Find a quote
INTACT FINANCIAL CORPORATION
270.47 Up 0.89 (0.33 %)
Delayed : 2024/10/29 16:00:01
- Previous close $269.58
- Opening $269.39
- Today High $270.72
- Today Low $268.52
- Price Bid $269.72
- Price Ask $269.72
- 52 Weeks High $271.81
- 52 Weeks Low $190.49
- Size Bid 1
- Size Ask 1
- Volume 370,931
Fundamentals
- P/E Ratio : 23.75
- Earnings/Share : 2.08
- Dividends/Share : $1.21
- Current Div. Yield : 1.80
- Market Cap (M) : 48,083.36
- Shares Out (M) : 178.36
- Exchange : XTSE
- Ex Dividend Date : 2024/09/13
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $270.47 | Up $0.31 | $270.47 | $270.47 | 218,100 |
03:59 PM | $270.16 | Down $ -0.08 | $270.31 | $270.10 | 5,700 |
03:58 PM | $270.25 | Down $ -0.02 | $270.36 | $270.20 | 3,900 |
03:57 PM | $270.27 | Down $ -0.11 | $270.40 | $270.27 | 3,300 |
03:56 PM | $270.38 | Up $0.12 | $270.38 | $270.20 | 800 |
03:55 PM | $270.26 | Up $0.10 | $270.42 | $270.16 | 4,600 |
03:54 PM | $270.16 | Down $ -0.09 | $270.27 | $270.12 | 1,700 |
03:53 PM | $270.26 | Up $0.08 | $270.42 | $270.17 | 2,700 |
03:52 PM | $270.17 | Down $ -0.52 | $270.69 | $270.00 | 5,500 |
03:51 PM | $270.69 | Up $0.15 | $270.69 | $270.54 | 700 |
03:50 PM | $270.54 | Up $0.34 | $270.72 | $270.29 | 7,500 |
03:49 PM | $270.21 | Up $0.03 | $270.23 | $270.17 | 1,700 |
03:47 PM | $270.17 | Down $ -0.05 | $270.17 | $270.17 | 100 |
03:47 PM | $270.17 | Up $0.00 | $270.17 | $270.17 | 0 |
03:46 PM | $270.22 | Up $0.00 | $270.22 | $270.22 | 100 |
03:45 PM | $270.22 | Up $0.02 | $270.22 | $270.20 | 200 |
03:44 PM | $270.20 | Up $0.03 | $270.20 | $270.20 | 100 |
03:43 PM | $270.17 | Up $0.00 | $270.20 | $270.17 | 200 |
03:41 PM | $270.17 | Up $0.00 | $270.17 | $270.17 | 100 |
03:41 PM | $270.17 | Up $0.00 | $270.17 | $270.17 | 0 |
03:40 PM | $270.17 | Up $0.08 | $270.21 | $270.17 | 1,400 |
03:38 PM | $270.09 | Up $0.09 | $270.10 | $270.00 | 1,400 |
03:38 PM | $270.09 | Up $0.00 | $270.10 | $270.00 | 0 |
03:36 PM | $270.00 | Down $ -0.05 | $270.04 | $270.00 | 1,700 |
03:36 PM | $270.00 | Up $0.00 | $270.04 | $270.00 | 0 |
03:35 PM | $270.05 | Up $0.08 | $270.06 | $270.03 | 2,700 |
03:34 PM | $269.97 | Down $ -0.03 | $269.97 | $269.97 | 100 |
03:31 PM | $270.00 | Down $ -0.17 | $270.06 | $270.00 | 1,100 |
03:31 PM | $270.00 | Up $0.00 | $270.06 | $270.00 | 0 |
03:31 PM | $270.00 | Up $0.00 | $270.06 | $270.00 | 0 |
03:29 PM | $270.17 | Up $0.06 | $270.17 | $270.12 | 400 |
03:29 PM | $270.17 | Up $0.00 | $270.17 | $270.12 | 0 |
03:25 PM | $270.11 | Down $ -0.06 | $270.11 | $270.11 | 400 |
03:25 PM | $270.11 | Up $0.00 | $270.11 | $270.11 | 0 |
03:25 PM | $270.11 | Up $0.00 | $270.11 | $270.11 | 0 |
03:25 PM | $270.11 | Up $0.00 | $270.11 | $270.11 | 0 |
03:22 PM | $270.17 | Down $ -0.04 | $270.17 | $270.16 | 500 |
03:22 PM | $270.17 | Up $0.00 | $270.17 | $270.16 | 0 |
03:22 PM | $270.17 | Up $0.00 | $270.17 | $270.16 | 0 |
03:21 PM | $270.21 | Down $ -0.01 | $270.21 | $270.21 | 300 |
03:20 PM | $270.22 | Down $ -0.10 | $270.22 | $270.22 | 100 |
03:19 PM | $270.32 | Down $ -0.02 | $270.36 | $270.32 | 800 |
03:18 PM | $270.34 | Up $0.10 | $270.35 | $270.30 | 300 |
03:17 PM | $270.24 | Up $0.14 | $270.24 | $270.15 | 1,300 |
