Quotes and Market Data
Find a quote
BANK OF NOVA SCOTIA
78.32 Up 0.02 (0.03 %)
Delayed : 2021/04/09 16:00:01
- Previous close $78.30
- Opening $78.50
- Price Ask $78.10
- Price Bid $78.10
- Size Bid 3
- Size Ask 1
- Today High $78.50
- Today Low $77.98
- 52 Weeks High $80.16
- 52 Weeks Low $49.11
- Volume 3,407,876
Fundamentals
- P/E Ratio : 14.72
- Earnings/Share : 3.13
- Dividends/Share : $0.90
- Current Div. Yield : 4.60
- Market Cap (M) : 94,958.90
- Shares Out (M) : 1,212.45
- Exchange : XTSE
- Ex Dividend Date : 2021/04/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.32 | Up $0.01 | $78.32 | $78.32 | 1,878,400 |
| 03:59 PM | $78.31 | Up $0.03 | $78.31 | $78.26 | 37,900 |
| 03:58 PM | $78.28 | Up $0.01 | $78.28 | $78.26 | 23,700 |
| 03:57 PM | $78.27 | Up $0.04 | $78.27 | $78.23 | 21,000 |
| 03:56 PM | $78.23 | Down $ -0.01 | $78.24 | $78.23 | 13,600 |
| 03:55 PM | $78.24 | Up $0.01 | $78.24 | $78.22 | 10,600 |
| 03:54 PM | $78.23 | Up $0.02 | $78.23 | $78.22 | 12,800 |
| 03:53 PM | $78.21 | Down $ -0.01 | $78.22 | $78.21 | 5,700 |
| 03:52 PM | $78.22 | Up $0.01 | $78.23 | $78.21 | 7,300 |
| 03:51 PM | $78.21 | Up $0.00 | $78.21 | $78.20 | 7,300 |
| 03:50 PM | $78.21 | Up $0.03 | $78.22 | $78.17 | 14,600 |
| 03:49 PM | $78.18 | Up $0.00 | $78.19 | $78.18 | 4,500 |
| 03:48 PM | $78.18 | Up $0.01 | $78.19 | $78.16 | 2,400 |
| 03:47 PM | $78.17 | Up $0.01 | $78.17 | $78.15 | 12,600 |
| 03:46 PM | $78.16 | Down $ -0.02 | $78.19 | $78.16 | 7,100 |
| 03:45 PM | $78.18 | Up $0.03 | $78.18 | $78.14 | 8,600 |
| 03:44 PM | $78.15 | Down $ -0.01 | $78.15 | $78.15 | 4,000 |
| 03:43 PM | $78.16 | Down $ -0.03 | $78.19 | $78.16 | 5,400 |
| 03:42 PM | $78.19 | Down $ -0.02 | $78.21 | $78.17 | 15,800 |
| 03:41 PM | $78.21 | Down $ -0.02 | $78.23 | $78.21 | 4,200 |
| 03:40 PM | $78.23 | Up $0.03 | $78.25 | $78.21 | 25,100 |
| 03:39 PM | $78.21 | Up $0.00 | $78.21 | $78.20 | 400 |
| 03:38 PM | $78.20 | Up $0.01 | $78.21 | $78.20 | 6,600 |
| 03:37 PM | $78.19 | Up $0.01 | $78.19 | $78.18 | 2,600 |
| 03:36 PM | $78.18 | Up $0.03 | $78.19 | $78.15 | 8,900 |
| 03:35 PM | $78.15 | Down $ -0.03 | $78.18 | $78.15 | 8,000 |
| 03:34 PM | $78.18 | Down $ -0.01 | $78.18 | $78.18 | 3,500 |
| 03:33 PM | $78.19 | Up $0.00 | $78.19 | $78.19 | 500 |
| 03:32 PM | $78.19 | Up $0.00 | $78.19 | $78.19 | 2,000 |
| 03:31 PM | $78.19 | Up $0.00 | $78.20 | $78.19 | 2,800 |
| 03:30 PM | $78.19 | Up $0.00 | $78.19 | $78.18 | 1,300 |
