Find a quote
INTACT FINANCIAL CORPORATION
271.68 Down -1.03 (-0.38 %)
Delayed : 2024/11/22 16:00:02
- Previous close $272.71
- Opening $272.69
- Today High $274.88
- Today Low $270.79
- Price Bid $270.83
- Price Ask $270.83
- 52 Weeks High $274.88
- 52 Weeks Low $197.82
- Size Bid 1
- Size Ask 1
- Volume 189,260
Fundamentals
- P/E Ratio : 23.46
- Earnings/Share : 1.96
- Dividends/Share : $1.21
- Current Div. Yield : 1.78
- Market Cap (M) : 48,457.92
- Shares Out (M) : 178.36
- Exchange : XTSE
- Ex Dividend Date : 2024/12/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $271.68 | Down $ -0.36 | $271.68 | $271.68 | 71,400 |
| 03:59 PM | $272.04 | Up $0.28 | $272.04 | $271.55 | 3,000 |
| 03:58 PM | $271.76 | Up $0.17 | $271.78 | $271.62 | 2,500 |
| 03:57 PM | $271.59 | Down $ -0.01 | $271.62 | $271.52 | 1,000 |
| 03:56 PM | $271.60 | Up $0.37 | $271.60 | $271.35 | 3,100 |
| 03:55 PM | $271.23 | Down $ -0.76 | $272.07 | $271.22 | 6,900 |
| 03:54 PM | $271.99 | Up $0.03 | $272.04 | $271.88 | 2,200 |
| 03:53 PM | $271.96 | Up $0.01 | $271.97 | $271.81 | 3,100 |
| 03:52 PM | $271.95 | Up $0.07 | $272.00 | $271.95 | 200 |
| 03:51 PM | $271.88 | Down $ -0.05 | $271.89 | $271.88 | 200 |
| 03:50 PM | $271.93 | Down $ -0.39 | $272.32 | $271.73 | 4,300 |
| 03:48 PM | $272.32 | Down $ -0.04 | $272.32 | $272.32 | 100 |
| 03:48 PM | $272.32 | Up $0.00 | $272.32 | $272.32 | 0 |
| 03:47 PM | $272.36 | Down $ -0.01 | $272.40 | $272.35 | 1,300 |
| 03:46 PM | $272.37 | Down $ -0.05 | $272.41 | $272.37 | 800 |
| 03:45 PM | $272.42 | Down $ -0.04 | $272.52 | $272.42 | 1,100 |
| 03:44 PM | $272.46 | Down $ -0.02 | $272.46 | $272.46 | 100 |
| 03:40 PM | $272.48 | Down $ -0.04 | $272.54 | $272.37 | 400 |
| 03:40 PM | $272.48 | Up $0.00 | $272.54 | $272.37 | 0 |
| 03:40 PM | $272.48 | Up $0.00 | $272.54 | $272.37 | 0 |
| 03:40 PM | $272.48 | Up $0.00 | $272.54 | $272.37 | 0 |
| 03:39 PM | $272.52 | Up $0.13 | $272.52 | $272.28 | 2,500 |
| 03:36 PM | $272.39 | Down $ -0.38 | $272.61 | $272.28 | 8,600 |
| 03:36 PM | $272.39 | Up $0.00 | $272.61 | $272.28 | 0 |
| 03:36 PM | $272.39 | Up $0.00 | $272.61 | $272.28 | 0 |
| 03:34 PM | $272.77 | Up $0.07 | $272.77 | $272.77 | 100 |
| 03:34 PM | $272.77 | Up $0.00 | $272.77 | $272.77 | 0 |
| 03:31 PM | $272.70 | Up $0.17 | $272.70 | $272.55 | 400 |
| 03:31 PM | $272.70 | Up $0.00 | $272.70 | $272.55 | 0 |
| 03:31 PM | $272.70 | Up $0.00 | $272.70 | $272.55 | 0 |
| 03:30 PM | $272.53 | Up $0.03 | $272.53 | $272.42 | 1,700 |
| 03:29 PM | $272.50 | Up $0.14 | $272.50 | $272.40 | 600 |
| 03:28 PM | $272.36 | Up $0.06 | $272.36 | $272.36 | 200 |
| 03:26 PM | $272.30 | Down $ -0.10 | $272.38 | $272.30 | 200 |
| 03:26 PM | $272.30 | Up $0.00 | $272.38 | $272.30 | 0 |