03:12 PM | $270.10 | Down $ -0.06 | $270.16 | $270.10 | 700 |
03:12 PM | $270.10 | Up $0.00 | $270.16 | $270.10 | 0 |
03:12 PM | $270.10 | Up $0.00 | $270.16 | $270.10 | 0 |
03:12 PM | $270.10 | Up $0.00 | $270.16 | $270.10 | 0 |
03:12 PM | $270.10 | Up $0.00 | $270.16 | $270.10 | 0 |
03:11 PM | $270.16 | Down $ -0.01 | $270.25 | $270.14 | 1,200 |
03:10 PM | $270.17 | Up $0.01 | $270.21 | $270.17 | 200 |
03:09 PM | $270.16 | Up $0.04 | $270.17 | $270.16 | 200 |
03:08 PM | $270.12 | Up $0.03 | $270.12 | $270.12 | 200 |
03:06 PM | $270.09 | Up $0.00 | $270.16 | $270.09 | 700 |
03:06 PM | $270.09 | Up $0.00 | $270.16 | $270.09 | 0 |
03:05 PM | $270.09 | Down $ -0.04 | $270.09 | $270.05 | 500 |
03:04 PM | $270.13 | Down $ -0.09 | $270.20 | $270.13 | 600 |
03:02 PM | $270.22 | Down $ -0.04 | $270.26 | $270.21 | 400 |
03:02 PM | $270.22 | Up $0.00 | $270.26 | $270.21 | 0 |
03:01 PM | $270.26 | Up $0.02 | $270.26 | $270.26 | 100 |
03:00 PM | $270.24 | Down $ -0.01 | $270.24 | $270.24 | 100 |
02:59 PM | $270.26 | Up $0.19 | $270.26 | $270.06 | 1,100 |
02:58 PM | $270.06 | Up $0.04 | $270.06 | $270.06 | 700 |
02:56 PM | $270.02 | Down $ -0.05 | $270.06 | $270.02 | 800 |
02:56 PM | $270.02 | Up $0.00 | $270.06 | $270.02 | 0 |
02:55 PM | $270.07 | Up $0.00 | $270.07 | $270.07 | 100 |
02:54 PM | $270.06 | Down $ -0.02 | $270.07 | $270.06 | 400 |
02:50 PM | $270.08 | Down $ -0.02 | $270.08 | $270.05 | 400 |
02:50 PM | $270.08 | Up $0.00 | $270.08 | $270.05 | 0 |
02:50 PM | $270.08 | Up $0.00 | $270.08 | $270.05 | 0 |
02:50 PM | $270.08 | Up $0.00 | $270.08 | $270.05 | 0 |
02:49 PM | $270.10 | Up $0.08 | $270.13 | $270.06 | 300 |
02:48 PM | $270.02 | Down $ -0.06 | $270.04 | $270.02 | 300 |
02:47 PM | $270.08 | Down $ -0.01 | $270.08 | $270.08 | 500 |
02:46 PM | $270.09 | Up $0.07 | $270.09 | $269.99 | 1,700 |
02:45 PM | $270.02 | Down $ -0.03 | $270.05 | $270.02 | 300 |
02:43 PM | $270.05 | Down $ -0.07 | $270.08 | $270.01 | 800 |
02:43 PM | $270.05 | Up $0.00 | $270.08 | $270.01 | 0 |
02:42 PM | $270.12 | Down $ -0.04 | $270.16 | $270.11 | 400 |
02:41 PM | $270.16 | Up $0.10 | $270.16 | $270.12 | 1,300 |
02:40 PM | $270.07 | Up $0.07 | $270.07 | $270.07 | 100 |
02:37 PM | $269.99 | Down $ -0.01 | $269.99 | $269.95 | 1,200 |
02:37 PM | $269.99 | Up $0.00 | $269.99 | $269.95 | 0 |
02:37 PM | $269.99 | Up $0.00 | $269.99 | $269.95 | 0 |
02:35 PM | $270.00 | Down $ -0.09 | $270.04 | $270.00 | 800 |
02:35 PM | $270.00 | Up $0.00 | $270.04 | $270.00 | 0 |
02:33 PM | $270.09 | Down $ -0.08 | $270.12 | $270.09 | 900 |
02:33 PM | $270.09 | Up $0.00 | $270.12 | $270.09 | 0 |
02:32 PM | $270.17 | Up $0.04 | $270.20 | $270.17 | 300 |
02:31 PM | $270.13 | Down $ -0.02 | $270.13 | $270.13 | 100 |
02:30 PM | $270.15 | Up $0.12 | $270.15 | $270.04 | 400 |
02:29 PM | $270.03 | Up $0.09 | $270.03 | $270.02 | 500 |
02:28 PM | $269.94 | Down $ -0.01 | $269.94 | $269.94 | 100 |
02:25 PM | $269.95 | Down $ -0.01 | $269.95 | $269.95 | 100 |
02:25 PM | $269.95 | Up $0.00 | $269.95 | $269.95 | 0 |
02:25 PM | $269.95 | Up $0.00 | $269.95 | $269.95 | 0 |
02:24 PM | $269.96 | Down $ -0.02 | $270.03 | $269.95 | 2,300 |