| 03:29 PM | $78.19 | Up $0.00 | $78.19 | $78.19 | 200 |
| 03:28 PM | $78.19 | Up $0.02 | $78.19 | $78.18 | 7,300 |
| 03:27 PM | $78.17 | Down $ -0.01 | $78.18 | $78.17 | 3,000 |
| 03:26 PM | $78.18 | Up $0.00 | $78.18 | $78.18 | 1,100 |
| 03:25 PM | $78.18 | Up $0.00 | $78.19 | $78.18 | 3,500 |
| 03:24 PM | $78.18 | Up $0.00 | $78.18 | $78.18 | 1,200 |
| 03:23 PM | $78.18 | Up $0.03 | $78.18 | $78.16 | 2,900 |
| 03:22 PM | $78.15 | Up $0.00 | $78.15 | $78.15 | 500 |
| 03:21 PM | $78.15 | Up $0.00 | $78.15 | $78.14 | 1,100 |
| 03:19 PM | $78.15 | Up $0.01 | $78.15 | $78.15 | 1,200 |
| 03:19 PM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 03:18 PM | $78.14 | Down $0.00 | $78.16 | $78.14 | 1,600 |
| 03:17 PM | $78.15 | Up $0.00 | $78.15 | $78.14 | 2,100 |
| 03:16 PM | $78.14 | Up $0.01 | $78.14 | $78.13 | 1,900 |
| 03:15 PM | $78.13 | Up $0.00 | $78.13 | $78.13 | 1,400 |
| 03:13 PM | $78.13 | Up $0.00 | $78.14 | $78.13 | 11,400 |
| 03:13 PM | $78.13 | Up $0.00 | $78.14 | $78.13 | 0 |
| 03:12 PM | $78.13 | Down $ -0.02 | $78.14 | $78.13 | 3,000 |
| 03:11 PM | $78.15 | Up $0.01 | $78.15 | $78.15 | 1,900 |
| 03:10 PM | $78.14 | Up $0.00 | $78.14 | $78.13 | 900 |
| 03:09 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 1,300 |
| 03:07 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 2,100 |
| 03:07 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 0 |
| 03:06 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 1,500 |
| 03:03 PM | $78.14 | Down $ -0.01 | $78.14 | $78.14 | 100 |
| 03:03 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 0 |
| 03:03 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 0 |
| 03:02 PM | $78.15 | Up $0.01 | $78.15 | $78.15 | 300 |
| 03:01 PM | $78.14 | Down $ -0.01 | $78.15 | $78.14 | 3,200 |
| 03:00 PM | $78.15 | Up $0.00 | $78.15 | $78.14 | 2,000 |
| 02:59 PM | $78.15 | Up $0.01 | $78.16 | $78.14 | 11,900 |
| 02:58 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 600 |
| 02:57 PM | $78.14 | Up $0.00 | $78.14 | $78.13 | 7,800 |
| 02:56 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 900 |
| 02:55 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 1,800 |
| 02:54 PM | $78.14 | Up $0.01 | $78.14 | $78.13 | 2,200 |
| 02:53 PM | $78.13 | Up $0.00 | $78.13 | $78.13 | 1,300 |
| 02:52 PM | $78.13 | Up $0.01 | $78.13 | $78.12 | 800 |
| 02:51 PM | $78.12 | Up $0.00 | $78.12 | $78.12 | 4,800 |
| 02:50 PM | $78.12 | Down $ -0.02 | $78.14 | $78.12 | 9,100 |
| 02:49 PM | $78.14 | Up $0.00 | $78.15 | $78.14 | 2,300 |
