $0.00 | $1,987.77 | $1,985.00 | 0 |
| 11:32 AM | $1,984.00 | Down $ -0.47 | $1,984.00 | $1,984.00 | 200 |
| 11:31 AM | $1,984.47 | Up $1.66 | $1,984.47 | $1,984.47 | 100 |
| 11:23 AM | $1,982.81 | Up $4.32 | $1,982.81 | $1,982.81 | 100 |
| 11:23 AM | $1,982.81 | Up $0.00 | $1,982.81 | $1,982.81 | 0 |
| 11:23 AM | $1,982.81 | Up $0.00 | $1,982.81 | $1,982.81 | 0 |
| 11:23 AM | $1,982.81 | Up $0.00 | $1,982.81 | $1,982.81 | 0 |
| 11:23 AM | $1,982.81 | Up $0.00 | $1,982.81 | $1,982.81 | 0 |
| 11:23 AM | $1,982.81 | Up $0.00 | $1,982.81 | $1,982.81 | 0 |
| 11:23 AM | $1,982.81 | Up $0.00 | $1,982.81 | $1,982.81 | 0 |
| 11:23 AM | $1,982.81 | Up $0.00 | $1,982.81 | $1,982.81 | 0 |
| 11:18 AM | $1,978.49 | Up $1.29 | $1,978.49 | $1,975.00 | 1,000 |
| 11:18 AM | $1,978.49 | Up $0.00 | $1,978.49 | $1,975.00 | 0 |
| 11:18 AM | $1,978.49 | Up $0.00 | $1,978.49 | $1,975.00 | 0 |
| 11:18 AM | $1,978.49 | Up $0.00 | $1,978.49 | $1,975.00 | 0 |
| 11:18 AM | $1,978.49 | Up $0.00 | $1,978.49 | $1,975.00 | 0 |
| 11:16 AM | $1,977.20 | Up $1.03 | $1,977.20 | $1,977.20 | 100 |
| 11:16 AM | $1,977.20 | Up $0.00 | $1,977.20 | $1,977.20 | 0 |
| 11:11 AM | $1,976.17 | Up $2.63 | $1,976.18 | $1,976.17 | 200 |
| 11:11 AM | $1,976.17 | Up $0.00 | $1,976.18 | $1,976.17 | 0 |
| 11:11 AM | $1,976.17 | Up $0.00 | $1,976.18 | $1,976.17 | 0 |
| 11:11 AM | $1,976.17 | Up $0.00 | $1,976.18 | $1,976.17 | 0 |
| 11:11 AM | $1,976.17 | Up $0.00 | $1,976.18 | $1,976.17 | 0 |
| 11:07 AM | $1,973.54 | Down $ -0.53 | $1,973.54 | $1,973.54 | 100 |
| 11:07 AM | $1,973.54 | Up $0.00 | $1,973.54 | $1,973.54 | 0 |
| 11:07 AM | $1,973.54 | Up $0.00 | $1,973.54 | $1,973.54 | 0 |
| 11:07 AM | $1,973.54 | Up $0.00 | $1,973.54 | $1,973.54 | 0 |
| 10:57 AM | $1,974.07 | Up $2.29 | $1,974.07 | $1,974.07 | 100 |
| 10:57 AM | $1,974.07 | Up $0.00 | $1,974.07 | $1,974.07 | 0 |
| 10:57 AM | $1,974.07 | Up $0.00 | $1,974.07 | $1,974.07 | 0 |
| 10:57 AM | $1,974.07 | Up $0.00 | $1,974.07 | $1,974.07 | 0 |
| 10:57 AM | $1,974.07 | Up $0.00 | $1,974.07 | $1,974.07 | 0 |
| 10:57 AM | $1,974.07 | Up $0.00 | $1,974.07 | $1,974.07 | 0 |
| 10:57 AM | $1,974.07 | Up $0.00 | $1,974.07 | $1,974.07 | 0 |
| 10:57 AM | $1,974.07 | Up $0.00 | $1,974.07 | $1,974.07 | 0 |
| 10:57 AM | $1,974.07 | Up $0.00 | $1,974.07 | $1,974.07 | 0 |
| 10:57 AM | $1,974.07 | Up $0.00 | $1,974.07 | $1,974.07 | 0 |
| 10:51 AM | $1,971.78 | Down $ -3.22 | $1,971.78 | $1,971.78 | 100 |
| 10:51 AM | $1,971.78 | Up $0.00 | $1,971.78 | $1,971.78 | 0 |
| 10:51 AM | $1,971.78 | Up $0.00 | $1,971.78 | $1,971.78 | 0 |