02:22 PM | $269.98 | Up $0.00 | $269.98 | $269.98 | 100 |
02:22 PM | $269.98 | Up $0.00 | $269.98 | $269.98 | 0 |
02:21 PM | $269.97 | Up $0.01 | $269.97 | $269.97 | 100 |
02:20 PM | $269.96 | Up $0.06 | $269.96 | $269.96 | 100 |
02:19 PM | $269.90 | Down $ -0.01 | $269.90 | $269.90 | 100 |
02:17 PM | $269.91 | Up $0.03 | $269.94 | $269.90 | 600 |
02:17 PM | $269.91 | Up $0.00 | $269.94 | $269.90 | 0 |
02:16 PM | $269.88 | Down $ -0.02 | $269.88 | $269.88 | 100 |
02:14 PM | $269.90 | Up $0.03 | $269.90 | $269.90 | 100 |
02:14 PM | $269.90 | Up $0.00 | $269.90 | $269.90 | 0 |
02:13 PM | $269.87 | Up $0.04 | $269.87 | $269.87 | 100 |
02:10 PM | $269.83 | Up $0.06 | $269.83 | $269.82 | 200 |
02:10 PM | $269.83 | Up $0.00 | $269.83 | $269.82 | 0 |
02:10 PM | $269.83 | Up $0.00 | $269.83 | $269.82 | 0 |
02:08 PM | $269.77 | Up $0.24 | $269.77 | $269.77 | 100 |
02:08 PM | $269.77 | Up $0.00 | $269.77 | $269.77 | 0 |
02:04 PM | $269.53 | Up $0.23 | $269.53 | $269.40 | 700 |
02:04 PM | $269.53 | Up $0.00 | $269.53 | $269.40 | 0 |
02:04 PM | $269.53 | Up $0.00 | $269.53 | $269.40 | 0 |
02:04 PM | $269.53 | Up $0.00 | $269.53 | $269.40 | 0 |
02:03 PM | $269.30 | Up $0.00 | $269.30 | $269.24 | 2,000 |
02:02 PM | $269.30 | Down $ -0.06 | $269.44 | $269.30 | 2,200 |
02:01 PM | $269.36 | Up $0.12 | $269.36 | $269.28 | 600 |
02:00 PM | $269.24 | Up $0.07 | $269.24 | $269.24 | 100 |
01:59 PM | $269.17 | Down $ -0.05 | $269.17 | $269.17 | 200 |
01:56 PM | $269.22 | Down $ -0.02 | $269.23 | $269.22 | 200 |
01:56 PM | $269.22 | Up $0.00 | $269.23 | $269.22 | 0 |
01:56 PM | $269.22 | Up $0.00 | $269.23 | $269.22 | 0 |
01:54 PM | $269.24 | Up $0.00 | $269.31 | $269.24 | 900 |
01:54 PM | $269.24 | Up $0.00 | $269.31 | $269.24 | 0 |
01:53 PM | $269.24 | Down $ -0.04 | $269.28 | $269.24 | 700 |
01:52 PM | $269.28 | Down $ -0.10 | $269.30 | $269.28 | 700 |
01:51 PM | $269.38 | Up $0.07 | $269.38 | $269.34 | 800 |
01:48 PM | $269.31 | Up $0.05 | $269.31 | $269.13 | 2,700 |
01:48 PM | $269.31 | Up $0.00 | $269.31 | $269.13 | 0 |
01:48 PM | $269.31 | Up $0.00 | $269.31 | $269.13 | 0 |
01:45 PM | $269.27 | Up $0.06 | $269.27 | $269.27 | 100 |
01:45 PM | $269.27 | Up $0.00 | $269.27 | $269.27 | 0 |
01:45 PM | $269.27 | Up $0.00 | $269.27 | $269.27 | 0 |
01:42 PM | $269.20 | Up $0.06 | $269.20 | $269.20 | 100 |
01:42 PM | $269.20 | Up $0.00 | $269.20 | $269.20 | 0 |
01:42 PM | $269.20 | Up $0.00 | $269.20 | $269.20 | 0 |
01:40 PM | $269.14 | Down $ -0.07 | $269.14 | $269.14 | 100 |
01:40 PM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
01:38 PM | $269.21 | Down $ -0.05 | $269.28 | $269.21 | 500 |
01:38 PM | $269.21 | Up $0.00 | $269.28 | $269.21 | 0 |
01:35 PM | $269.26 | Up $0.10 | $269.29 | $269.26 | 900 |
01:35 PM | $269.26 | Up $0.00 | $269.29 | $269.26 | 0 |
01:35 PM | $269.26 | Up $0.00 | $269.29 | $269.26 | 0 |
01:31 PM | $269.16 | Down $ -0.07 | $269.26 | $269.16 | 500 |
01:31 PM | $269.16 | Up $0.00 | $269.26 | $269.16 | 0 |
01:31 PM | $269.16 | Up $0.00 | $269.26 | $269.16 | 0 |
01:31 PM | $269.16 | Up $0.00 | $269.26 | $269.16 | 0 |
01:29 PM | $269.23 | Up $0.16 | $269.25 | $269.23 | 600 |
01:29 PM | $269.23 | Up $0.00 | $269.25 | $269.23 | 0 |
