FUNDMANAGER.co.uk

FUNDMANAGER.co.uk

ETFs - £

400 + Exchange Traded Funds

Collectives - £

200+ Investment Trusts & REIT's

UK Stocks - £

550+ UK Stocks

US Stocks - $

2600+ US Stocks
Intact Financial Corporation
Google Search
📈 Smart Investing Made Simple
Track your portfolio performance with real-time analytics.
Join 50,000+ investors today
Learn More
View Data
Intact Financial Corporation
Google Search Sponsored▼
📈 Smart Investing Made Simple
Track your portfolio with real-time analytics.
Join 50,000+ investors
Learn More
View Data






Intact Financial Corporation
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
37.15 ( 31 Dec 09 )
50.86 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 13.71 )
Cum % Mvmt ( + 36.90% )
Volume : 67,432,600
Calendar Year End ( 2011 )
50.86 ( 31 Dec 10 )
58.53 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 7.67 )
Cum % Mvmt ( + 15.08% )
Volume : 70,620,096
Calendar Year End ( 2012 )
58.53 ( 30 Dec 11 )
64.77 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.24 )
Cum % Mvmt ( + 10.66% )
Volume : 57,408,200
Calendar Year End ( 2013 )
64.77 ( 31 Dec 12 )
69.37 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.60 )
Cum % Mvmt ( + 7.10% )
Volume : 78,982,800
Calendar Year End ( 2014 )
69.37 ( 31 Dec 13 )
83.85 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 14.48 )
Cum % Mvmt ( + 20.87% )
Volume : 65,964,500
Calendar Year End ( 2015 )
83.85 ( 31 Dec 14 )
88.68 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.83 )
Cum % Mvmt ( + 5.76% )
Volume : 67,949,200
Calendar Year End ( 2016 )
88.68 ( 31 Dec 15 )
96.10 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 7.42 )
Cum % Mvmt ( + 8.37% )
Volume : 53,180,200
Calendar Year End ( 2017 )
96.10 ( 30 Dec 16 )
104.99 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.89 )
Cum % Mvmt ( + 9.25% )
Volume : 57,051,700
Calendar Year End ( 2018 )
104.99 ( 29 Dec 17 )
99.19 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.80 )
Cum % Mvmt ( -5.52% )
Volume : 57,321,800
Calendar Year End ( 2019 )
99.19 ( 31 Dec 18 )
140.42 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 41.23 )
Cum % Mvmt ( + 41.57% )
Volume : 65,614,000
Calendar Year End ( 2020 )
140.42 ( 31 Dec 19 )
150.72 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.30 )
Cum % Mvmt ( + 7.34% )
Volume : 88,078,496
Calendar Year End ( 2021 )
150.72 ( 31 Dec 20 )
164.42 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 13.70 )
Cum % Mvmt ( + 9.09% )
Volume : 67,900,200
Calendar Year End ( 2022 )
164.42 ( 31 Dec 21 )
194.91 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 30.49 )
Cum % Mvmt ( + 18.54% )
Volume : 95,888,800
Calendar Year End ( 2023 )
194.91 ( 30 Dec 22 )
203.86 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.95 )
Cum % Mvmt ( + 4.59% )
Volume : 75,016,896
Calendar Year End ( 2024 )
203.86 ( 29 Dec 23 )
261.73 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 57.87 )
Cum % Mvmt ( + 28.39% )
Volume : 71,002,096
Calendar Year End ( 2025 )
261.73 ( 31 Dec 24 )
285.73 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 24.00 )
Cum % Mvmt ( + 9.17% )
Volume : 86,643,504
Calendar Year End ( 0 )
285.73 ( 31 Dec 25 )
259.09 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -26.64 )
Cum % Mvmt ( -9.32% )
Volume : 24,028,338
Jan 10
37.76
29 Jan 10
+ 0.61
+ 1.64%
+ 0.61
+ 1.64%
9,381,400
Feb 10
42.22
26 Feb 10
+ 4.46
+ 12.01%
+ 5.07
+ 13.65%
7,980,400
Mar 10
44.81
31 Mar 10
+ 2.59
+ 6.97%
+ 7.66
+ 20.62%
6,868,800
Apr 10
44.00
30 Apr 10
-0.81
-2.18%
+ 6.85
+ 18.44%
3,982,400
May 10
45.68
31 May 10
+ 1.68
+ 4.52%
+ 8.53
+ 22.96%
6,393,600
Jun 10
44.90
30 Jun 10
-0.78
-2.10%
+ 7.75
+ 20.86%
6,207,300
Jul 10
46.84
30 Jul 10
+ 1.94
+ 5.22%
+ 9.69
+ 26.08%
4,668,200
Aug 10
44.38
31 Aug 10
-2.46
-6.62%
+ 7.23
+ 19.46%
4,378,400
Sep 10
45.61
30 Sep 10
+ 1.23
+ 3.31%
+ 8.46
+ 22.77%
4,663,000
Oct 10
46.19
29 Oct 10
+ 0.58