| 03:25 PM | $272.40 | Up $0.01 | $272.40 | $272.39 | 300 |
| 03:24 PM | $272.39 | Up $0.00 | $272.47 | $272.38 | 300 |
| 03:22 PM | $272.39 | Up $0.00 | $272.39 | $272.39 | 200 |
| 03:22 PM | $272.39 | Up $0.00 | $272.39 | $272.39 | 0 |
| 03:20 PM | $272.39 | Down $ -0.08 | $272.47 | $272.39 | 200 |
| 03:20 PM | $272.39 | Up $0.00 | $272.47 | $272.39 | 0 |
| 03:19 PM | $272.47 | Up $0.02 | $272.47 | $272.46 | 200 |
| 03:18 PM | $272.45 | Up $0.21 | $272.45 | $272.28 | 400 |
| 03:17 PM | $272.24 | Up $0.14 | $272.24 | $272.24 | 100 |
| 03:16 PM | $272.10 | Up $0.00 | $272.25 | $272.10 | 600 |
| 03:13 PM | $272.10 | Up $0.00 | $272.11 | $272.10 | 400 |
| 03:13 PM | $272.10 | Up $0.00 | $272.11 | $272.10 | 0 |
| 03:13 PM | $272.10 | Up $0.00 | $272.11 | $272.10 | 0 |
| 03:12 PM | $272.10 | Up $0.15 | $272.10 | $272.03 | 400 |
| 03:11 PM | $271.95 | Up $0.03 | $272.06 | $271.95 | 500 |
| 03:06 PM | $271.92 | Up $0.09 | $271.92 | $271.88 | 400 |
| 03:06 PM | $271.92 | Up $0.00 | $271.92 | $271.88 | 0 |
| 03:06 PM | $271.92 | Up $0.00 | $271.92 | $271.88 | 0 |
| 03:06 PM | $271.92 | Up $0.00 | $271.92 | $271.88 | 0 |
| 03:06 PM | $271.92 | Up $0.00 | $271.92 | $271.88 | 0 |
| 03:05 PM | $271.83 | Up $0.07 | $271.83 | $271.82 | 200 |
| 03:04 PM | $271.76 | Down $ -0.05 | $271.80 | $271.76 | 600 |
| 03:03 PM | $271.81 | Down $ -0.12 | $271.81 | $271.81 | 100 |
| 03:02 PM | $271.93 | Up $0.06 | $271.93 | $271.93 | 200 |
| 02:52 PM | $271.87 | Up $0.01 | $271.87 | $271.87 | 200 |
| 02:52 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 02:52 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 02:52 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 02:52 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 02:52 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 02:52 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 02:52 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 02:52 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 02:52 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 02:51 PM | $271.86 | Down $ -0.06 | $271.86 | $271.86 | 100 |
| 02:50 PM | $271.92 | Up $0.02 | $271.94 | $271.92 | 300 |
| 02:48 PM | $271.90 | Down $ -0.02 | $272.00 | $271.90 | 300 |
| 02:48 PM | $271.90 | Up $0.00 | $272.00 | $271.90 | 0 |
| 02:46 PM | $271.92 | Down $ -0.13 | $272.06 | $271.92 | 400 |
| 02:46 PM | $271.92 | Up $0.00 | $272.06 | $271.92 | 0 |
| 02:44 PM | $272.05 | Up $0.00 | $272.05 | $272.05 | 100 |
| 02:44 PM | $272.05 | Up $0.00 | $272.05 | $272.05 | 0 |
| 02:43 PM | $272.05 | Down $ -0.06 | $272.05 | $272.05 | 100 |
| 02:42 PM | $272.11 | Up $0.10 | $272.11 | $272.06 | 200 |
| 02:41 PM | $272.01 | Up $0.04 | $272.05 | $271.96 | 1,300 |
| 02:38 PM | $271.97 | Down $ -0.02 | $272.03 | $271.97 | 500 |