01:26 PM | $269.07 | Down $ -0.06 | $269.10 | $269.00 | 1,700 |
01:26 PM | $269.07 | Up $0.00 | $269.10 | $269.00 | 0 |
01:26 PM | $269.07 | Up $0.00 | $269.10 | $269.00 | 0 |
01:22 PM | $269.13 | Down $ -0.23 | $269.35 | $269.13 | 1,000 |
01:22 PM | $269.13 | Up $0.00 | $269.35 | $269.13 | 0 |
01:22 PM | $269.13 | Up $0.00 | $269.35 | $269.13 | 0 |
01:22 PM | $269.13 | Up $0.00 | $269.35 | $269.13 | 0 |
01:21 PM | $269.36 | Down $ -0.07 | $269.36 | $269.36 | 100 |
01:20 PM | $269.43 | Up $0.13 | $269.43 | $269.43 | 100 |
01:19 PM | $269.30 | Up $0.06 | $269.31 | $269.29 | 500 |
01:16 PM | $269.24 | Up $0.17 | $269.28 | $269.18 | 500 |
01:16 PM | $269.24 | Up $0.00 | $269.28 | $269.18 | 0 |
01:16 PM | $269.24 | Up $0.00 | $269.28 | $269.18 | 0 |
01:13 PM | $269.08 | Up $0.06 | $269.08 | $269.03 | 200 |
01:13 PM | $269.08 | Up $0.00 | $269.08 | $269.03 | 0 |
01:13 PM | $269.08 | Up $0.00 | $269.08 | $269.03 | 0 |
01:10 PM | $269.02 | Down $ -0.40 | $269.30 | $268.98 | 2,900 |
01:10 PM | $269.02 | Up $0.00 | $269.30 | $268.98 | 0 |
01:10 PM | $269.02 | Up $0.00 | $269.30 | $268.98 | 0 |
01:09 PM | $269.42 | Down $ -0.01 | $269.54 | $269.42 | 700 |
01:06 PM | $269.43 | Down $ -0.01 | $269.55 | $269.43 | 200 |
01:06 PM | $269.43 | Up $0.00 | $269.55 | $269.43 | 0 |
01:06 PM | $269.43 | Up $0.00 | $269.55 | $269.43 | 0 |
01:04 PM | $269.44 | Up $0.11 | $269.44 | $269.44 | 100 |
01:04 PM | $269.44 | Up $0.00 | $269.44 | $269.44 | 0 |
01:03 PM | $269.33 | Up $0.01 | $269.33 | $269.24 | 500 |
01:02 PM | $269.32 | Up $0.07 | $269.32 | $269.17 | 1,100 |
01:01 PM | $269.25 | Down $ -0.06 | $269.29 | $269.23 | 800 |
01:00 PM | $269.31 | Down $ -0.07 | $269.35 | $269.27 | 500 |
12:59 PM | $269.38 | Up $0.07 | $269.46 | $269.38 | 900 |
12:58 PM | $269.31 | Down $ -0.05 | $269.40 | $269.31 | 500 |
12:57 PM | $269.36 | Down $ -0.02 | $269.36 | $269.36 | 100 |
12:56 PM | $269.38 | Up $0.29 | $269.38 | $269.29 | 200 |
12:52 PM | $269.09 | Up $0.07 | $269.09 | $269.06 | 900 |
12:52 PM | $269.09 | Up $0.00 | $269.09 | $269.06 | 0 |
12:52 PM | $269.09 | Up $0.00 | $269.09 | $269.06 | 0 |
12:52 PM | $269.09 | Up $0.00 | $269.09 | $269.06 | 0 |
12:50 PM | $269.02 | Up $0.22 | $269.02 | $268.87 | 500 |
12:50 PM | $269.02 | Up $0.00 | $269.02 | $268.87 | 0 |
12:49 PM | $268.80 | Up $0.08 | $268.80 | $268.72 | 1,600 |
12:48 PM | $268.72 | Up $0.00 | $268.72 | $268.72 | 100 |
12:46 PM | $268.72 | Down $ -0.02 | $268.72 | $268.72 | 100 |
12:46 PM | $268.72 | Up $0.00 | $268.72 | $268.72 | 0 |
12:44 PM | $268.74 | Up $0.07 | $268.74 | $268.74 | 100 |
12:44 PM | $268.74 | Up $0.00 | $268.74 | $268.74 | 0 |
12:40 PM | $268.67 | Up $0.00 | $268.67 | $268.67 | 100 |
12:40 PM | $268.67 | Up $0.00 | $268.67 | $268.67 | 0 |
12:40 PM | $268.67 | Up $0.00 | $268.67 | $268.67 | 0 |
12:40 PM | $268.67 | Up $0.00 | $268.67 | $268.67 | 0 |
12:39 PM | $268.67 | Down $ -0.01 | $268.73 | $268.67 | 200 |
12:32 PM | $268.68 | Down $ -0.27 | $268.80 | $268.68 | 300 |
12:32 PM | $268.68 | Up $0.00 | $268.80 | $268.68 | 0 |
12:32 PM | $268.68 | Up $0.00 | $268.80 | $268.68 | 0 |
12:32 PM | $268.68 | Up $0.00 | $268.80 | $268.68 | 0 |
12:32 PM | $268.68 | Up $0.00 | $268.80 | $268.68 | 0 |