+ 1.56%
+ 9.04
+ 24.33%
2,418,800
Nov 10
48.95
30 Nov 10
+ 2.76
+ 7.43%
+ 11.80
+ 31.76%
5,541,300
Dec 10
50.86
31 Dec 10
+ 1.91
+ 5.14%
+ 13.71
+ 36.90%
4,949,000
Jan 11
50.45
31 Jan 11
-0.41
-0.81%
-0.41
-0.81%
2,972,700
Feb 11
49.50
28 Feb 11
-0.95
-1.87%
-1.36
-2.67%
5,290,000
Mar 11
50.25
31 Mar 11
+ 0.75
+ 1.47%
-0.61
-1.20%
4,672,100
Apr 11
48.00
29 Apr 11
-2.25
-4.42%
-2.86
-5.62%
3,476,000
May 11
49.77
31 May 11
+ 1.77
+ 3.48%
-1.09
-2.14%
3,884,300
Jun 11
55.40
30 Jun 11
+ 5.63
+ 11.07%
+ 4.54
+ 8.93%
12,483,800
Jul 11
55.45
29 Jul 11
+ 0.05
+ 0.10%
+ 4.59
+ 9.02%
7,128,300
Aug 11
55.10
31 Aug 11
-0.35
-0.69%
+ 4.24
+ 8.34%
6,980,300
Sep 11
57.53
30 Sep 11
+ 2.43
+ 4.78%
+ 6.67
+ 13.11%
5,643,100
Oct 11
55.62
31 Oct 11
-1.91
-3.76%
+ 4.76
+ 9.36%
6,195,200
Nov 11
56.90
30 Nov 11
+ 1.28
+ 2.52%
+ 6.04
+ 11.88%
6,470,300
Dec 11
58.53
30 Dec 11
+ 1.63
+ 3.20%
+ 7.67
+ 15.08%
5,424,000
Jan 12
59.12
31 Jan 12
+ 0.59
+ 1.01%
+ 0.59
+ 1.01%
4,412,700
Feb 12
60.00
29 Feb 12
+ 0.88
+ 1.50%
+ 1.47
+ 2.51%
3,713,500
Mar 12
60.03
30 Mar 12
+ 0.03
+ 0.05%
+ 1.50
+ 2.56%
4,882,900
Apr 12
63.78
30 Apr 12
+ 3.75
+ 6.41%
+ 5.25
+ 8.97%
5,483,700
May 12
63.04
31 May 12
-0.74
-1.26%
+ 4.51
+ 7.71%
7,121,400
Jun 12
63.39
29 Jun 12
+ 0.35
+ 0.60%
+ 4.86
+ 8.30%
5,154,600
Jul 12
64.50
31 Jul 12
+ 1.11
+ 1.90%
+ 5.97
+ 10.20%
3,105,100
Aug 12
60.10
31 Aug 12
-4.40
-7.52%
+ 1.57
+ 2.68%
5,081,500
Sep 12
59.80
28 Sep 12
-0.30
-0.51%
+ 1.27
+ 2.17%
5,576,200
Oct 12
61.25
31 Oct 12
+ 1.45
+ 2.48%
+ 2.72
+ 4.65%
4,632,600
Nov 12
64.10
30 Nov 12
+ 2.85
+ 4.87%
+ 5.57
+ 9.52%
4,470,600
Dec 12
64.77
31 Dec 12
+ 0.67
+ 1.14%
+ 6.24
+ 10.66%
3,773,400
Jan 13
65.66
31 Jan 13
+ 0.89
+ 1.37%
+ 0.89
+ 1.37%
3,260,400
Feb 13
65.51
28 Feb 13
-0.15
-0.23%
+ 0.74
+ 1.14%
6,545,300
Mar 13
62.25
28 Mar 13
-3.26
-5.03%
-2.52
-3.89%
6,231,000
Apr 13
61.40
30 Apr 13
-0.85
-1.31%
-3.37
-5.20%
8,373,600
May 13
61.35
31 May 13
-0.05
-0.08%
-3.42
-5.28%
13,662,900
Jun 13
59.25
28 Jun 13
-2.10
-3.24%
-5.52
-8.52%
9,100,600
Jul 13
60.41
31 Jul 13
+ 1.16
+ 1.79%
-4.36
-6.73%
7,261,900
Aug 13
60.97
30 Aug 13
+ 0.56
+ 0.86%
-3.80
-5.87%
5,418,700
Sep 13
61.78
30 Sep 13
+ 0.81
+ 1.25%
-2.99
-4.62%
4,365,900
Oct 13
65.03
31 Oct 13
+ 3.25
+ 5.02%
+ 0.26
+ 0.40%
4,740,600
Nov 13
67.16
29 Nov 13
+ 2.13
+ 3.29%
+ 2.39
+ 3.69%
5,594,000
Dec 13
69.37
31 Dec 13
+ 2.21
+ 3.41%
+ 4.60
+ 7.10%
4,427,900
Jan 14
67.80
31 Jan 14
-1.57
-2.26%
-1.57
-2.26%
5,530,600
Feb 14
66.61
28 Feb 14
-1.19
-1.72%
-2.76
-3.98%
6,086,100
Mar 14
68.80
31 Mar 14
+ 2.19
+ 3.16%
-0.57
-0.82%
5,198,100
Apr 14
71.97
30 Apr 14
+ 3.17
+ 4.57%
+ 2.60
+ 3.75%
4,461,000
May 14
71.60
30 May 14
-0.37
-0.53%
+ 2.23
+ 3.21%
6,596,900
Jun 14
73.58
30 Jun 14
+ 1.98
+ 2.85%
+ 4.21
+ 6.07%
4,187,700
Jul 14
72.72
31 Jul 14
-0.86
-1.24%
+ 3.35
+ 4.83%
5,184,300
Aug 14
73.91
29 Aug 14
+ 1.19
+ 1.72%
+ 4.54
+ 6.54%
3,821,700
Sep 14
72.51
30 Sep 14
-1.40
-2.02%
+ 3.14
+ 4.53%
7,403,000
Oct 14
75.57
31 Oct 14
+ 3.06
+ 4.41%
+ 6.20
+ 8.94%
6,815,300
Nov 14
79.38
28 Nov 14
+ 3.81
+ 5.49%
+ 10.01
+ 14.43%
5,134,700
Dec 14
83.85
31 Dec 14
+ 4.47
+ 6.44%
+ 14.48
+ 20.87%
5,545,100
Jan 15
84.92
30 Jan 15
+ 1.07
+ 1.28%
+ 1.07
+ 1.28%
5,333,500
Feb 15
89.95
27 Feb 15
+ 5.03
+ 6.00%
+ 6.10
+ 7.27%
6,906,700
Mar 15
95.42
31 Mar 15
+ 5.47
+ 6.52%
+ 11.57
+ 13.80%
6,097,100
Apr 15
92.93
30 Apr 15
-2.49
-2.97%
+ 9.08
+ 10.83%
6,644,300
May 15
89.19
29 May 15
-3.74
-4.46%
+ 5.34
+ 6.37%
4,889,000
Jun 15
86.79
30 Jun 15
-2.40
-2.86%
+ 2.94
+ 3.51%
4,357,400
Jul 15
90.20
31 Jul 15
+ 3.41
+ 4.07%
+ 6.35
+ 7.57%
4,458,300
Aug 15
91.05
31 Aug 15
+ 0.85
+ 1.01%
+ 7.20
+ 8.59%
4,497,900
Sep 15
93.72
30 Sep 15
+ 2.67
+ 3.18%
+ 9.87
+ 11.77%
5,707,800
Oct 15
93.39
30 Oct 15
-0.33
-0.39%
+ 9.54
+ 11.38%
6,401,100
Nov 15
89.02
30 Nov 15
-4.37
-5.21%
+ 5.17
+ 6.17%
7,045,100
Dec 15
88.68
31 Dec 15
-0.34
-0.41%
+ 4.83
+ 5.76%
5,611,000