| 02:38 PM | $271.97 | Up $0.00 | $272.03 | $271.97 | 0 |
| 02:38 PM | $271.97 | Up $0.00 | $272.03 | $271.97 | 0 |
| 02:37 PM | $271.99 | Down $ -0.21 | $272.11 | $271.89 | 1,100 |
| 02:36 PM | $272.20 | Up $0.02 | $272.20 | $272.12 | 600 |
| 02:35 PM | $272.18 | Up $0.08 | $272.32 | $272.17 | 400 |
| 02:32 PM | $272.10 | Up $0.02 | $272.18 | $272.10 | 900 |
| 02:32 PM | $272.10 | Up $0.00 | $272.18 | $272.10 | 0 |
| 02:32 PM | $272.10 | Up $0.00 | $272.18 | $272.10 | 0 |
| 02:27 PM | $272.08 | Down $ -0.03 | $272.08 | $272.08 | 100 |
| 02:27 PM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 02:27 PM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 02:27 PM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 02:27 PM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 02:26 PM | $272.11 | Up $0.13 | $272.24 | $272.11 | 500 |
| 02:21 PM | $271.98 | Up $0.13 | $271.98 | $271.85 | 400 |
| 02:21 PM | $271.98 | Up $0.00 | $271.98 | $271.85 | 0 |
| 02:21 PM | $271.98 | Up $0.00 | $271.98 | $271.85 | 0 |
| 02:21 PM | $271.98 | Up $0.00 | $271.98 | $271.85 | 0 |
| 02:21 PM | $271.98 | Up $0.00 | $271.98 | $271.85 | 0 |
| 02:17 PM | $271.85 | Up $0.14 | $271.85 | $271.85 | 100 |
| 02:17 PM | $271.85 | Up $0.00 | $271.85 | $271.85 | 0 |
| 02:17 PM | $271.85 | Up $0.00 | $271.85 | $271.85 | 0 |
| 02:17 PM | $271.85 | Up $0.00 | $271.85 | $271.85 | 0 |
| 02:16 PM | $271.71 | Down $ -0.13 | $271.75 | $271.71 | 500 |
| 02:15 PM | $271.84 | Up $0.17 | $271.84 | $271.83 | 400 |
| 02:12 PM | $271.67 | Up $0.01 | $271.67 | $271.67 | 100 |
| 02:12 PM | $271.67 | Up $0.00 | $271.67 | $271.67 | 0 |
| 02:12 PM | $271.67 | Up $0.00 | $271.67 | $271.67 | 0 |
| 02:10 PM | $271.66 | Up $0.19 | $271.83 | $271.66 | 700 |
| 02:10 PM | $271.66 | Up $0.00 | $271.83 | $271.66 | 0 |
| 02:08 PM | $271.47 | Up $0.57 | $271.47 | $271.04 | 1,100 |
| 02:08 PM | $271.47 | Up $0.00 | $271.47 | $271.04 | 0 |
| 02:07 PM | $270.90 | Down $ -0.20 | $271.01 | $270.90 | 1,100 |
| 02:06 PM | $271.10 | Up $0.10 | $271.11 | $270.93 | 1,500 |
| 02:05 PM | $271.00 | Up $0.06 | $271.05 | $271.00 | 700 |
| 02:03 PM | $270.94 | Up $0.15 | $270.94 | $270.90 | 500 |
| 02:03 PM | $270.94 | Up $0.00 | $270.94 | $270.90 | 0 |
| 02:02 PM | $270.79 | Down $ -0.05 | $270.89 | $270.79 | 900 |
| 02:01 PM | $270.84 | Down $ -0.01 | $270.84 | $270.84 | 100 |
| 02:00 PM | $270.85 | Down $ -0.15 | $271.00 | $270.85 | 400 |
| 01:59 PM | $271.00 | Down $ -0.14 | $271.20 | $271.00 | 1,100 |
| 01:58 PM | $271.14 | Down $ -0.23 | $271.14 | $271.14 | 200 |
| 01:57 PM | $271.37 | Up $0.06 | $271.37 | $271.37 | 100 |
| 01:54 PM | $271.31 | Down $ -0.10 | $271.33 | $271.31 | 200 |
| 01:54 PM | $271.31 | Up $0.00 | $271.33 | $271.31 | 0 |