| 02:48 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 2,700 |
| 02:47 PM | $78.14 | Up $0.02 | $78.14 | $78.12 | 3,600 |
| 02:46 PM | $78.12 | Up $0.01 | $78.12 | $78.11 | 200 |
| 02:45 PM | $78.11 | Up $0.00 | $78.11 | $78.11 | 600 |
| 02:44 PM | $78.11 | Up $0.01 | $78.11 | $78.11 | 4,200 |
| 02:43 PM | $78.10 | Up $0.02 | $78.10 | $78.08 | 7,200 |
| 02:42 PM | $78.08 | Down $ -0.03 | $78.10 | $78.08 | 7,000 |
| 02:41 PM | $78.11 | Up $0.01 | $78.11 | $78.11 | 7,100 |
| 02:40 PM | $78.10 | Up $0.00 | $78.11 | $78.10 | 400 |
| 02:39 PM | $78.10 | Down $ -0.01 | $78.10 | $78.10 | 1,400 |
| 02:38 PM | $78.11 | Down $0.00 | $78.11 | $78.11 | 2,200 |
| 02:37 PM | $78.11 | Up $0.01 | $78.12 | $78.10 | 1,700 |
| 02:36 PM | $78.10 | Down $ -0.01 | $78.11 | $78.10 | 1,300 |
| 02:35 PM | $78.11 | Up $0.00 | $78.11 | $78.11 | 900 |
| 02:34 PM | $78.11 | Up $0.01 | $78.11 | $78.10 | 3,500 |
| 02:33 PM | $78.10 | Up $0.01 | $78.10 | $78.10 | 100 |
| 02:32 PM | $78.09 | Up $0.01 | $78.09 | $78.09 | 1,400 |
| 02:31 PM | $78.08 | Down $ -0.02 | $78.09 | $78.08 | 3,300 |
| 02:30 PM | $78.10 | Up $0.01 | $78.10 | $78.10 | 200 |
| 02:29 PM | $78.09 | Up $0.01 | $78.09 | $78.08 | 600 |
| 02:28 PM | $78.08 | Down $ -0.01 | $78.09 | $78.08 | 3,100 |
| 02:27 PM | $78.09 | Up $0.02 | $78.09 | $78.08 | 2,400 |
| 02:26 PM | $78.07 | Up $0.01 | $78.07 | $78.06 | 1,100 |
| 02:25 PM | $78.06 | Down $ -0.01 | $78.06 | $78.06 | 1,200 |
| 02:24 PM | $78.07 | Up $0.02 | $78.07 | $78.06 | 800 |
| 02:23 PM | $78.05 | Up $0.01 | $78.05 | $78.03 | 2,200 |
| 02:22 PM | $78.04 | Up $0.00 | $78.06 | $78.03 | 7,500 |
| 02:21 PM | $78.04 | Up $0.03 | $78.04 | $78.02 | 3,700 |
| 02:20 PM | $78.01 | Down $ -0.01 | $78.01 | $78.01 | 2,400 |
| 02:19 PM | $78.02 | Up $0.02 | $78.02 | $78.00 | 1,300 |
| 02:18 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 800 |
| 02:17 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 600 |
| 02:16 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 700 |
| 02:15 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 1,200 |
| 02:14 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 700 |
| 02:13 PM | $78.00 | Up $0.00 | $78.00 | $77.99 | 1,300 |
| 02:12 PM | $78.00 | Up $0.00 | $78.00 | $77.98 | 4,500 |
| 02:11 PM | $78.00 | Down $ -0.01 | $78.01 | $78.00 | 2,600 |
| 02:10 PM | $78.01 | Up $0.00 | $78.02 | $78.01 | 4,200 |
| 02:09 PM | $78.01 | Up $0.01 | $78.01 | $78.00 | 1,000 |