Jan 16
84.00
29 Jan 16
-4.68
-5.28%
-4.68
-5.28%
5,457,000
Feb 16
84.25
29 Feb 16
+ 0.25
+ 0.28%
-4.43
-5.00%
6,695,400
Mar 16
90.93
31 Mar 16
+ 6.68
+ 7.53%
+ 2.25
+ 2.54%
4,451,500
Apr 16
92.85
29 Apr 16
+ 1.92
+ 2.17%
+ 4.17
+ 4.70%
4,132,700
May 16
91.70
31 May 16
-1.15
-1.30%
+ 3.02
+ 3.41%
4,928,500
Jun 16
92.29
30 Jun 16
+ 0.59
+ 0.67%
+ 3.61
+ 4.07%
4,241,400
Jul 16
93.59
29 Jul 16
+ 1.30
+ 1.47%
+ 4.91
+ 5.54%
3,991,400
Aug 16
95.18
31 Aug 16
+ 1.59
+ 1.79%
+ 6.50
+ 7.33%
2,725,500
Sep 16
94.84
30 Sep 16
-0.34
-0.38%
+ 6.16
+ 6.95%
3,491,000
Oct 16
91.18
31 Oct 16
-3.66
-4.13%
+ 2.50
+ 2.82%
3,580,800
Nov 16
93.50
30 Nov 16
+ 2.32
+ 2.62%
+ 4.82
+ 5.44%
4,743,700
Dec 16
96.10
30 Dec 16
+ 2.60
+ 2.93%
+ 7.42
+ 8.37%
4,741,300
Jan 17
95.01
31 Jan 17
-1.09
-1.13%
-1.09
-1.13%
3,640,400
Feb 17
94.16
28 Feb 17
-0.85
-0.88%
-1.94
-2.02%
4,769,700
Mar 17
94.58
31 Mar 17
+ 0.42
+ 0.44%
-1.52
-1.58%
5,061,100
Apr 17
93.51
28 Apr 17
-1.07
-1.11%
-2.59
-2.70%
4,253,300
May 17
92.78
31 May 17
-0.73
-0.76%
-3.32
-3.45%
6,213,100
Jun 17
97.96
30 Jun 17
+ 5.18
+ 5.39%
+ 1.86
+ 1.94%
4,629,900
Jul 17
96.85
31 Jul 17
-1.11
-1.16%
+ 0.75
+ 0.78%
3,326,400
Aug 17
102.94
31 Aug 17
+ 6.09
+ 6.34%
+ 6.84
+ 7.12%
4,986,700
Sep 17
103.07
29 Sep 17
+ 0.13
+ 0.14%
+ 6.97
+ 7.25%
4,812,100
Oct 17
105.45
31 Oct 17
+ 2.38
+ 2.48%
+ 9.35
+ 9.73%
5,058,100
Nov 17
108.24
30 Nov 17
+ 2.79
+ 2.90%
+ 12.14
+ 12.63%
5,563,700
Dec 17
104.99
29 Dec 17
-3.25
-3.38%
+ 8.89
+ 9.25%
4,737,200
Jan 18
103.13
31 Jan 18
-1.86
-1.77%
-1.86
-1.77%
4,229,800
Feb 18
99.25
28 Feb 18
-3.88
-3.70%
-5.74
-5.47%
5,157,900
Mar 18
96.81
29 Mar 18
-2.44
-2.32%
-8.18
-7.79%
4,760,600
Apr 18
97.90
30 Apr 18
+ 1.09
+ 1.04%
-7.09
-6.75%
3,553,300
May 18
98.05
31 May 18
+ 0.15
+ 0.14%
-6.94
-6.61%
4,833,800
Jun 18
93.25
29 Jun 18
-4.80
-4.57%
-11.74
-11.18%
4,262,100
Jul 18
99.24
31 Jul 18
+ 5.99
+ 5.71%
-5.75
-5.48%
4,269,900
Aug 18
103.50
31 Aug 18
+ 4.26
+ 4.06%
-1.49
-1.42%
5,055,000
Sep 18
107.40
28 Sep 18
+ 3.90
+ 3.71%
+ 2.41
+ 2.30%
4,925,100
Oct 18
104.01
31 Oct 18
-3.39
-3.23%
-0.98
-0.93%
6,626,800
Nov 18
106.37
30 Nov 18
+ 2.36
+ 2.25%
+ 1.38
+ 1.31%
5,045,200
Dec 18
99.19
31 Dec 18
-7.18
-6.84%
-5.80
-5.52%
4,602,300
Jan 19
103.86
31 Jan 19
+ 4.67
+ 4.71%
+ 4.67
+ 4.71%
4,952,300
Feb 19
110.00
28 Feb 19
+ 6.14
+ 6.19%
+ 10.81
+ 10.90%
5,846,000
Mar 19
113.08
29 Mar 19
+ 3.08
+ 3.11%
+ 13.89
+ 14.00%
5,130,300
Apr 19
109.61
30 Apr 19
-3.47
-3.50%
+ 10.42
+ 10.51%
5,239,100
May 19
116.21
31 May 19
+ 6.60
+ 6.65%
+ 17.02
+ 17.16%
6,519,000
Jun 19
121.02
28 Jun 19
+ 4.81
+ 4.85%
+ 21.83
+ 22.01%
5,522,000
Jul 19
123.02
31 Jul 19
+ 2.00
+ 2.02%
+ 23.83
+ 24.02%
5,761,200
Aug 19
130.12
30 Aug 19
+ 7.10
+ 7.16%
+ 30.93
+ 31.18%
6,269,600
Sep 19
133.34
30 Sep 19
+ 3.22
+ 3.25%
+ 34.15
+ 34.43%
3,988,200
Oct 19
135.90
31 Oct 19
+ 2.56
+ 2.58%
+ 36.71
+ 37.01%
4,747,500
Nov 19
136.97
29 Nov 19
+ 1.07
+ 1.08%
+ 37.78
+ 38.09%
6,143,100
Dec 19
140.42
31 Dec 19
+ 3.45
+ 3.48%
+ 41.23
+ 41.57%
5,495,700
Jan 20
143.37
31 Jan 20
+ 2.95
+ 2.10%
+ 2.95
+ 2.10%
4,874,500
Feb 20
145.49
28 Feb 20
+ 2.12
+ 1.51%
+ 5.07
+ 3.61%
5,730,100
Mar 20
121.63
31 Mar 20
-23.86
-16.99%
-18.79
-13.38%
16,563,500
Apr 20
132.47
30 Apr 20
+ 10.84
+ 7.72%
-7.95
-5.66%
8,514,500
May 20
131.44
29 May 20
-1.03
-0.73%
-8.98
-6.40%
8,267,200
Jun 20
129.21
30 Jun 20
-2.23
-1.59%
-11.21
-7.98%
9,024,100
Jul 20
146.24
31 Jul 20
+ 17.03
+ 12.13%
+ 5.82
+ 4.14%
5,848,400
Aug 20
139.71
31 Aug 20
-6.53
-4.65%
-0.71
-0.51%
4,614,700
Sep 20
142.58
30 Sep 20
+ 2.87
+ 2.04%
+ 2.16
+ 1.54%
6,089,900
Oct 20
137.62
30 Oct 20
-4.96
-3.53%
-2.80
-1.99%
3,859,100
Nov 20
145.29
30 Nov 20
+ 7.67
+ 5.46%
+ 4.87
+ 3.47%
8,764,800
Dec 20
150.72
31 Dec 20
+ 5.43
+ 3.87%
+ 10.30
+ 7.34%
5,927,700
Jan 21
141.00
29 Jan 21
-9.72
-6.45%
-9.72
-6.45%
4,893,000
Feb 21
142.24
26 Feb 21
+ 1.24
+ 0.82%
-8.48
-5.63%
5,470,300
Mar 21