| 01:54 PM | $271.31 | Up $0.00 | $271.33 | $271.31 | 0 |
| 01:52 PM | $271.41 | Down $ -0.02 | $271.45 | $271.41 | 900 |
| 01:52 PM | $271.41 | Up $0.00 | $271.45 | $271.41 | 0 |
| 01:49 PM | $271.43 | Down $ -0.13 | $271.61 | $271.43 | 800 |
| 01:49 PM | $271.43 | Up $0.00 | $271.61 | $271.43 | 0 |
| 01:49 PM | $271.43 | Up $0.00 | $271.61 | $271.43 | 0 |
| 01:35 PM | $271.56 | Up $0.07 | $271.56 | $271.55 | 200 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:35 PM | $271.56 | Up $0.00 | $271.56 | $271.55 | 0 |
| 01:33 PM | $271.49 | Up $0.18 | $271.49 | $271.47 | 400 |
| 01:33 PM | $271.49 | Up $0.00 | $271.49 | $271.47 | 0 |
| 01:30 PM | $271.31 | Down $ -0.02 | $271.39 | $271.31 | 200 |
| 01:30 PM | $271.31 | Up $0.00 | $271.39 | $271.31 | 0 |
| 01:30 PM | $271.31 | Up $0.00 | $271.39 | $271.31 | 0 |
| 01:28 PM | $271.33 | Down $ -0.04 | $271.33 | $271.33 | 100 |
| 01:28 PM | $271.33 | Up $0.00 | $271.33 | $271.33 | 0 |
| 01:27 PM | $271.37 | Down $ -0.02 | $271.37 | $271.37 | 100 |
| 01:26 PM | $271.39 | Down $ -0.18 | $271.45 | $271.39 | 300 |
| 01:25 PM | $271.57 | Down $ -0.03 | $271.59 | $271.57 | 500 |
| 01:24 PM | $271.60 | Down $ -0.07 | $271.60 | $271.60 | 100 |
| 01:21 PM | $271.67 | Down $ -0.17 | $271.69 | $271.60 | 700 |
| 01:21 PM | $271.67 | Up $0.00 | $271.69 | $271.60 | 0 |
| 01:21 PM | $271.67 | Up $0.00 | $271.69 | $271.60 | 0 |
| 01:04 PM | $271.84 | Down $ -0.14 | $271.84 | $271.84 | 100 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:04 PM | $271.84 | Up $0.00 | $271.84 | $271.84 | 0 |
| 01:01 PM | $271.98 | Up $0.11 | $271.98 | $271.98 | 400 |
| 01:01 PM | $271.98 | Up $0.00 | $271.98 | $271.98 | 0 |
| 01:01 PM | $271.98 | Up $0.00 | $271.98 | $271.98 | 0 |
| 12:59 PM | $271.87 | Up $0.05 | $271.87 | $271.87 | 100 |
| 12:59 PM | $271.87 | Up $0.00 | $271.87 | $271.87 | 0 |
| 12:56 PM | $271.82 | Up $0.01 | $271.91 | $271.82 | 500 |
| 12:56 PM | $271.82 | Up $0.00 | $271.91 | $271.82 | 0 |
| 12:56 PM | $271.82 | Up $0.00 | $271.91 | $271.82 | 0 |
| 12:35 PM | $271.81 | Down $ -0.07 | $271.81 | $271.81 | 200 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:35 PM | $271.81 | Up $0.00 | $271.81 | $271.81 | 0 |
| 12:34 PM | $271.88 | Down $ -0.10 | $271.96 | $271.88 | 400 |
| 12:29 PM | $271.98 | Down $ -0.03 | $272.02 | $271.98 | 500 |
| 12:29 PM | $271.98 | Up $0.00 | $272.02 | $271.98 | 0 |
| 12:29 PM | $271.98 | Up $0.00 | $272.02 | $271.98 | 0 |
| 12:29 PM | $271.98 | Up $0.00 | $272.02 | $271.98 | 0 |
| 12:29 PM | $271.98 | Up $0.00 | $272.02 | $271.98 | 0 |
| 12:25 PM | $272.01 | Up $0.01 | $272.01 | $272.01 | 100 |
| 12:25 PM | $272.01 | Up $0.00 | $272.01 | $272.01 | 0 |
| 12:25 PM | $272.01 | Up $0.00 | $272.01 | $272.01 | 0 |