| 02:08 PM | $78.00 | Up $0.01 | $78.00 | $77.98 | 2,100 |
| 02:07 PM | $77.99 | Up $0.00 | $77.99 | $77.99 | 2,100 |
| 02:06 PM | $77.99 | Down $ -0.01 | $78.00 | $77.99 | 6,100 |
| 02:05 PM | $78.00 | Down $ -0.01 | $78.00 | $78.00 | 1,400 |
| 02:04 PM | $78.01 | Down $ -0.01 | $78.02 | $78.01 | 1,300 |
| 02:03 PM | $78.02 | Up $0.02 | $78.03 | $78.00 | 2,900 |
| 02:02 PM | $78.00 | Down $ -0.02 | $78.02 | $77.98 | 26,400 |
| 02:01 PM | $78.02 | Up $0.00 | $78.02 | $78.02 | 1,300 |
| 02:00 PM | $78.02 | Down $ -0.01 | $78.02 | $78.02 | 500 |
| 01:59 PM | $78.03 | Up $0.00 | $78.03 | $78.03 | 100 |
| 01:58 PM | $78.03 | Down $ -0.01 | $78.04 | $78.03 | 8,400 |
| 01:57 PM | $78.04 | Down $ -0.01 | $78.04 | $78.04 | 3,900 |
| 01:56 PM | $78.05 | Down $ -0.01 | $78.06 | $78.05 | 2,200 |
| 01:55 PM | $78.06 | Up $0.01 | $78.06 | $78.05 | 300 |
| 01:54 PM | $78.05 | Down $ -0.01 | $78.06 | $78.05 | 2,800 |
| 01:53 PM | $78.06 | Down $ -0.02 | $78.07 | $78.06 | 1,800 |
| 01:52 PM | $78.08 | Down $ -0.02 | $78.09 | $78.08 | 2,500 |
| 01:51 PM | $78.10 | Down $ -0.01 | $78.10 | $78.10 | 800 |
| 01:50 PM | $78.11 | Up $0.00 | $78.11 | $78.09 | 5,300 |
| 01:49 PM | $78.11 | Down $ -0.01 | $78.11 | $78.11 | 3,900 |
| 01:48 PM | $78.12 | Down $ -0.01 | $78.12 | $78.12 | 1,300 |
| 01:47 PM | $78.13 | Up $0.00 | $78.15 | $78.13 | 4,400 |
| 01:46 PM | $78.13 | Up $0.00 | $78.13 | $78.12 | 1,700 |
| 01:45 PM | $78.13 | Up $0.00 | $78.13 | $78.13 | 2,400 |
| 01:44 PM | $78.13 | Up $0.00 | $78.13 | $78.13 | 100 |
| 01:43 PM | $78.13 | Up $0.00 | $78.13 | $78.13 | 400 |
| 01:42 PM | $78.13 | Down $ -0.01 | $78.13 | $78.13 | 300 |
| 01:41 PM | $78.14 | Up $0.02 | $78.14 | $78.13 | 1,100 |
| 01:40 PM | $78.12 | Up $0.01 | $78.12 | $78.12 | 700 |
| 01:39 PM | $78.11 | Down $ -0.01 | $78.12 | $78.11 | 300 |
| 01:38 PM | $78.12 | Down $ -0.02 | $78.13 | $78.12 | 1,400 |
| 01:37 PM | $78.14 | Up $0.01 | $78.14 | $78.14 | 2,000 |
| 01:36 PM | $78.13 | Down $ -0.01 | $78.14 | $78.13 | 3,100 |
| 01:35 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 700 |
| 01:34 PM | $78.14 | Up $0.00 | $78.15 | $78.14 | 500 |
| 01:33 PM | $78.14 | Up $0.00 | $78.15 | $78.14 | 2,100 |
| 01:32 PM | $78.14 | Up $0.01 | $78.14 | $78.13 | 600 |
| 01:31 PM | $78.13 | Down $ -0.01 | $78.14 | $78.13 | 300 |
| 01:30 PM | $78.14 | Down $ -0.01 | $78.14 | $78.14 | 1,100 |
| 01:29 PM | $78.15 | Up $0.01 | $78.15 | $78.14 | 600 |
| 01:28 PM | $78.14 | Up $0.01 | $78.14 | $78.13 | 1,400 |