154.00
31 Mar 21
+ 11.76
+ 7.80%
+ 3.28
+ 2.18%
5,903,000
Apr 21
163.38
30 Apr 21
+ 9.38
+ 6.22%
+ 12.66
+ 8.40%
4,416,500
May 21
163.24
31 May 21
-0.14
-0.09%
+ 12.52
+ 8.31%
6,387,400
Jun 21
168.41
30 Jun 21
+ 5.17
+ 3.43%
+ 17.69
+ 11.74%
7,037,800
Jul 21
170.00
30 Jul 21
+ 1.59
+ 1.05%
+ 19.28
+ 12.79%
5,960,600
Aug 21
171.83
31 Aug 21
+ 1.83
+ 1.21%
+ 21.11
+ 14.01%
6,436,700
Sep 21
167.48
30 Sep 21
-4.35
-2.89%
+ 16.76
+ 11.12%
5,812,000
Oct 21
165.91
29 Oct 21
-1.57
-1.04%
+ 15.19
+ 10.08%
4,539,400
Nov 21
158.52
30 Nov 21
-7.39
-4.90%
+ 7.80
+ 5.18%
6,851,400
Dec 21
164.42
31 Dec 21
+ 5.90
+ 3.91%
+ 13.70
+ 9.09%
4,192,100
Jan 22
172.23
31 Jan 22
+ 7.81
+ 4.75%
+ 7.81
+ 4.75%
6,702,900
Feb 22
181.79
28 Feb 22
+ 9.56
+ 5.81%
+ 17.37
+ 10.56%
5,425,900
Mar 22
184.72
31 Mar 22
+ 2.93
+ 1.78%
+ 20.30
+ 12.35%
14,661,200
Apr 22
179.72
29 Apr 22
-5.00
-3.04%
+ 15.30
+ 9.31%
6,921,000
May 22
182.75
31 May 22
+ 3.03
+ 1.84%
+ 18.33
+ 11.15%
7,661,300
Jun 22
181.56
30 Jun 22
-1.19
-0.72%
+ 17.14
+ 10.42%
8,372,000
Jul 22
190.60
29 Jul 22
+ 9.04
+ 5.50%
+ 26.18
+ 15.92%
8,350,300
Aug 22
190.25
31 Aug 22
-0.35
-0.21%
+ 25.83
+ 15.71%
6,162,300
Sep 22
195.49
30 Sep 22
+ 5.24
+ 3.19%
+ 31.07
+ 18.90%
9,822,800
Oct 22
207.01
31 Oct 22
+ 11.52
+ 7.01%
+ 42.59
+ 25.90%
7,249,700
Nov 22
201.26
30 Nov 22
-5.75
-3.50%
+ 36.84
+ 22.41%
8,766,300
Dec 22
194.91
30 Dec 22
-6.35
-3.86%
+ 30.49
+ 18.54%
5,793,100
Jan 23
193.03
31 Jan 23
-1.88
-0.96%
-1.88
-0.96%
6,075,600
Feb 23
196.01
28 Feb 23
+ 2.98
+ 1.53%
+ 1.10
+ 0.56%
7,202,600
Mar 23
193.42
31 Mar 23
-2.59
-1.33%
-1.49
-0.76%
8,105,800
Apr 23
204.94
28 Apr 23
+ 11.52
+ 5.91%
+ 10.03
+ 5.15%
5,435,900
May 23
200.06
31 May 23
-4.88
-2.50%
+ 5.15
+ 2.64%
5,613,600
Jun 23
204.54
30 Jun 23
+ 4.48
+ 2.30%
+ 9.63
+ 4.94%
5,641,500
Jul 23
194.81
31 Jul 23
-9.73
-4.99%
-0.10
-0.05%
4,993,400
Aug 23
190.50
31 Aug 23
-4.31
-2.21%
-4.41
-2.26%
5,605,800
Sep 23
198.02
29 Sep 23
+ 7.52
+ 3.86%
+ 3.11
+ 1.60%
6,609,800
Oct 23
194.84
31 Oct 23
-3.18
-1.63%
-0.07
-0.04%
5,893,100
Nov 23
210.30
30 Nov 23
+ 15.46
+ 7.93%
+ 15.39
+ 7.90%
6,000,500
Dec 23
203.86
29 Dec 23
-6.44
-3.30%
+ 8.95
+ 4.59%
7,839,300
Jan 24
210.25
31 Jan 24
+ 6.39
+ 3.13%
+ 6.39
+ 3.13%
6,124,000
Feb 24
225.68
29 Feb 24
+ 15.43
+ 7.57%
+ 21.82
+ 10.70%
6,672,000
Mar 24
220.04
28 Mar 24
-5.64
-2.77%
+ 16.18
+ 7.94%
6,776,600
Apr 24
226.27
30 Apr 24
+ 6.23
+ 3.06%
+ 22.41
+ 10.99%
5,598,100
May 24
228.04
31 May 24
+ 1.77
+ 0.87%
+ 24.18
+ 11.86%
6,507,800
Jun 24
228.01
28 Jun 24
-0.03
-0.01%
+ 24.15
+ 11.85%
6,994,100
Jul 24
250.90
31 Jul 24
+ 22.89
+ 11.23%
+ 47.04
+ 23.07%
4,630,600
Aug 24
253.63
30 Aug 24
+ 2.73
+ 1.34%
+ 49.77
+ 24.41%
5,137,800
Sep 24
259.70
30 Sep 24
+ 6.07
+ 2.98%
+ 55.84
+ 27.39%
5,982,500
Oct 24
265.90
31 Oct 24
+ 6.20
+ 3.04%
+ 62.04
+ 30.43%
6,270,800
Nov 24
266.67
29 Nov 24
+ 0.77
+ 0.38%
+ 62.81
+ 30.81%
5,387,800
Dec 24
261.73
31 Dec 24
-4.94
-2.42%
+ 57.87
+ 28.39%
4,920,000
Jan 25
258.15
31 Jan 25
-3.58
-1.37%
-3.58
-1.37%
4,656,200
Feb 25
285.05
28 Feb 25
+ 26.90
+ 10.28%
+ 23.32
+ 8.91%
7,081,800
Mar 25
294.01
31 Mar 25
+ 8.96
+ 3.42%
+ 32.28
+ 12.33%
6,869,800
Apr 25
306.17
30 Apr 25
+ 12.16
+ 4.65%
+ 44.44
+ 16.98%
6,440,700
May 25
311.35
30 May 25
+ 5.18
+ 1.98%
+ 49.62
+ 18.96%
5,749,900
Jun 25
316.65
30 Jun 25
+ 5.30
+ 2.02%
+ 54.92
+ 20.98%
5,109,300
Jul 25
286.40
31 Jul 25
-30.25
-11.56%
+ 24.67
+ 9.43%
6,027,900
Aug 25
275.03
29 Aug 25
-11.37
-4.34%
+ 13.30
+ 5.08%
8,644,900
Sep 25
270.77
30 Sep 25
-4.26
-1.63%
+ 9.04
+ 3.45%
9,242,000
Oct 25
261.63
31 Oct 25
-9.14
-3.49%
-0.10
-0.04%
9,849,100
Nov 25
285.40
28 Nov 25
+ 23.77
+ 9.08%
+ 23.67
+ 9.04%
8,783,500
Dec 25
285.73
31 Dec 25
+ 0.33
+ 0.13%
+ 24.00
+ 9.17%
8,188,400
Jan 26
247.91
30 Jan 26
-37.82
-13.24%
-37.82
-13.24%
9,584,500
Feb 26
263.35
27 Feb 26
+ 15.44
+ 5.40%
-22.38
-7.83%
10,332,500
Mar 26
252.08
31 Mar 26
-11.27