| 10:51 AM | $1,971.78 | Up $0.00 | $1,971.78 | $1,971.78 | 0 |
| 10:51 AM | $1,971.78 | Up $0.00 | $1,971.78 | $1,971.78 | 0 |
| 10:51 AM | $1,971.78 | Up $0.00 | $1,971.78 | $1,971.78 | 0 |
| 10:41 AM | $1,975.00 | Up $1.11 | $1,975.00 | $1,975.00 | 100 |
| 10:41 AM | $1,975.00 | Up $0.00 | $1,975.00 | $1,975.00 | 0 |
| 10:41 AM | $1,975.00 | Up $0.00 | $1,975.00 | $1,975.00 | 0 |
| 10:41 AM | $1,975.00 | Up $0.00 | $1,975.00 | $1,975.00 | 0 |
| 10:41 AM | $1,975.00 | Up $0.00 | $1,975.00 | $1,975.00 | 0 |
| 10:41 AM | $1,975.00 | Up $0.00 | $1,975.00 | $1,975.00 | 0 |
| 10:41 AM | $1,975.00 | Up $0.00 | $1,975.00 | $1,975.00 | 0 |
| 10:41 AM | $1,975.00 | Up $0.00 | $1,975.00 | $1,975.00 | 0 |
| 10:41 AM | $1,975.00 | Up $0.00 | $1,975.00 | $1,975.00 | 0 |
| 10:41 AM | $1,975.00 | Up $0.00 | $1,975.00 | $1,975.00 | 0 |
| 10:37 AM | $1,973.89 | Up $1.46 | $1,973.90 | $1,973.89 | 200 |
| 10:37 AM | $1,973.89 | Up $0.00 | $1,973.90 | $1,973.89 | 0 |
| 10:37 AM | $1,973.89 | Up $0.00 | $1,973.90 | $1,973.89 | 0 |
| 10:37 AM | $1,973.89 | Up $0.00 | $1,973.90 | $1,973.89 | 0 |
| 10:31 AM | $1,972.43 | Down $ -2.92 | $1,974.21 | $1,972.43 | 500 |
| 10:31 AM | $1,972.43 | Up $0.00 | $1,974.21 | $1,972.43 | 0 |
| 10:31 AM | $1,972.43 | Up $0.00 | $1,974.21 | $1,972.43 | 0 |
| 10:31 AM | $1,972.43 | Up $0.00 | $1,974.21 | $1,972.43 | 0 |
| 10:31 AM | $1,972.43 | Up $0.00 | $1,974.21 | $1,972.43 | 0 |
| 10:31 AM | $1,972.43 | Up $0.00 | $1,974.21 | $1,972.43 | 0 |
| 10:22 AM | $1,975.35 | Down $ -2.18 | $1,975.35 | $1,975.35 | 100 |
| 10:22 AM | $1,975.35 | Up $0.00 | $1,975.35 | $1,975.35 | 0 |
| 10:22 AM | $1,975.35 | Up $0.00 | $1,975.35 | $1,975.35 | 0 |
| 10:22 AM | $1,975.35 | Up $0.00 | $1,975.35 | $1,975.35 | 0 |
| 10:22 AM | $1,975.35 | Up $0.00 | $1,975.35 | $1,975.35 | 0 |
| 10:22 AM | $1,975.35 | Up $0.00 | $1,975.35 | $1,975.35 | 0 |
| 10:22 AM | $1,975.35 | Up $0.00 | $1,975.35 | $1,975.35 | 0 |
| 10:22 AM | $1,975.35 | Up $0.00 | $1,975.35 | $1,975.35 | 0 |
| 10:22 AM | $1,975.35 | Up $0.00 | $1,975.35 | $1,975.35 | 0 |
| 10:16 AM | $1,977.53 | Up $1.76 | $1,977.53 | $1,977.53 | 100 |
| 10:16 AM | $1,977.53 | Up $0.00 | $1,977.53 | $1,977.53 | 0 |
| 10:16 AM | $1,977.53 | Up $0.00 | $1,977.53 | $1,977.53 | 0 |
| 10:16 AM | $1,977.53 | Up $0.00 | $1,977.53 | $1,977.53 | 0 |
| 10:16 AM | $1,977.53 | Up $0.00 | $1,977.53 | $1,977.53 | 0 |
| 10:16 AM | $1,977.53 | Up $0.00 | $1,977.53 | $1,977.53 | 0 |
| 10:13 AM | $1,975.77 | Down $ -0.88 | $1,975.77 | $1,975.77 | 500 |
| 10:13 AM | $1,975.77 | Up $0.00 | $1,975.77 | $1,975.77 | 0 |