| 01:27 PM | $78.13 | Up $0.01 | $78.13 | $78.12 | 300 |
| 01:26 PM | $78.12 | Up $0.00 | $78.12 | $78.11 | 4,100 |
| 01:25 PM | $78.12 | Down $ -0.02 | $78.13 | $78.12 | 1,700 |
| 01:23 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 100 |
| 01:23 PM | $78.14 | Up $0.00 | $78.14 | $78.14 | 0 |
| 01:22 PM | $78.14 | Up $0.01 | $78.15 | $78.14 | 1,000 |
| 01:21 PM | $78.13 | Down $ -0.01 | $78.14 | $78.13 | 200 |
| 01:20 PM | $78.14 | Up $0.00 | $78.14 | $78.13 | 2,500 |
| 01:19 PM | $78.14 | Down $ -0.01 | $78.14 | $78.14 | 600 |
| 01:18 PM | $78.15 | Up $0.00 | $78.15 | $78.15 | 900 |
| 01:17 PM | $78.15 | Down $ -0.02 | $78.18 | $78.15 | 4,700 |
| 01:16 PM | $78.18 | Down $ -0.01 | $78.18 | $78.17 | 3,000 |
| 01:15 PM | $78.18 | Down $ -0.01 | $78.18 | $78.18 | 300 |
| 01:14 PM | $78.19 | Up $0.02 | $78.19 | $78.18 | 3,100 |
| 01:13 PM | $78.17 | Up $0.00 | $78.17 | $78.17 | 1,900 |
| 01:12 PM | $78.17 | Down $ -0.01 | $78.17 | $78.15 | 4,200 |
| 01:11 PM | $78.18 | Up $0.02 | $78.19 | $78.17 | 600 |
| 01:10 PM | $78.16 | Up $0.01 | $78.16 | $78.16 | 400 |
| 01:09 PM | $78.15 | Down $ -0.04 | $78.19 | $78.15 | 4,200 |
| 01:08 PM | $78.19 | Up $0.01 | $78.19 | $78.18 | 200 |
| 01:07 PM | $78.18 | Up $0.01 | $78.18 | $78.17 | 500 |
| 01:06 PM | $78.17 | Up $0.00 | $78.17 | $78.16 | 400 |
| 01:05 PM | $78.17 | Up $0.00 | $78.17 | $78.16 | 2,600 |
| 01:04 PM | $78.17 | Up $0.02 | $78.17 | $78.16 | 1,400 |
| 01:03 PM | $78.16 | Down $ -0.02 | $78.17 | $78.16 | 700 |
| 01:02 PM | $78.17 | Down $ -0.02 | $78.19 | $78.17 | 900 |
| 01:01 PM | $78.19 | Down $ -0.02 | $78.20 | $78.19 | 3,100 |
| 01:00 PM | $78.21 | Down $ -0.02 | $78.23 | $78.21 | 2,800 |
| 12:59 PM | $78.23 | Up $0.00 | $78.23 | $78.22 | 3,000 |
| 12:58 PM | $78.23 | Up $0.03 | $78.23 | $78.20 | 1,900 |
| 12:57 PM | $78.21 | Down $ -0.03 | $78.23 | $78.21 | 2,700 |
| 12:56 PM | $78.23 | Up $0.02 | $78.23 | $78.22 | 300 |
| 12:55 PM | $78.21 | Up $0.01 | $78.22 | $78.21 | 1,200 |
| 12:54 PM | $78.20 | Up $0.00 | $78.21 | $78.20 | 900 |
| 12:53 PM | $78.20 | Down $ -0.01 | $78.21 | $78.20 | 1,400 |
| 12:52 PM | $78.21 | Up $0.00 | $78.21 | $78.21 | 700 |
| 12:51 PM | $78.21 | Up $0.01 | $78.21 | $78.20 | 2,200 |
| 12:50 PM | $78.20 | Up $0.01 | $78.20 | $78.19 | 400 |
| 12:49 PM | $78.19 | Up $0.01 | $78.19 | $78.18 | 2,700 |
| 12:48 PM | $78.18 | Up $0.00 | $78.18 | $78.18 | 200 |
| 12:47 PM | $78.18 | Up $0.02 | $78.18 | $78.16 | 3,600 |