-3.94%
-33.65
-11.78%
10,868,763
Apr 26
261.74
30 Apr 26
+ 9.66
+ 3.38%
-23.99
-8.40%
11,186,726
May 26
270.87
29 May 26
+ 9.13
+ 3.20%
-14.86
-5.20%
12,079,970
Jun 26
292.71
30 Jun 26
+ 21.84
+ 7.64%
+ 6.98
+ 2.44%
12,428,353
Jul 26
275.25
31 Jul 26
-17.46
-6.11%
-10.48
-3.67%
12,933,881
Aug 26
266.14
26 Aug 26
-9.11
-3.19%
-19.59
-6.86%
13,319,562
Sep 26
245.84
30 Sep 26
-20.30
-7.10%
-39.89
-13.96%
14,121,770
Oct 26
259.09
20 Oct 26
+ 13.25
+ 4.64%
-26.64
-9.32%
14,443,836

Intact Financial Corporation
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
37.15 ( 31 Dec 09 )
50.86 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 13.71 )
Cum % Mvmt ( + 36.90% )
67,432,600
Calendar Year End ( 2011 )
50.86 ( 31 Dec 10 )
58.53 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 7.67 )
Cum % Mvmt ( + 15.08% )
70,620,096
Calendar Year End ( 2012 )
58.53 ( 30 Dec 11 )
64.77 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.24 )
Cum % Mvmt ( + 10.66% )
57,408,200
Calendar Year End ( 2013 )
64.77 ( 31 Dec 12 )
69.37 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.60 )
Cum % Mvmt ( + 7.10% )
78,982,800
Calendar Year End ( 2014 )
69.37 ( 31 Dec 13 )
83.85 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 14.48 )
Cum % Mvmt ( + 20.87% )
65,964,500
Calendar Year End ( 2015 )
83.85 ( 31 Dec 14 )
88.68 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 4.83 )
Cum % Mvmt ( + 5.76% )
67,949,200
Calendar Year End ( 2016 )
88.68 ( 31 Dec 15 )
96.10 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 7.42 )
Cum % Mvmt ( + 8.37% )
53,180,200
Calendar Year End ( 2017 )
96.10 ( 30 Dec 16 )
104.99 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.89 )
Cum % Mvmt ( + 9.25% )
57,051,700
Calendar Year End ( 2018 )
104.99 ( 29 Dec 17 )
99.19 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -5.80 )
Cum % Mvmt ( -5.52% )
57,321,800
Calendar Year End ( 2019 )
99.19 ( 31 Dec 18 )
140.42 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 41.23 )
Cum % Mvmt ( + 41.57% )
65,614,000
Calendar Year End ( 2020 )
140.42 ( 31 Dec 19 )
150.72 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.30 )
Cum % Mvmt ( + 7.34% )
88,078,496
Calendar Year End ( 2021 )
150.72 ( 31 Dec 20 )
164.42 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 13.70 )
Cum % Mvmt ( + 9.09% )
67,900,200
Calendar Year End ( 2022 )
164.42 ( 31 Dec 21 )
194.91 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 30.49 )
Cum % Mvmt ( + 18.54% )
95,888,800
Calendar Year End ( 2023 )
194.91 ( 30 Dec 22 )
203.86 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 8.95 )
Cum % Mvmt ( + 4.59% )
75,016,896
Calendar Year End ( 2024 )
203.86 ( 29 Dec 23 )
261.73 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 57.87 )
Cum % Mvmt ( + 28.39% )
71,002,096
Calendar Year End ( 2025 )
261.73 ( 31 Dec 24 )
285.73 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 24.00 )
Cum % Mvmt ( + 9.17% )
86,643,504
Calendar Year End ( 0 )
285.73 ( 31 Dec 25 )
259.09 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -26.64 )
Cum % Mvmt ( -9.32% )
24,028,338
Jan 10
37.76
29 Jan 10
+0.61
+ 1.64%
+ 0.61
+1.64%
9,381,400
Feb 10
42.22
26 Feb 10
+4.46
+ 12.01%
+ 5.07
+13.65%
7,980,400
Mar 10
44.81
31 Mar 10
+2.59
+ 6.97%
+ 7.66
+20.62%
6,868,800
Apr 10
44.00
30 Apr 10
-0.81
-2.18%
+ 6.85
+18.44%
3,982,400
May 10
45.68
31 May 10
+1.68
+ 4.52%
+ 8.53
+22.96%
6,393,600
Jun 10
44.90
30 Jun 10
-0.78
-2.10%
+ 7.75
+20.86%
6,207,300
Jul 10
46.84
30 Jul 10
+1.94
+ 5.22%
+ 9.69
+26.08%
4,668,200
Aug 10
44.38
31 Aug 10
-2.46
-6.62%
+ 7.23
+19.46%
4,378,400
Sep 10
45.61
30 Sep 10
+1.23
+ 3.31%
+ 8.46
+22.77%
4,663,000
Oct 10
46.19
29 Oct 10
+0.58
+ 1.56%
+ 9.04
+24.33%
2,418,800
Nov 10
48.95
30 Nov 10
+2.76
+ 7.43%
+ 11.80
+31.76%
5,541,300
Dec 10
50.86
31 Dec 10
+1.91
+ 5.14%
+ 13.71
+36.90%
4,949,000
Jan 11
50.45
31 Jan 11
-0.41
-0.81%
-0.41
-0.81%
2,972,700
Feb 11