| 12:25 PM | $272.01 | Up $0.00 | $272.01 | $272.01 | 0 |
| 12:23 PM | $272.00 | Down $ -0.05 | $272.00 | $271.99 | 200 |
| 12:23 PM | $272.00 | Up $0.00 | $272.00 | $271.99 | 0 |
| 12:22 PM | $272.05 | Down $ -0.03 | $272.05 | $272.05 | 200 |
| 12:20 PM | $272.09 | Up $0.08 | $272.09 | $272.09 | 200 |
| 12:20 PM | $272.09 | Up $0.00 | $272.09 | $272.09 | 0 |
| 12:19 PM | $272.00 | Down $ -0.03 | $272.02 | $272.00 | 400 |
| 12:17 PM | $272.03 | Up $0.00 | $272.10 | $272.03 | 400 |
| 12:17 PM | $272.03 | Up $0.00 | $272.10 | $272.03 | 0 |
| 12:10 PM | $272.03 | Up $0.00 | $272.03 | $272.03 | 200 |
| 12:10 PM | $272.03 | Up $0.00 | $272.03 | $272.03 | 0 |
| 12:10 PM | $272.03 | Up $0.00 | $272.03 | $272.03 | 0 |
| 12:10 PM | $272.03 | Up $0.00 | $272.03 | $272.03 | 0 |
| 12:10 PM | $272.03 | Up $0.00 | $272.03 | $272.03 | 0 |
| 12:10 PM | $272.03 | Up $0.00 | $272.03 | $272.03 | 0 |
| 12:10 PM | $272.03 | Up $0.00 | $272.03 | $272.03 | 0 |
| 12:09 PM | $272.03 | Down $ -0.03 | $272.03 | $272.03 | 100 |
| 12:08 PM | $272.06 | Down $ -0.17 | $272.22 | $272.06 | 500 |
| 12:07 PM | $272.23 | Up $0.09 | $272.24 | $272.23 | 200 |
| 12:05 PM | $272.14 | Down $ -0.04 | $272.28 | $272.14 | 700 |
| 12:05 PM | $272.14 | Up $0.00 | $272.28 | $272.14 | 0 |
| 12:04 PM | $272.18 | Down $ -0.13 | $272.18 | $272.18 | 100 |
| 11:59 AM | $272.31 | Up $0.24 | $272.31 | $272.31 | 100 |
| 11:59 AM | $272.31 | Up $0.00 | $272.31 | $272.31 | 0 |
| 11:59 AM | $272.31 | Up $0.00 | $272.31 | $272.31 | 0 |
| 11:59 AM | $272.31 | Up $0.00 | $272.31 | $272.31 | 0 |
| 11:59 AM | $272.31 | Up $0.00 | $272.31 | $272.31 | 0 |
| 11:53 AM | $272.08 | Up $0.02 | $272.08 | $272.08 | 200 |
| 11:53 AM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 11:53 AM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 11:53 AM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 11:53 AM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 11:53 AM | $272.08 | Up $0.00 | $272.08 | $272.08 | 0 |
| 11:52 AM | $272.05 | Up $0.02 | $272.07 | $272.05 | 800 |
| 11:50 AM | $272.03 | Up $0.03 | $272.05 | $272.03 | 300 |
| 11:50 AM | $272.03 | Up $0.00 | $272.05 | $272.03 | 0 |
| 11:49 AM | $272.00 | Down $ -0.08 | $272.07 | $271.97 | 1,200 |
| 11:48 AM | $272.09 | Up $0.06 | $272.09 | $272.02 | 900 |
| 11:47 AM | $272.03 | Down $ -0.13 | $272.13 | $272.03 | 700 |
| 11:45 AM | $272.16 | Up $0.06 | $272.20 | $272.15 | 300 |
| 11:45 AM | $272.16 | Up $0.00 | $272.20 | $272.15 | 0 |
| 11:44 AM | $272.10 | Down $ -0.13 | $272.10 | $272.06 | 200 |
| 11:42 AM | $272.23 | Up $0.04 | $272.25 | $272.23 | 300 |
| 11:42 AM | $272.23 | Up $0.00 | $272.25 | $272.23 | 0 |
| 11:41 AM | $272.19 | Down $ -0.17 | $272.31 | $272.19 | 600 |