| 12:46 PM | $78.16 | Up $0.01 | $78.16 | $78.15 | 1,600 |
| 12:45 PM | $78.15 | Up $0.01 | $78.15 | $78.15 | 500 |
| 12:44 PM | $78.14 | Up $0.00 | $78.15 | $78.14 | 800 |
| 12:43 PM | $78.14 | Down $0.00 | $78.14 | $78.13 | 900 |
| 12:42 PM | $78.14 | Up $0.00 | $78.14 | $78.13 | 1,700 |
| 12:41 PM | $78.14 | Up $0.01 | $78.14 | $78.14 | 100 |
| 12:40 PM | $78.13 | Down $ -0.01 | $78.13 | $78.13 | 2,000 |
| 12:39 PM | $78.14 | Down $ -0.02 | $78.15 | $78.13 | 600 |
| 12:38 PM | $78.15 | Down $ -0.01 | $78.16 | $78.14 | 1,500 |
| 12:37 PM | $78.16 | Up $0.00 | $78.16 | $78.15 | 800 |
| 12:36 PM | $78.16 | Up $0.01 | $78.16 | $78.16 | 100 |
| 12:35 PM | $78.15 | Up $0.01 | $78.16 | $78.15 | 1,500 |
| 12:34 PM | $78.14 | Down $ -0.01 | $78.14 | $78.14 | 500 |
| 12:33 PM | $78.15 | Down $ -0.02 | $78.16 | $78.14 | 1,000 |
| 12:32 PM | $78.17 | Up $0.01 | $78.17 | $78.15 | 2,000 |
| 12:31 PM | $78.16 | Up $0.01 | $78.16 | $78.16 | 900 |
| 12:30 PM | $78.15 | Up $0.01 | $78.15 | $78.15 | 200 |
| 12:29 PM | $78.14 | Up $0.01 | $78.14 | $78.14 | 200 |
| 12:28 PM | $78.13 | Up $0.01 | $78.13 | $78.13 | 200 |
| 12:27 PM | $78.12 | Up $0.02 | $78.12 | $78.10 | 1,400 |
| 12:26 PM | $78.10 | Up $0.00 | $78.11 | $78.08 | 2,400 |
| 12:25 PM | $78.10 | Down $ -0.01 | $78.11 | $78.10 | 3,900 |
| 12:24 PM | $78.11 | Up $0.00 | $78.11 | $78.10 | 2,200 |
| 12:23 PM | $78.11 | Down $ -0.01 | $78.11 | $78.11 | 800 |
| 12:22 PM | $78.12 | Up $0.00 | $78.12 | $78.11 | 1,100 |
| 12:21 PM | $78.12 | Down $ -0.01 | $78.13 | $78.12 | 3,700 |
| 12:20 PM | $78.13 | Up $0.00 | $78.14 | $78.12 | 3,800 |
| 12:19 PM | $78.13 | Up $0.03 | $78.13 | $78.11 | 300 |
| 12:18 PM | $78.10 | Down $ -0.03 | $78.12 | $78.10 | 2,900 |
| 12:17 PM | $78.13 | Down $ -0.01 | $78.13 | $78.13 | 800 |
| 12:16 PM | $78.14 | Down $ -0.01 | $78.14 | $78.14 | 1,000 |
| 12:15 PM | $78.15 | Up $0.00 | $78.15 | $78.15 | 1,100 |
| 12:13 PM | $78.15 | Up $0.00 | $78.15 | $78.15 | 300 |
| 12:13 PM | $78.15 | Up $0.00 | $78.15 | $78.15 | 0 |
| 12:12 PM | $78.15 | Up $0.00 | $78.16 | $78.15 | 1,100 |
| 12:11 PM | $78.15 | Up $0.00 | $78.15 | $78.14 | 600 |
| 12:10 PM | $78.15 | Up $0.00 | $78.15 | $78.14 | 3,900 |
| 12:09 PM | $78.15 | Down $ -0.01 | $78.16 | $78.15 | 1,100 |
| 12:08 PM | $78.16 | Down $ -0.04 | $78.19 | $78.16 | 2,200 |
| 12:07 PM | $78.20 | Up $0.00 | $78.20 | $78.20 | 1,500 |
| 12:06 PM | $78.20 | Up $0.02 | $78.20 | $78.19 | 1,300 |
| 12:05 PM | $78.18 | Up $0.00 | $78.20 | $78.18 | 6,600 |