49.50
28 Feb 11
-0.95
-1.87%
-1.36
-2.67%
5,290,000
Mar 11
50.25
31 Mar 11
+0.75
+ 1.47%
-0.61
-1.20%
4,672,100
Apr 11
48.00
29 Apr 11
-2.25
-4.42%
-2.86
-5.62%
3,476,000
May 11
49.77
31 May 11
+1.77
+ 3.48%
-1.09
-2.14%
3,884,300
Jun 11
55.40
30 Jun 11
+5.63
+ 11.07%
+ 4.54
+8.93%
12,483,800
Jul 11
55.45
29 Jul 11
+0.05
+ 0.10%
+ 4.59
+9.02%
7,128,300
Aug 11
55.10
31 Aug 11
-0.35
-0.69%
+ 4.24
+8.34%
6,980,300
Sep 11
57.53
30 Sep 11
+2.43
+ 4.78%
+ 6.67
+13.11%
5,643,100
Oct 11
55.62
31 Oct 11
-1.91
-3.76%
+ 4.76
+9.36%
6,195,200
Nov 11
56.90
30 Nov 11
+1.28
+ 2.52%
+ 6.04
+11.88%
6,470,300
Dec 11
58.53
30 Dec 11
+1.63
+ 3.20%
+ 7.67
+15.08%
5,424,000
Jan 12
59.12
31 Jan 12
+0.59
+ 1.01%
+ 0.59
+1.01%
4,412,700
Feb 12
60.00
29 Feb 12
+0.88
+ 1.50%
+ 1.47
+2.51%
3,713,500
Mar 12
60.03
30 Mar 12
+0.03
+ 0.05%
+ 1.50
+2.56%
4,882,900
Apr 12
63.78
30 Apr 12
+3.75
+ 6.41%
+ 5.25
+8.97%
5,483,700
May 12
63.04
31 May 12
-0.74
-1.26%
+ 4.51
+7.71%
7,121,400
Jun 12
63.39
29 Jun 12
+0.35
+ 0.60%
+ 4.86
+8.30%
5,154,600
Jul 12
64.50
31 Jul 12
+1.11
+ 1.90%
+ 5.97
+10.20%
3,105,100
Aug 12
60.10
31 Aug 12
-4.40
-7.52%
+ 1.57
+2.68%
5,081,500
Sep 12
59.80
28 Sep 12
-0.30
-0.51%
+ 1.27
+2.17%
5,576,200
Oct 12
61.25
31 Oct 12
+1.45
+ 2.48%
+ 2.72
+4.65%
4,632,600
Nov 12
64.10
30 Nov 12
+2.85
+ 4.87%
+ 5.57
+9.52%
4,470,600
Dec 12
64.77
31 Dec 12
+0.67
+ 1.14%
+ 6.24
+10.66%
3,773,400
Jan 13
65.66
31 Jan 13
+0.89
+ 1.37%
+ 0.89
+1.37%
3,260,400
Feb 13
65.51
28 Feb 13
-0.15
-0.23%
+ 0.74
+1.14%
6,545,300
Mar 13
62.25
28 Mar 13
-3.26
-5.03%
-2.52
-3.89%
6,231,000
Apr 13
61.40
30 Apr 13
-0.85
-1.31%
-3.37
-5.20%
8,373,600
May 13
61.35
31 May 13
-0.05
-0.08%
-3.42
-5.28%
13,662,900
Jun 13
59.25
28 Jun 13
-2.10
-3.24%
-5.52
-8.52%
9,100,600
Jul 13
60.41
31 Jul 13
+1.16
+ 1.79%
-4.36
-6.73%
7,261,900
Aug 13
60.97
30 Aug 13
+0.56
+ 0.86%
-3.80
-5.87%
5,418,700
Sep 13
61.78
30 Sep 13
+0.81
+ 1.25%
-2.99
-4.62%
4,365,900
Oct 13
65.03
31 Oct 13
+3.25
+ 5.02%
+ 0.26
+0.40%
4,740,600
Nov 13
67.16
29 Nov 13
+2.13
+ 3.29%
+ 2.39
+3.69%
5,594,000
Dec 13
69.37
31 Dec 13
+2.21
+ 3.41%
+ 4.60
+7.10%
4,427,900
Jan 14
67.80
31 Jan 14
-1.57
-2.26%
-1.57
-2.26%
5,530,600
Feb 14
66.61
28 Feb 14
-1.19
-1.72%
-2.76
-3.98%
6,086,100
Mar 14
68.80
31 Mar 14
+2.19
+ 3.16%
-0.57
-0.82%
5,198,100
Apr 14
71.97
30 Apr 14
+3.17
+ 4.57%
+ 2.60
+3.75%
4,461,000
May 14
71.60
30 May 14
-0.37
-0.53%
+ 2.23
+3.21%
6,596,900
Jun 14
73.58
30 Jun 14
+1.98
+ 2.85%
+ 4.21
+6.07%
4,187,700
Jul 14
72.72
31 Jul 14
-0.86
-1.24%
+ 3.35
+4.83%
5,184,300
Aug 14
73.91
29 Aug 14
+1.19
+ 1.72%
+ 4.54
+6.54%
3,821,700
Sep 14
72.51
30 Sep 14
-1.40
-2.02%
+ 3.14
+4.53%
7,403,000
Oct 14
75.57
31 Oct 14
+3.06
+ 4.41%
+ 6.20
+8.94%
6,815,300
Nov 14
79.38
28 Nov 14
+3.81
+ 5.49%
+ 10.01
+14.43%
5,134,700
Dec 14
83.85
31 Dec 14
+4.47
+ 6.44%
+ 14.48
+20.87%
5,545,100
Jan 15
84.92
30 Jan 15
+1.07
+ 1.28%
+ 1.07
+1.28%
5,333,500
Feb 15
89.95
27 Feb 15
+5.03
+ 6.00%
+ 6.10
+7.27%
6,906,700
Mar 15
95.42
31 Mar 15
+5.47
+ 6.52%
+ 11.57
+13.80%
6,097,100
Apr 15
92.93
30 Apr 15
-2.49
-2.97%
+ 9.08
+10.83%
6,644,300
May 15
89.19
29 May 15
-3.74
-4.46%
+ 5.34
+6.37%
4,889,000
Jun 15
86.79
30 Jun 15
-2.40
-2.86%
+ 2.94
+3.51%
4,357,400
Jul 15
90.20
31 Jul 15
+3.41
+ 4.07%
+ 6.35
+7.57%
4,458,300
Aug 15
91.05
31 Aug 15
+0.85
+ 1.01%
+ 7.20
+8.59%
4,497,900
Sep 15
93.72
30 Sep 15
+2.67
+ 3.18%
+ 9.87
+11.77%
5,707,800
Oct 15
93.39
30 Oct 15
-0.33
-0.39%
+ 9.54
+11.38%
6,401,100
Nov 15
89.02
30 Nov 15
-4.37
-5.21%
+ 5.17
+6.17%
7,045,100
Dec 15
88.68
31 Dec 15
-0.34
-0.41%
+ 4.83
+5.76%
5,611,000
Jan 16
84.00
29 Jan 16
-4.68
-5.28%
-4.68
-5.28%
5,457,000
Feb 16
84.25
29 Feb 16
+0.25
+ 0.28%
-4.43
-5.00%
6,695,400
Mar 16
90.93
31 Mar 16
+6.68
+ 7.53%
+ 2.25
+2.54%
4,451,500
Apr 16
92.85
29 Apr 16
+1.92
+ 2.17%
+ 4.17
+4.70%
4,132,700
May 16
91.70
31 May 16
-1.15
-1.30%
+ 3.02
+3.41%
4,928,500
Jun 16
92.29