| 11:40 AM | $272.36 | Up $0.04 | $272.42 | $272.36 | 800 |
| 11:39 AM | $272.32 | Up $0.11 | $272.46 | $272.32 | 300 |
| 11:37 AM | $272.21 | Down $ -0.06 | $272.22 | $272.21 | 200 |
| 11:37 AM | $272.21 | Up $0.00 | $272.22 | $272.21 | 0 |
| 11:34 AM | $272.27 | Down $ -0.18 | $272.41 | $272.27 | 1,300 |
| 11:34 AM | $272.27 | Up $0.00 | $272.41 | $272.27 | 0 |
| 11:34 AM | $272.27 | Up $0.00 | $272.41 | $272.27 | 0 |
| 11:33 AM | $272.45 | Up $0.04 | $272.45 | $272.45 | 100 |
| 11:30 AM | $272.41 | Up $0.11 | $272.41 | $272.41 | 100 |
| 11:30 AM | $272.41 | Up $0.00 | $272.41 | $272.41 | 0 |
| 11:30 AM | $272.41 | Up $0.00 | $272.41 | $272.41 | 0 |
| 11:29 AM | $272.30 | Up $0.42 | $272.30 | $272.13 | 400 |
| 11:28 AM | $271.88 | Up $0.03 | $271.88 | $271.77 | 1,200 |
| 11:27 AM | $271.85 | Down $ -0.06 | $271.90 | $271.82 | 2,000 |
| 11:26 AM | $271.91 | Down $ -0.12 | $272.01 | $271.91 | 1,400 |
| 11:25 AM | $272.03 | Up $0.01 | $272.05 | $271.96 | 1,000 |
| 11:24 AM | $272.02 | Down $ -0.03 | $272.02 | $272.02 | 100 |
| 11:23 AM | $272.05 | Up $0.01 | $272.05 | $271.97 | 400 |
| 11:22 AM | $272.04 | Up $0.10 | $272.04 | $272.00 | 200 |
| 11:21 AM | $271.94 | Down $ -0.06 | $272.07 | $271.94 | 400 |
| 11:20 AM | $272.00 | Down $ -0.21 | $272.14 | $272.00 | 400 |
| 11:19 AM | $272.21 | Up $0.05 | $272.21 | $272.18 | 200 |
| 11:18 AM | $272.16 | Down $ -0.01 | $272.17 | $272.14 | 600 |
| 11:17 AM | $272.17 | Down $ -0.04 | $272.17 | $272.17 | 100 |
| 11:16 AM | $272.21 | Up $0.05 | $272.25 | $272.13 | 500 |
| 11:15 AM | $272.16 | Down $ -0.14 | $272.20 | $272.16 | 200 |
| 11:14 AM | $272.30 | Down $ -0.13 | $272.33 | $272.30 | 600 |
| 11:13 AM | $272.44 | Up $0.16 | $272.44 | $272.44 | 600 |
| 11:12 AM | $272.28 | Down $ -0.05 | $272.28 | $272.27 | 400 |
| 11:11 AM | $272.33 | Up $0.03 | $272.41 | $272.33 | 1,200 |
| 11:10 AM | $272.30 | Down $ -0.10 | $272.30 | $272.30 | 100 |
| 11:08 AM | $272.40 | Up $0.10 | $272.40 | $272.40 | 100 |
| 11:08 AM | $272.40 | Up $0.00 | $272.40 | $272.40 | 0 |
| 11:03 AM | $272.30 | Up $0.11 | $272.31 | $272.23 | 400 |
| 11:03 AM | $272.30 | Up $0.00 | $272.31 | $272.23 | 0 |
| 11:03 AM | $272.30 | Up $0.00 | $272.31 | $272.23 | 0 |
| 11:03 AM | $272.30 | Up $0.00 | $272.31 | $272.23 | 0 |
| 11:03 AM | $272.30 | Up $0.00 | $272.31 | $272.23 | 0 |
| 10:59 AM | $272.19 | Up $0.13 | $272.19 | $272.19 | 100 |
| 10:59 AM | $272.19 | Up $0.00 | $272.19 | $272.19 | 0 |
| 10:59 AM | $272.19 | Up $0.00 | $272.19 | $272.19 | 0 |
| 10:59 AM | $272.19 | Up $0.00 | $272.19 | $272.19 | 0 |
| 10:56 AM | $272.06 | Up $0.05 | $272.06 | $272.06 | 100 |
| 10:56 AM | $272.06 | Up $0.00 | $272.06 | $272.06 | 0 |
| 10:56 AM | $272.06 | Up $0.00 | $272.06 | $272.06 | 0 |