12:32 PM | $268.68 | Up $0.00 | $268.80 | $268.68 | 0 |
12:32 PM | $268.68 | Up $0.00 | $268.80 | $268.68 | 0 |
12:31 PM | $268.95 | Up $0.03 | $268.95 | $268.95 | 100 |
12:30 PM | $268.92 | Up $0.11 | $268.92 | $268.71 | 300 |
12:28 PM | $268.81 | Down $ -0.19 | $268.81 | $268.81 | 100 |
12:28 PM | $268.81 | Up $0.00 | $268.81 | $268.81 | 0 |
12:25 PM | $269.00 | Down $ -0.06 | $269.04 | $269.00 | 500 |
12:25 PM | $269.00 | Up $0.00 | $269.04 | $269.00 | 0 |
12:25 PM | $269.00 | Up $0.00 | $269.04 | $269.00 | 0 |
12:24 PM | $269.06 | Up $0.02 | $269.06 | $269.06 | 100 |
12:23 PM | $269.04 | Down $ -0.13 | $269.18 | $268.95 | 2,100 |
12:21 PM | $269.17 | Up $0.01 | $269.17 | $269.17 | 100 |
12:21 PM | $269.17 | Up $0.00 | $269.17 | $269.17 | 0 |
12:20 PM | $269.16 | Up $0.03 | $269.16 | $269.16 | 100 |
12:19 PM | $269.13 | Up $0.03 | $269.19 | $269.13 | 200 |
12:17 PM | $269.10 | Down $ -0.03 | $269.10 | $269.10 | 100 |
12:17 PM | $269.10 | Up $0.00 | $269.10 | $269.10 | 0 |
12:15 PM | $269.14 | Down $ -0.06 | $269.17 | $269.14 | 300 |
12:15 PM | $269.14 | Up $0.00 | $269.17 | $269.14 | 0 |
12:12 PM | $269.20 | Up $0.01 | $269.20 | $269.20 | 100 |
12:12 PM | $269.20 | Up $0.00 | $269.20 | $269.20 | 0 |
12:12 PM | $269.20 | Up $0.00 | $269.20 | $269.20 | 0 |
12:10 PM | $269.19 | Up $0.08 | $269.19 | $269.19 | 100 |
12:10 PM | $269.19 | Up $0.00 | $269.19 | $269.19 | 0 |
12:08 PM | $269.11 | Up $0.01 | $269.11 | $269.11 | 200 |
12:08 PM | $269.11 | Up $0.00 | $269.11 | $269.11 | 0 |
12:06 PM | $269.10 | Up $0.01 | $269.10 | $269.10 | 100 |
12:06 PM | $269.10 | Up $0.00 | $269.10 | $269.10 | 0 |
12:04 PM | $269.09 | Up $0.15 | $269.09 | $269.09 | 100 |
12:04 PM | $269.09 | Up $0.00 | $269.09 | $269.09 | 0 |
12:00 PM | $268.94 | Up $0.27 | $268.94 | $268.73 | 1,800 |
12:00 PM | $268.94 | Up $0.00 | $268.94 | $268.73 | 0 |
12:00 PM | $268.94 | Up $0.00 | $268.94 | $268.73 | 0 |
12:00 PM | $268.94 | Up $0.00 | $268.94 | $268.73 | 0 |
11:58 AM | $268.67 | Up $0.00 | $268.67 | $268.67 | 100 |
11:58 AM | $268.67 | Up $0.00 | $268.67 | $268.67 | 0 |
11:57 AM | $268.67 | Up $0.00 | $268.67 | $268.67 | 200 |
11:56 AM | $268.67 | Down $ -0.01 | $268.67 | $268.67 | 100 |
11:54 AM | $268.68 | Down $ -0.30 | $268.92 | $268.68 | 800 |
11:54 AM | $268.68 | Up $0.00 | $268.92 | $268.68 | 0 |
11:52 AM | $268.98 | Down $ -0.09 | $269.05 | $268.98 | 1,600 |
11:52 AM | $268.98 | Up $0.00 | $269.05 | $268.98 | 0 |
11:51 AM | $269.08 | Down $ -0.16 | $269.22 | $269.08 | 1,300 |
11:48 AM | $269.23 | Up $0.01 | $269.23 | $269.22 | 500 |
11:48 AM | $269.23 | Up $0.00 | $269.23 | $269.22 | 0 |
11:48 AM | $269.23 | Up $0.00 | $269.23 | $269.22 | 0 |
11:46 AM | $269.22 | Up $0.01 | $269.22 | $269.22 | 100 |
11:46 AM | $269.22 | Up $0.00 | $269.22 | $269.22 | 0 |
11:44 AM | $269.21 | Up $0.11 | $269.21 | $269.21 | 100 |
11:44 AM | $269.21 | Up $0.00 | $269.21 | $269.21 | 0 |
11:41 AM | $269.10 | Down $ -0.13 | $269.10 | $269.04 | 200 |
11:41 AM | $269.10 | Up $0.00 | $269.10 | $269.04 | 0 |
11:41 AM | $269.10 | Up $0.00 | $269.10 | $269.04 | 0 |
11:40 AM | $269.23 | Up $0.04 | $269.23 | $269.23 | 100 |