30 Jun 16
+0.59
+ 0.67%
+ 3.61
+4.07%
4,241,400
Jul 16
93.59
29 Jul 16
+1.30
+ 1.47%
+ 4.91
+5.54%
3,991,400
Aug 16
95.18
31 Aug 16
+1.59
+ 1.79%
+ 6.50
+7.33%
2,725,500
Sep 16
94.84
30 Sep 16
-0.34
-0.38%
+ 6.16
+6.95%
3,491,000
Oct 16
91.18
31 Oct 16
-3.66
-4.13%
+ 2.50
+2.82%
3,580,800
Nov 16
93.50
30 Nov 16
+2.32
+ 2.62%
+ 4.82
+5.44%
4,743,700
Dec 16
96.10
30 Dec 16
+2.60
+ 2.93%
+ 7.42
+8.37%
4,741,300
Jan 17
95.01
31 Jan 17
-1.09
-1.13%
-1.09
-1.13%
3,640,400
Feb 17
94.16
28 Feb 17
-0.85
-0.88%
-1.94
-2.02%
4,769,700
Mar 17
94.58
31 Mar 17
+0.42
+ 0.44%
-1.52
-1.58%
5,061,100
Apr 17
93.51
28 Apr 17
-1.07
-1.11%
-2.59
-2.70%
4,253,300
May 17
92.78
31 May 17
-0.73
-0.76%
-3.32
-3.45%
6,213,100
Jun 17
97.96
30 Jun 17
+5.18
+ 5.39%
+ 1.86
+1.94%
4,629,900
Jul 17
96.85
31 Jul 17
-1.11
-1.16%
+ 0.75
+0.78%
3,326,400
Aug 17
102.94
31 Aug 17
+6.09
+ 6.34%
+ 6.84
+7.12%
4,986,700
Sep 17
103.07
29 Sep 17
+0.13
+ 0.14%
+ 6.97
+7.25%
4,812,100
Oct 17
105.45
31 Oct 17
+2.38
+ 2.48%
+ 9.35
+9.73%
5,058,100
Nov 17
108.24
30 Nov 17
+2.79
+ 2.90%
+ 12.14
+12.63%
5,563,700
Dec 17
104.99
29 Dec 17
-3.25
-3.38%
+ 8.89
+9.25%
4,737,200
Jan 18
103.13
31 Jan 18
-1.86
-1.77%
-1.86
-1.77%
4,229,800
Feb 18
99.25
28 Feb 18
-3.88
-3.70%
-5.74
-5.47%
5,157,900
Mar 18
96.81
29 Mar 18
-2.44
-2.32%
-8.18
-7.79%
4,760,600
Apr 18
97.90
30 Apr 18
+1.09
+ 1.04%
-7.09
-6.75%
3,553,300
May 18
98.05
31 May 18
+0.15
+ 0.14%
-6.94
-6.61%
4,833,800
Jun 18
93.25
29 Jun 18
-4.80
-4.57%
-11.74
-11.18%
4,262,100
Jul 18
99.24
31 Jul 18
+5.99
+ 5.71%
-5.75
-5.48%
4,269,900
Aug 18
103.50
31 Aug 18
+4.26
+ 4.06%
-1.49
-1.42%
5,055,000
Sep 18
107.40
28 Sep 18
+3.90
+ 3.71%
+ 2.41
+2.30%
4,925,100
Oct 18
104.01
31 Oct 18
-3.39
-3.23%
-0.98
-0.93%
6,626,800
Nov 18
106.37
30 Nov 18
+2.36
+ 2.25%
+ 1.38
+1.31%
5,045,200
Dec 18
99.19
31 Dec 18
-7.18
-6.84%
-5.80
-5.52%
4,602,300
Jan 19
103.86
31 Jan 19
+4.67
+ 4.71%
+ 4.67
+4.71%
4,952,300
Feb 19
110.00
28 Feb 19
+6.14
+ 6.19%
+ 10.81
+10.90%
5,846,000
Mar 19
113.08
29 Mar 19
+3.08
+ 3.11%
+ 13.89
+14.00%
5,130,300
Apr 19
109.61
30 Apr 19
-3.47
-3.50%
+ 10.42
+10.51%
5,239,100
May 19
116.21
31 May 19
+6.60
+ 6.65%
+ 17.02
+17.16%
6,519,000
Jun 19
121.02
28 Jun 19
+4.81
+ 4.85%
+ 21.83
+22.01%
5,522,000
Jul 19
123.02
31 Jul 19
+2.00
+ 2.02%
+ 23.83
+24.02%
5,761,200
Aug 19
130.12
30 Aug 19
+7.10
+ 7.16%
+ 30.93
+31.18%
6,269,600
Sep 19
133.34
30 Sep 19
+3.22
+ 3.25%
+ 34.15
+34.43%
3,988,200
Oct 19
135.90
31 Oct 19
+2.56
+ 2.58%
+ 36.71
+37.01%
4,747,500
Nov 19
136.97
29 Nov 19
+1.07
+ 1.08%
+ 37.78
+38.09%
6,143,100
Dec 19
140.42
31 Dec 19
+3.45
+ 3.48%
+ 41.23
+41.57%
5,495,700
Jan 20
143.37
31 Jan 20
+2.95
+ 2.10%
+ 2.95
+2.10%
4,874,500
Feb 20
145.49
28 Feb 20
+2.12
+ 1.51%
+ 5.07
+3.61%
5,730,100
Mar 20
121.63
31 Mar 20
-23.86
-16.99%
-18.79
-13.38%
16,563,500
Apr 20
132.47
30 Apr 20
+10.84
+ 7.72%
-7.95
-5.66%
8,514,500
May 20
131.44
29 May 20
-1.03
-0.73%
-8.98
-6.40%
8,267,200
Jun 20
129.21
30 Jun 20
-2.23
-1.59%
-11.21
-7.98%
9,024,100
Jul 20
146.24
31 Jul 20
+17.03
+ 12.13%
+ 5.82
+4.14%
5,848,400
Aug 20
139.71
31 Aug 20
-6.53
-4.65%
-0.71
-0.51%
4,614,700
Sep 20
142.58
30 Sep 20
+2.87
+ 2.04%
+ 2.16
+1.54%
6,089,900
Oct 20
137.62
30 Oct 20
-4.96
-3.53%
-2.80
-1.99%
3,859,100
Nov 20
145.29
30 Nov 20
+7.67
+ 5.46%
+ 4.87
+3.47%
8,764,800
Dec 20
150.72
31 Dec 20
+5.43
+ 3.87%
+ 10.30
+7.34%
5,927,700
Jan 21
141.00
29 Jan 21
-9.72
-6.45%
-9.72
-6.45%
4,893,000
Feb 21
142.24
26 Feb 21
+1.24
+ 0.82%
-8.48
-5.63%
5,470,300
Mar 21
154.00
31 Mar 21
+11.76
+ 7.80%
+ 3.28
+2.18%
5,903,000
Apr 21
163.38
30 Apr 21
+9.38
+ 6.22%
+ 12.66
+8.40%
4,416,500
May 21
163.24
31 May 21
-0.14
-0.09%
+ 12.52
+8.31%
6,387,400
Jun 21
168.41
30 Jun 21
+5.17
+ 3.43%
+ 17.69
+11.74%
7,037,800
Jul 21
170.00
30 Jul 21
+1.59
+ 1.05%
+ 19.28
+12.79%
5,960,600
Aug 21
171.83
31 Aug 21
+1.83
+ 1.21%
+ 21.11
+14.01%
6,436,700
Sep 21
167.48