| 10:13 AM | $1,975.77 | Up $0.00 | $1,975.77 | $1,975.77 | 0 |
| 10:12 AM | $1,976.65 | Up $3.61 | $1,976.65 | $1,976.59 | 200 |
| 10:10 AM | $1,973.04 | Up $1.05 | $1,973.04 | $1,972.81 | 200 |
| 10:10 AM | $1,973.04 | Up $0.00 | $1,973.04 | $1,972.81 | 0 |
| 10:09 AM | $1,971.99 | Up $2.64 | $1,972.00 | $1,969.50 | 500 |
| 10:06 AM | $1,969.35 | Up $0.35 | $1,969.35 | $1,969.34 | 300 |
| 10:06 AM | $1,969.35 | Up $0.00 | $1,969.35 | $1,969.34 | 0 |
| 10:06 AM | $1,969.35 | Up $0.00 | $1,969.35 | $1,969.34 | 0 |
| 10:05 AM | $1,969.00 | Down $ -1.82 | $1,969.00 | $1,969.00 | 100 |
| 10:04 AM | $1,970.82 | Down $ -0.54 | $1,972.70 | $1,970.82 | 400 |
| 10:03 AM | $1,971.36 | Up $1.42 | $1,971.36 | $1,969.57 | 300 |
| 10:02 AM | $1,969.94 | Up $1.18 | $1,969.94 | $1,968.00 | 700 |
| 10:01 AM | $1,968.76 | Up $0.22 | $1,968.76 | $1,968.70 | 300 |
| 09:59 AM | $1,968.54 | Up $2.34 | $1,968.54 | $1,968.00 | 400 |
| 09:59 AM | $1,968.54 | Up $0.00 | $1,968.54 | $1,968.00 | 0 |
| 09:56 AM | $1,966.20 | Down $ -1.85 | $1,966.20 | $1,964.35 | 200 |
| 09:56 AM | $1,966.20 | Up $0.00 | $1,966.20 | $1,964.35 | 0 |
| 09:56 AM | $1,966.20 | Up $0.00 | $1,966.20 | $1,964.35 | 0 |
| 09:50 AM | $1,968.05 | Down $ -3.82 | $1,968.05 | $1,968.05 | 100 |
| 09:50 AM | $1,968.05 | Up $0.00 | $1,968.05 | $1,968.05 | 0 |
| 09:50 AM | $1,968.05 | Up $0.00 | $1,968.05 | $1,968.05 | 0 |
| 09:50 AM | $1,968.05 | Up $0.00 | $1,968.05 | $1,968.05 | 0 |
| 09:50 AM | $1,968.05 | Up $0.00 | $1,968.05 | $1,968.05 | 0 |
| 09:50 AM | $1,968.05 | Up $0.00 | $1,968.05 | $1,968.05 | 0 |
| 09:49 AM | $1,971.87 | Up $1.35 | $1,971.87 | $1,970.52 | 300 |
| 09:48 AM | $1,970.52 | Down $ -1.22 | $1,970.52 | $1,970.52 | 100 |
| 09:47 AM | $1,971.74 | Up $1.95 | $1,971.74 | $1,971.74 | 100 |
| 09:46 AM | $1,969.79 | Up $2.69 | $1,971.00 | $1,969.79 | 200 |
| 09:45 AM | $1,967.10 | Up $5.60 | $1,967.10 | $1,961.52 | 700 |
| 09:43 AM | $1,961.50 | Up $0.00 | $1,961.50 | $1,961.50 | 200 |
| 09:43 AM | $1,961.50 | Up $0.00 | $1,961.50 | $1,961.50 | 0 |
| 09:40 AM | $1,961.50 | Down $ -6.69 | $1,967.20 | $1,961.50 | 300 |
| 09:40 AM | $1,961.50 | Up $0.00 | $1,967.20 | $1,961.50 | 0 |
| 09:40 AM | $1,961.50 | Up $0.00 | $1,967.20 | $1,961.50 | 0 |
| 09:39 AM | $1,968.19 | Up $5.93 | $1,968.19 | $1,968.14 | 400 |
| 09:37 AM | $1,962.26 | Down $ -7.75 | $1,970.05 | $1,962.26 | 500 |
| 09:37 AM | $1,962.26 | Up $0.00 | $1,970.05 | $1,962.26 | 0 |
| 09:30 AM | $1,970.01 | Up $1.71 | $1,970.01 | $1,970.01 | 100 |
| 09:30 AM | $1,970.01 | Up $0.00 | $1,970.01 | $1,970.01 | 0 |