11:39 AM | $269.19 | Up $0.15 | $269.19 | $269.17 | 400 |
11:36 AM | $269.04 | Up $0.01 | $269.04 | $269.04 | 200 |
11:36 AM | $269.04 | Up $0.00 | $269.04 | $269.04 | 0 |
11:36 AM | $269.04 | Up $0.00 | $269.04 | $269.04 | 0 |
11:34 AM | $269.03 | Up $0.00 | $269.03 | $269.03 | 100 |
11:34 AM | $269.03 | Up $0.00 | $269.03 | $269.03 | 0 |
11:33 AM | $269.03 | Up $0.15 | $269.03 | $269.03 | 100 |
11:31 AM | $268.88 | Up $0.13 | $268.88 | $268.76 | 1,000 |
11:31 AM | $268.88 | Up $0.00 | $268.88 | $268.76 | 0 |
11:30 AM | $268.75 | Up $0.08 | $268.75 | $268.75 | 100 |
11:24 AM | $268.67 | Up $0.00 | $268.67 | $268.67 | 100 |
11:24 AM | $268.67 | Up $0.00 | $268.67 | $268.67 | 0 |
11:24 AM | $268.67 | Up $0.00 | $268.67 | $268.67 | 0 |
11:24 AM | $268.67 | Up $0.00 | $268.67 | $268.67 | 0 |
11:24 AM | $268.67 | Up $0.00 | $268.67 | $268.67 | 0 |
11:24 AM | $268.67 | Up $0.00 | $268.67 | $268.67 | 0 |
11:23 AM | $268.67 | Up $0.15 | $268.67 | $268.67 | 100 |
11:20 AM | $268.52 | Down $ -0.17 | $268.52 | $268.52 | 200 |
11:20 AM | $268.52 | Up $0.00 | $268.52 | $268.52 | 0 |
11:20 AM | $268.52 | Up $0.00 | $268.52 | $268.52 | 0 |
11:12 AM | $268.69 | Up $0.01 | $268.69 | $268.69 | 100 |
11:12 AM | $268.69 | Up $0.00 | $268.69 | $268.69 | 0 |
11:12 AM | $268.69 | Up $0.00 | $268.69 | $268.69 | 0 |
11:12 AM | $268.69 | Up $0.00 | $268.69 | $268.69 | 0 |
11:12 AM | $268.69 | Up $0.00 | $268.69 | $268.69 | 0 |
11:12 AM | $268.69 | Up $0.00 | $268.69 | $268.69 | 0 |
11:12 AM | $268.69 | Up $0.00 | $268.69 | $268.69 | 0 |
11:12 AM | $268.69 | Up $0.00 | $268.69 | $268.69 | 0 |
11:09 AM | $268.68 | Down $ -0.38 | $268.93 | $268.68 | 200 |
11:09 AM | $268.68 | Up $0.00 | $268.93 | $268.68 | 0 |
11:09 AM | $268.68 | Up $0.00 | $268.93 | $268.68 | 0 |
11:08 AM | $269.06 | Down $ -0.11 | $269.06 | $269.03 | 200 |
11:07 AM | $269.17 | Up $0.00 | $269.17 | $269.11 | 500 |
11:05 AM | $269.17 | Up $0.00 | $269.17 | $269.17 | 100 |
11:05 AM | $269.17 | Up $0.00 | $269.17 | $269.17 | 0 |
11:04 AM | $269.16 | Up $0.06 | $269.22 | $269.16 | 600 |
11:01 AM | $269.10 | Down $ -0.09 | $269.17 | $269.10 | 1,000 |
11:01 AM | $269.10 | Up $0.00 | $269.17 | $269.10 | 0 |
11:01 AM | $269.10 | Up $0.00 | $269.17 | $269.10 | 0 |
10:59 AM | $269.19 | Up $0.01 | $269.19 | $269.14 | 300 |
10:59 AM | $269.19 | Up $0.00 | $269.19 | $269.14 | 0 |
10:58 AM | $269.18 | Up $0.18 | $269.18 | $269.10 | 900 |
10:55 AM | $269.01 | Up $0.02 | $269.01 | $269.01 | 100 |
10:55 AM | $269.01 | Up $0.00 | $269.01 | $269.01 | 0 |
10:55 AM | $269.01 | Up $0.00 | $269.01 | $269.01 | 0 |
10:54 AM | $268.99 | Down $ -0.01 | $268.99 | $268.99 | 100 |
10:50 AM | $269.00 | Down $ -0.12 | $269.12 | $268.99 | 3,300 |
10:50 AM | $269.00 | Up $0.00 | $269.12 | $268.99 | 0 |
10:50 AM | $269.00 | Up $0.00 | $269.12 | $268.99 | 0 |
10:50 AM | $269.00 | Up $0.00 | $269.12 | $268.99 | 0 |
10:48 AM | $269.12 | Down $ -0.01 | $269.13 | $269.12 | 300 |
10:48 AM | $269.12 | Up $0.00 | $269.13 | $269.12 | 0 |
10:44 AM | $269.13 | Down $ -0.02 | $269.14 | $269.13 | 200 |
10:44 AM | $269.13 | Up $0.00 | $269.14 | $269.13 | 0 |
10:44 AM | $269.13 | Up $0.00 | $269.14 | $269.13 | 0 |
10:44 AM | $269.13 | Up $0.00 | $269.14 | $269.13 | 0 |