30 Sep 21
-4.35
-2.89%
+ 16.76
+11.12%
5,812,000
Oct 21
165.91
29 Oct 21
-1.57
-1.04%
+ 15.19
+10.08%
4,539,400
Nov 21
158.52
30 Nov 21
-7.39
-4.90%
+ 7.80
+5.18%
6,851,400
Dec 21
164.42
31 Dec 21
+5.90
+ 3.91%
+ 13.70
+9.09%
4,192,100
Jan 22
172.23
31 Jan 22
+7.81
+ 4.75%
+ 7.81
+4.75%
6,702,900
Feb 22
181.79
28 Feb 22
+9.56
+ 5.81%
+ 17.37
+10.56%
5,425,900
Mar 22
184.72
31 Mar 22
+2.93
+ 1.78%
+ 20.30
+12.35%
14,661,200
Apr 22
179.72
29 Apr 22
-5.00
-3.04%
+ 15.30
+9.31%
6,921,000
May 22
182.75
31 May 22
+3.03
+ 1.84%
+ 18.33
+11.15%
7,661,300
Jun 22
181.56
30 Jun 22
-1.19
-0.72%
+ 17.14
+10.42%
8,372,000
Jul 22
190.60
29 Jul 22
+9.04
+ 5.50%
+ 26.18
+15.92%
8,350,300
Aug 22
190.25
31 Aug 22
-0.35
-0.21%
+ 25.83
+15.71%
6,162,300
Sep 22
195.49
30 Sep 22
+5.24
+ 3.19%
+ 31.07
+18.90%
9,822,800
Oct 22
207.01
31 Oct 22
+11.52
+ 7.01%
+ 42.59
+25.90%
7,249,700
Nov 22
201.26
30 Nov 22
-5.75
-3.50%
+ 36.84
+22.41%
8,766,300
Dec 22
194.91
30 Dec 22
-6.35
-3.86%
+ 30.49
+18.54%
5,793,100
Jan 23
193.03
31 Jan 23
-1.88
-0.96%
-1.88
-0.96%
6,075,600
Feb 23
196.01
28 Feb 23
+2.98
+ 1.53%
+ 1.10
+0.56%
7,202,600
Mar 23
193.42
31 Mar 23
-2.59
-1.33%
-1.49
-0.76%
8,105,800
Apr 23
204.94
28 Apr 23
+11.52
+ 5.91%
+ 10.03
+5.15%
5,435,900
May 23
200.06
31 May 23
-4.88
-2.50%
+ 5.15
+2.64%
5,613,600
Jun 23
204.54
30 Jun 23
+4.48
+ 2.30%
+ 9.63
+4.94%
5,641,500
Jul 23
194.81
31 Jul 23
-9.73
-4.99%
-0.10
-0.05%
4,993,400
Aug 23
190.50
31 Aug 23
-4.31
-2.21%
-4.41
-2.26%
5,605,800
Sep 23
198.02
29 Sep 23
+7.52
+ 3.86%
+ 3.11
+1.60%
6,609,800
Oct 23
194.84
31 Oct 23
-3.18
-1.63%
-0.07
-0.04%
5,893,100
Nov 23
210.30
30 Nov 23
+15.46
+ 7.93%
+ 15.39
+7.90%
6,000,500
Dec 23
203.86
29 Dec 23
-6.44
-3.30%
+ 8.95
+4.59%
7,839,300
Jan 24
210.25
31 Jan 24
+6.39
+ 3.13%
+ 6.39
+3.13%
6,124,000
Feb 24
225.68
29 Feb 24
+15.43
+ 7.57%
+ 21.82
+10.70%
6,672,000
Mar 24
220.04
28 Mar 24
-5.64
-2.77%
+ 16.18
+7.94%
6,776,600
Apr 24
226.27
30 Apr 24
+6.23
+ 3.06%
+ 22.41
+10.99%
5,598,100
May 24
228.04
31 May 24
+1.77
+ 0.87%
+ 24.18
+11.86%
6,507,800
Jun 24
228.01
28 Jun 24
-0.03
-0.01%
+ 24.15
+11.85%
6,994,100
Jul 24
250.90
31 Jul 24
+22.89
+ 11.23%
+ 47.04
+23.07%
4,630,600
Aug 24
253.63
30 Aug 24
+2.73
+ 1.34%
+ 49.77
+24.41%
5,137,800
Sep 24
259.70
30 Sep 24
+6.07
+ 2.98%
+ 55.84
+27.39%
5,982,500
Oct 24
265.90
31 Oct 24
+6.20
+ 3.04%
+ 62.04
+30.43%
6,270,800
Nov 24
266.67
29 Nov 24
+0.77
+ 0.38%
+ 62.81
+30.81%
5,387,800
Dec 24
261.73
31 Dec 24
-4.94
-2.42%
+ 57.87
+28.39%
4,920,000
Jan 25
258.15
31 Jan 25
-3.58
-1.37%
-3.58
-1.37%
4,656,200
Feb 25
285.05
28 Feb 25
+26.90
+ 10.28%
+ 23.32
+8.91%
7,081,800
Mar 25
294.01
31 Mar 25
+8.96
+ 3.42%
+ 32.28
+12.33%
6,869,800
Apr 25
306.17
30 Apr 25
+12.16
+ 4.65%
+ 44.44
+16.98%
6,440,700
May 25
311.35
30 May 25
+5.18
+ 1.98%
+ 49.62
+18.96%
5,749,900
Jun 25
316.65
30 Jun 25
+5.30
+ 2.02%
+ 54.92
+20.98%
5,109,300
Jul 25
286.40
31 Jul 25
-30.25
-11.56%
+ 24.67
+9.43%
6,027,900
Aug 25
275.03
29 Aug 25
-11.37
-4.34%
+ 13.30
+5.08%
8,644,900
Sep 25
270.77
30 Sep 25
-4.26
-1.63%
+ 9.04
+3.45%
9,242,000
Oct 25
261.63
31 Oct 25
-9.14
-3.49%
-0.10
-0.04%
9,849,100
Nov 25
285.40
28 Nov 25
+23.77
+ 9.08%
+ 23.67
+9.04%
8,783,500
Dec 25
285.73
31 Dec 25
+0.33
+ 0.13%
+ 24.00
+9.17%
8,188,400
Jan 26
247.91
30 Jan 26
-37.82
-13.24%
-37.82
-13.24%
9,584,500
Feb 26
263.35
27 Feb 26
+15.44
+ 5.40%
-22.38
-7.83%
10,332,500
Mar 26
252.08
31 Mar 26
-11.27
-3.94%
-33.65
-11.78%
10,868,763
Apr 26
261.74
30 Apr 26
+9.66
+ 3.38%
-23.99
-8.40%
11,186,726
May 26
270.87
29 May 26
+9.13
+ 3.20%
-14.86
-5.20%
12,079,970
Jun 26
292.71
30 Jun 26
+21.84
+ 7.64%
+ 6.98
+2.44%
12,428,353
Jul 26
275.25
31 Jul 26
-17.46
-6.11%
-10.48
-3.67%
12,933,881
Aug 26
266.14
26 Aug 26
-9.11
-3.19%
-19.59
-6.86%
13,319,562
Sep 26
245.84
30 Sep 26
-20.30
-7.10%
-39.89
-13.96%
14,121,770
Oct 26
259.09
20 Oct 26
+13.25
+ 4.64%
-26.64
-9.32%
14,443,836