| 10:55 AM | $272.01 | Up $0.01 | $272.01 | $271.98 | 300 |
| 10:54 AM | $272.00 | Down $ -0.12 | $272.12 | $272.00 | 900 |
| 10:53 AM | $272.12 | Down $ -0.04 | $272.20 | $272.10 | 1,000 |
| 10:52 AM | $272.16 | Up $0.05 | $272.20 | $272.16 | 300 |
| 10:49 AM | $272.11 | Up $0.32 | $272.11 | $271.95 | 700 |
| 10:49 AM | $272.11 | Up $0.00 | $272.11 | $271.95 | 0 |
| 10:49 AM | $272.11 | Up $0.00 | $272.11 | $271.95 | 0 |
| 10:48 AM | $271.79 | Up $0.01 | $271.79 | $271.79 | 100 |
| 10:47 AM | $271.78 | Down $ -0.43 | $271.94 | $271.78 | 300 |
| 10:46 AM | $272.21 | Down $ -0.09 | $272.23 | $272.21 | 200 |
| 10:45 AM | $272.30 | Down $ -0.13 | $272.30 | $272.30 | 100 |
| 10:41 AM | $272.43 | Down $ -0.01 | $272.43 | $272.43 | 100 |
| 10:41 AM | $272.43 | Up $0.00 | $272.43 | $272.43 | 0 |
| 10:41 AM | $272.43 | Up $0.00 | $272.43 | $272.43 | 0 |
| 10:41 AM | $272.43 | Up $0.00 | $272.43 | $272.43 | 0 |
| 10:40 AM | $272.44 | Down $ -0.18 | $272.49 | $272.44 | 200 |
| 10:36 AM | $272.62 | Down $ -0.09 | $272.64 | $272.62 | 600 |
| 10:36 AM | $272.62 | Up $0.00 | $272.64 | $272.62 | 0 |
| 10:36 AM | $272.62 | Up $0.00 | $272.64 | $272.62 | 0 |
| 10:36 AM | $272.62 | Up $0.00 | $272.64 | $272.62 | 0 |
| 10:35 AM | $272.71 | Down $ -0.03 | $272.83 | $272.71 | 300 |
| 10:34 AM | $272.74 | Down $ -0.12 | $272.81 | $272.74 | 300 |
| 10:29 AM | $272.86 | Down $ -0.29 | $272.87 | $272.86 | 200 |
| 10:29 AM | $272.86 | Up $0.00 | $272.87 | $272.86 | 0 |
| 10:29 AM | $272.86 | Up $0.00 | $272.87 | $272.86 | 0 |
| 10:29 AM | $272.86 | Up $0.00 | $272.87 | $272.86 | 0 |
| 10:29 AM | $272.86 | Up $0.00 | $272.87 | $272.86 | 0 |
| 10:28 AM | $273.15 | Up $0.16 | $273.15 | $273.15 | 200 |
| 10:27 AM | $272.99 | Up $0.05 | $272.99 | $272.99 | 100 |
| 10:24 AM | $272.94 | Up $0.13 | $272.94 | $272.93 | 200 |
| 10:24 AM | $272.94 | Up $0.00 | $272.94 | $272.93 | 0 |
| 10:24 AM | $272.94 | Up $0.00 | $272.94 | $272.93 | 0 |
| 10:22 AM | $272.81 | Down $ -0.08 | $272.88 | $272.81 | 500 |
| 10:22 AM | $272.81 | Up $0.00 | $272.88 | $272.81 | 0 |
| 10:21 AM | $272.89 | Up $0.03 | $272.90 | $272.83 | 600 |
| 10:20 AM | $272.86 | Down $ -0.04 | $272.86 | $272.86 | 100 |
| 10:19 AM | $272.90 | Up $0.05 | $272.90 | $272.90 | 100 |
| 10:18 AM | $272.85 | Up $0.25 | $272.85 | $272.69 | 400 |
| 10:11 AM | $272.60 | Down $ -0.21 | $272.60 | $272.60 | 100 |
| 10:11 AM | $272.60 | Up $0.00 | $272.60 | $272.60 | 0 |
| 10:11 AM | $272.60 | Up $0.00 | $272.60 | $272.60 | 0 |
| 10:11 AM | $272.60 | Up $0.00 | $272.60 | $272.60 | 0 |
| 10:11 AM | $272.60 | Up $0.00 | $272.60 | $272.60 | 0 |
| 10:11 AM | $272.60 | Up $0.00 | $272.60 | $272.60 | 0 |
| 10:11 AM | $272.60 | Up $0.00 | $272.60 | $272.60 | 0 |
| 10:10 AM | $272.81 | Down $ -0.14 | $272.95 | $272.81 | 400 |