10:43 AM | $269.15 | Down $ -0.08 | $269.15 | $269.15 | 100 |
10:42 AM | $269.23 | Down $ -0.10 | $269.32 | $269.23 | 400 |
10:39 AM | $269.33 | Up $0.00 | $269.33 | $269.33 | 100 |
10:39 AM | $269.33 | Up $0.00 | $269.33 | $269.33 | 0 |
10:39 AM | $269.33 | Up $0.00 | $269.33 | $269.33 | 0 |
10:38 AM | $269.33 | Up $0.00 | $269.33 | $269.33 | 100 |
10:37 AM | $269.33 | Down $ -0.09 | $269.33 | $269.33 | 100 |
10:36 AM | $269.41 | Up $0.05 | $269.41 | $269.41 | 100 |
10:32 AM | $269.36 | Down $ -0.05 | $269.36 | $269.36 | 100 |
10:32 AM | $269.36 | Up $0.00 | $269.36 | $269.36 | 0 |
10:32 AM | $269.36 | Up $0.00 | $269.36 | $269.36 | 0 |
10:32 AM | $269.36 | Up $0.00 | $269.36 | $269.36 | 0 |
10:31 AM | $269.41 | Down $ -0.12 | $269.41 | $269.41 | 100 |
10:30 AM | $269.53 | Down $ -0.09 | $269.54 | $269.53 | 200 |
10:29 AM | $269.62 | Down $ -0.03 | $269.62 | $269.62 | 100 |
10:28 AM | $269.65 | Down $ -0.20 | $269.80 | $269.65 | 600 |
10:23 AM | $269.85 | Up $0.01 | $269.85 | $269.85 | 100 |
10:23 AM | $269.85 | Up $0.00 | $269.85 | $269.85 | 0 |
10:23 AM | $269.85 | Up $0.00 | $269.85 | $269.85 | 0 |
10:23 AM | $269.85 | Up $0.00 | $269.85 | $269.85 | 0 |
10:23 AM | $269.85 | Up $0.00 | $269.85 | $269.85 | 0 |
10:22 AM | $269.84 | Down $ -0.16 | $269.85 | $269.84 | 300 |
10:20 AM | $270.00 | Down $ -0.14 | $270.00 | $269.99 | 400 |
10:20 AM | $270.00 | Up $0.00 | $270.00 | $269.99 | 0 |
10:19 AM | $270.15 | Up $0.03 | $270.15 | $270.15 | 100 |
10:18 AM | $270.12 | Up $0.18 | $270.22 | $270.05 | 5,200 |
10:17 AM | $269.94 | Up $0.02 | $269.94 | $269.94 | 100 |
10:15 AM | $269.92 | Up $0.09 | $269.92 | $269.92 | 100 |
10:15 AM | $269.92 | Up $0.00 | $269.92 | $269.92 | 0 |
10:12 AM | $269.83 | Down $ -0.12 | $269.83 | $269.82 | 200 |
10:12 AM | $269.83 | Up $0.00 | $269.83 | $269.82 | 0 |
10:12 AM | $269.83 | Up $0.00 | $269.83 | $269.82 | 0 |
10:11 AM | $269.95 | Down $ -0.36 | $270.22 | $269.95 | 800 |
10:10 AM | $270.31 | Down $ -0.05 | $270.31 | $270.31 | 100 |
10:06 AM | $270.36 | Up $0.17 | $270.36 | $270.36 | 100 |
10:06 AM | $270.36 | Up $0.00 | $270.36 | $270.36 | 0 |
10:06 AM | $270.36 | Up $0.00 | $270.36 | $270.36 | 0 |
10:06 AM | $270.36 | Up $0.00 | $270.36 | $270.36 | 0 |
10:01 AM | $270.19 | Up $0.03 | $270.20 | $270.19 | 200 |
10:01 AM | $270.19 | Up $0.00 | $270.20 | $270.19 | 0 |
10:01 AM | $270.19 | Up $0.00 | $270.20 | $270.19 | 0 |
10:01 AM | $270.19 | Up $0.00 | $270.20 | $270.19 | 0 |
10:01 AM | $270.19 | Up $0.00 | $270.20 | $270.19 | 0 |
10:00 AM | $270.16 | Down $ -0.15 | $270.43 | $270.16 | 3,000 |
09:59 AM | $270.31 | Up $0.01 | $270.31 | $270.31 | 100 |
09:58 AM | $270.30 | Up $0.01 | $270.30 | $270.29 | 200 |
09:57 AM | $270.29 | Up $0.24 | $270.29 | $270.29 | 100 |
09:56 AM | $270.05 | Up $0.07 | $270.05 | $269.99 | 200 |
09:53 AM | $269.98 | Up $0.02 | $269.98 | $269.96 | 1,100 |
09:53 AM | $269.98 | Up $0.00 | $269.98 | $269.96 | 0 |
09:53 AM | $269.98 | Up $0.00 | $269.98 | $269.96 | 0 |
09:52 AM | $269.96 | Up $0.00 | $269.96 | $269.96 | 100 |
09:51 AM | $269.96 | Up $0.00 | $269.96 | $269.96 | 100 |
09:49 AM | $269.96 | Up $0.04 | $269.96 | $269.96 | 100 |