| 09:30 AM | $1,970.01 | Up $0.00 | $1,970.01 | $1,970.01 | 0 |
| 09:30 AM | $1,970.01 | Up $0.00 | $1,970.01 | $1,970.01 | 0 |
| 09:30 AM | $1,970.01 | Up $0.00 | $1,970.01 | $1,970.01 | 0 |
| 09:30 AM | $1,970.01 | Up $0.00 | $1,970.01 | $1,970.01 | 0 |
| 09:30 AM | $1,970.01 | Up $0.00 | $1,970.01 | $1,970.01 | 0 |
| Previous close | $1,968.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $1,985.15 | $1,979.33 | $1,997.77 | $1,979.33 | 42,100 |
| 03/02/2025 | $1,968.30 | $1,971.79 | $1,983.95 | $1,966.03 | 23,800 |
| 31/01/2025 | $1,956.26 | $1,967.71 | $1,972.61 | $1,956.26 | 21,600 |
| 30/01/2025 | $1,970.37 | $1,968.86 | $1,982.48 | $1,968.51 | 9,800 |
| 29/01/2025 | $1,965.74 | $1,973.00 | $1,976.94 | $1,965.00 | 20,700 |
| 28/01/2025 | $1,976.47 | $1,979.83 | $1,986.53 | $1,975.00 | 15,800 |
| 27/01/2025 | $1,998.36 | $2,008.96 | $2,008.96 | $1,996.11 | 32,700 |
| 24/01/2025 | $2,014.57 | $2,020.53 | $2,024.01 | $2,012.10 | 26,100 |
| 23/01/2025 | $2,016.09 | $2,018.38 | $2,022.55 | $2,010.66 | 24,500 |
| 22/01/2025 | $2,019.52 | $2,014.45 | $2,027.80 | $2,012.06 | 38,800 |
| 21/01/2025 | $2,006.34 | $2,001.80 | $2,008.00 | $1,993.96 | 39,600 |
| 20/01/2025 | $1,983.52 | $1,981.00 | $1,989.85 | $1,979.03 | 4,900 |
| 17/01/2025 | $1,995.56 | $1,996.13 | $2,008.50 | $1,990.90 | 66,800 |
| 16/01/2025 | $1,973.32 | $1,978.27 | $1,984.64 | $1,968.96 | 51,300 |
| 15/01/2025 | $1,991.83 | $1,987.59 | $1,993.66 | $1,978.88 | 110,700 |
| 14/01/2025 | $1,981.79 | $1,970.96 | $1,988.86 | $1,962.41 | 119,700 |
| 13/01/2025 | $1,935.50 | $1,944.89 | $1,952.79 | $1,930.00 | 80,700 |
| 10/01/2025 | $1,951.79 | $1,946.00 | $1,965.90 | $1,940.45 | 113,400 |
| 09/01/2025 | $1,950.00 | $1,953.98 | $1,954.94 | $1,949.05 | 16,100 |
| 08/01/2025 | $1,960.96 | $1,966.24 | $1,967.13 | $1,952.71 | 34,500 |
| 07/01/2025 | $1,962.77 | $1,956.10 | $1,962.87 | $1,949.19 | 52,900 |
| 06/01/2025 | $1,970.00 | $1,981.91 | $1,984.09 | $1,964.50 | 51,300 |
| 03/01/2025 | $1,996.01 | $1,979.34 | $1,998.17 | $1,971.59 | 23,300 |
| 02/01/2025 | $1,977.99 | $1,996.69 | $1,997.66 | $1,977.36 | 25,400 |
| 31/12/2024 | $2,000.00 | $2,002.12 | $2,003.14 | $1,997.66 | 17,200 |
| 30/12/2024 | $1,992.55 | $1,994.79 | $2,001.93 | $1,989.24 | 20,600 |
| 27/12/2024 | $2,000.73 | $1,994.25 | $2,002.69 | $1,990.88 | 38,300 |
| 24/12/2024 | $2,009.00 | $2,001.40 | $2,009.00 | $2,000.01 | 2,500 |
| 23/12/2024 | $2,003.01 | $2,004.34 | $2,004.34 | $1,996.78 | 35,800 |
| 20/12/2024 | $1,997.96 | $2,007.98 | $2,018.48 | $1,992.97 | 57,600 |
Graphs are not available, please refer to the detailed table