| 10:09 AM | $272.95 | Down $ -0.04 | $272.99 | $272.95 | 300 |
| 10:08 AM | $272.99 | Up $0.01 | $272.99 | $272.99 | 100 |
| 10:07 AM | $272.98 | Up $0.01 | $272.98 | $272.88 | 500 |
| 10:04 AM | $272.97 | Down $ -0.11 | $273.14 | $272.89 | 600 |
| 10:04 AM | $272.97 | Up $0.00 | $273.14 | $272.89 | 0 |
| 10:04 AM | $272.97 | Up $0.00 | $273.14 | $272.89 | 0 |
| 09:58 AM | $273.08 | Down $ -0.13 | $273.08 | $273.08 | 100 |
| 09:58 AM | $273.08 | Up $0.00 | $273.08 | $273.08 | 0 |
| 09:58 AM | $273.08 | Up $0.00 | $273.08 | $273.08 | 0 |
| 09:58 AM | $273.08 | Up $0.00 | $273.08 | $273.08 | 0 |
| 09:58 AM | $273.08 | Up $0.00 | $273.08 | $273.08 | 0 |
| 09:58 AM | $273.08 | Up $0.00 | $273.08 | $273.08 | 0 |
| 09:57 AM | $273.21 | Up $0.17 | $273.21 | $273.08 | 300 |
| 09:56 AM | $273.04 | Down $ -0.19 | $273.12 | $273.04 | 400 |
| 09:54 AM | $273.23 | Up $0.12 | $273.23 | $273.23 | 200 |
| 09:54 AM | $273.23 | Up $0.00 | $273.23 | $273.23 | 0 |
| 09:50 AM | $273.11 | Down $ -0.19 | $273.20 | $273.11 | 200 |
| 09:50 AM | $273.11 | Up $0.00 | $273.20 | $273.11 | 0 |
| 09:50 AM | $273.11 | Up $0.00 | $273.20 | $273.11 | 0 |
| 09:50 AM | $273.11 | Up $0.00 | $273.20 | $273.11 | 0 |
| 09:48 AM | $273.30 | Up $0.18 | $273.30 | $273.30 | 100 |
| 09:48 AM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 09:45 AM | $273.12 | Up $0.06 | $273.12 | $272.62 | 600 |
| 09:45 AM | $273.12 | Up $0.00 | $273.12 | $272.62 | 0 |
| 09:45 AM | $273.12 | Up $0.00 | $273.12 | $272.62 | 0 |
| 09:44 AM | $273.06 | Down $ -0.03 | $273.06 | $273.06 | 200 |
| 09:40 AM | $273.09 | Down $ -0.05 | $273.09 | $273.09 | 100 |
| 09:40 AM | $273.09 | Up $0.00 | $273.09 | $273.09 | 0 |
| 09:40 AM | $273.09 | Up $0.00 | $273.09 | $273.09 | 0 |
| 09:40 AM | $273.09 | Up $0.00 | $273.09 | $273.09 | 0 |
| 09:39 AM | $273.14 | Up $0.07 | $273.14 | $273.14 | 100 |
| 09:36 AM | $273.07 | Up $0.47 | $273.07 | $272.66 | 600 |
| 09:36 AM | $273.07 | Up $0.00 | $273.07 | $272.66 | 0 |
| 09:36 AM | $273.07 | Up $0.00 | $273.07 | $272.66 | 0 |
| 09:34 AM | $272.60 | Down $ -0.01 | $272.60 | $272.60 | 100 |
| 09:34 AM | $272.60 | Up $0.00 | $272.60 | $272.60 | 0 |
| 09:32 AM | $272.61 | Down $ -2.27 | $272.61 | $272.61 | 100 |
| 09:32 AM | $272.61 | Up $0.00 | $272.61 | $272.61 | 0 |
| 09:30 AM | $274.88 | Up $2.17 | $274.88 | $272.69 | 1,300 |
| 09:30 AM | $274.88 | Up $0.00 | $274.88 | $272.69 | 0 |
| Previous close | $272.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | $271.68 | $272.18 | $272.77 | $270.79 | 148,100 |
| 21/11/2024 | $272.71 | $273.50 | $274.32 | $272.45 | 184,600 |
| 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 |
Graphs are not available, please refer to the detailed table