09:49 AM | $269.96 | Up $0.00 | $269.96 | $269.96 | 0 |
09:48 AM | $269.92 | Up $0.18 | $269.92 | $269.92 | 100 |
09:44 AM | $269.74 | Up $0.40 | $269.74 | $269.62 | 700 |
09:44 AM | $269.74 | Up $0.00 | $269.74 | $269.62 | 0 |
09:44 AM | $269.74 | Up $0.00 | $269.74 | $269.62 | 0 |
09:44 AM | $269.74 | Up $0.00 | $269.74 | $269.62 | 0 |
09:43 AM | $269.34 | Up $0.08 | $269.34 | $269.15 | 500 |
09:42 AM | $269.26 | Down $ -0.11 | $269.26 | $269.26 | 100 |
09:41 AM | $269.37 | Up $0.00 | $269.37 | $269.37 | 100 |
09:39 AM | $269.37 | Up $0.11 | $269.37 | $269.23 | 200 |
09:39 AM | $269.37 | Up $0.00 | $269.37 | $269.23 | 0 |
09:35 AM | $269.26 | Down $ -0.29 | $269.51 | $269.26 | 300 |
09:35 AM | $269.26 | Up $0.00 | $269.51 | $269.26 | 0 |
09:35 AM | $269.26 | Up $0.00 | $269.51 | $269.26 | 0 |
09:35 AM | $269.26 | Up $0.00 | $269.51 | $269.26 | 0 |
09:33 AM | $269.55 | Up $0.05 | $269.55 | $269.54 | 300 |
09:33 AM | $269.55 | Up $0.00 | $269.55 | $269.54 | 0 |
09:31 AM | $269.50 | Up $0.11 | $269.78 | $269.39 | 1,000 |
09:31 AM | $269.50 | Up $0.00 | $269.78 | $269.39 | 0 |
09:30 AM | $269.39 | Down $ -0.19 | $269.39 | $269.39 | 1,300 |
Previous close | $269.58 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $270.47 | $268.74 | $270.72 | $268.67 | 329,400 |
28/10/2024 | $269.58 | $269.60 | $270.11 | $268.86 | 155,200 |
25/10/2024 | $267.38 | $266.56 | $267.60 | $266.05 | 143,600 |
24/10/2024 | $267.44 | $265.05 | $267.99 | $265.05 | 429,700 |
23/10/2024 | $264.70 | $266.57 | $266.64 | $264.16 | 132,100 |
22/10/2024 | $267.02 | $267.22 | $267.52 | $266.83 | 115,700 |
21/10/2024 | $267.54 | $267.58 | $267.91 | $266.75 | 257,200 |
18/10/2024 | $270.87 | $270.96 | $271.81 | $270.05 | 283,000 |
17/10/2024 | $267.81 | $266.29 | $268.00 | $265.62 | 214,000 |
16/10/2024 | $265.11 | $263.10 | $265.14 | $263.00 | 341,200 |
15/10/2024 | $266.07 | $266.25 | $267.19 | $265.44 | 455,900 |
11/10/2024 | $264.00 | $263.87 | $264.57 | $262.93 | 198,800 |
10/10/2024 | $258.52 | $256.07 | $258.70 | $255.92 | 162,500 |
09/10/2024 | $255.09 | $255.07 | $255.42 | $253.92 | 130,800 |
08/10/2024 | $255.18 | $254.18 | $255.32 | $253.65 | 219,700 |
07/10/2024 | $254.81 | $257.07 | $257.35 | $253.23 | 149,700 |
04/10/2024 | $258.45 | $258.22 | $259.22 | $257.79 | 102,800 |
03/10/2024 | $259.02 | $261.88 | $262.55 | $256.97 | 173,000 |
02/10/2024 | $262.68 | $264.47 | $264.65 | $262.24 | 150,000 |
01/10/2024 | $261.00 | $261.52 | $261.67 | $259.55 | 295,900 |
30/09/2024 | $259.70 | $260.40 | $261.00 | $258.07 | 312,200 |
27/09/2024 | $261.13 | $261.09 | $262.25 | $260.93 | 159,300 |
26/09/2024 | $259.26 | $258.15 | $259.94 | $257.97 | 217,800 |
25/09/2024 | $257.88 | $256.35 | $258.11 | $256.17 | 152,000 |
24/09/2024 | $254.31 | $254.40 | $255.57 | $253.69 | 120,000 |
23/09/2024 | $256.27 | $255.79 | $256.93 | $255.54 | 97,500 |
20/09/2024 | $255.27 | $252.00 | $255.47 | $251.72 | 376,800 |
19/09/2024 | $251.84 | $250.55 | $251.85 | $249.86 | 287,300 |
18/09/2024 | $251.28 | $250.78 | $252.33 | $250.39 | 150,700 |
17/09/2024 | $252.44 | $253.02 | $253.02 | $252.06 | 163,500 |
Graphs are not available, please refer to the detailed table