| 12:04 PM | $78.18 | Down $ -0.01 | $78.18 | $78.18 | 400 |
| 12:03 PM | $78.19 | Up $0.00 | $78.19 | $78.19 | 200 |
| 12:02 PM | $78.19 | Up $0.00 | $78.19 | $78.19 | 1,200 |
| 12:01 PM | $78.19 | Down $ -0.01 | $78.20 | $78.18 | 3,300 |
| 12:00 PM | $78.20 | Up $0.01 | $78.20 | $78.19 | 700 |
| 11:59 AM | $78.19 | Up $0.01 | $78.19 | $78.18 | 700 |
| 11:58 AM | $78.18 | Up $0.00 | $78.19 | $78.17 | 2,000 |
| 11:57 AM | $78.18 | Down $ -0.03 | $78.19 | $78.18 | 600 |
| 11:56 AM | $78.21 | Down $ -0.01 | $78.22 | $78.21 | 2,000 |
| 11:55 AM | $78.22 | Up $0.00 | $78.22 | $78.22 | 1,900 |
| 11:54 AM | $78.22 | Down $ -0.02 | $78.23 | $78.22 | 2,100 |
| 11:53 AM | $78.24 | Up $0.00 | $78.24 | $78.24 | 1,500 |
| 11:52 AM | $78.24 | Up $0.03 | $78.25 | $78.23 | 5,500 |
| 11:51 AM | $78.21 | Up $0.00 | $78.21 | $78.21 | 500 |
| 11:50 AM | $78.21 | Up $0.03 | $78.22 | $78.18 | 2,500 |
| 11:49 AM | $78.18 | Up $0.01 | $78.18 | $78.17 | 1,500 |
| 11:48 AM | $78.17 | Up $0.01 | $78.18 | $78.16 | 2,200 |
| 11:47 AM | $78.16 | Up $0.01 | $78.16 | $78.15 | 700 |
| 11:46 AM | $78.15 | Up $0.01 | $78.15 | $78.14 | 2,700 |
| 11:45 AM | $78.14 | Down $ -0.01 | $78.14 | $78.14 | 800 |
| 11:44 AM | $78.15 | Up $0.03 | $78.15 | $78.14 | 4,300 |
| 11:43 AM | $78.12 | Up $0.05 | $78.12 | $78.09 | 1,600 |
| 11:42 AM | $78.07 | Down $ -0.01 | $78.08 | $78.05 | 8,000 |
| 11:41 AM | $78.08 | Down $ -0.07 | $78.14 | $78.08 | 20,100 |
| 11:40 AM | $78.15 | Down $ -0.04 | $78.20 | $78.15 | 3,200 |
| 11:39 AM | $78.19 | Down $ -0.04 | $78.22 | $78.19 | 6,400 |
| 11:38 AM | $78.23 | Up $0.00 | $78.23 | $78.23 | 800 |
| 11:37 AM | $78.23 | Up $0.02 | $78.23 | $78.21 | 2,800 |
| 11:36 AM | $78.21 | Up $0.03 | $78.21 | $78.18 | 17,200 |
| 11:35 AM | $78.18 | Down $ -0.02 | $78.20 | $78.18 | 2,800 |
| 11:34 AM | $78.20 | Down $ -0.01 | $78.22 | $78.19 | 12,200 |
| 11:33 AM | $78.21 | Up $0.00 | $78.21 | $78.20 | 500 |
| 11:32 AM | $78.21 | Up $0.00 | $78.21 | $78.20 | 1,500 |
| 11:31 AM | $78.21 | Up $0.01 | $78.21 | $78.19 | 3,600 |
| 11:30 AM | $78.20 | Up $0.02 | $78.21 | $78.19 | 1,900 |
| 11:29 AM | $78.18 | Down $ -0.02 | $78.21 | $78.17 | 7,300 |
| 11:28 AM | $78.20 | Up $0.01 | $78.20 | $78.19 | 4,600 |
| 11:27 AM | $78.19 | Down $ -0.02 | $78.21 | $78.19 | 3,300 |
| 11:26 AM | $78.21 | Down $ -0.01 | $78.21 | $78.20 | 5,000 |
| 11:25 AM | $78.22 | Down $ -0.04 | $78.24 | $78.22 | 3,700 |
| 11:24 AM | $78.26 | Down $ -0.01 | $78.27 | $78.26 | 3,000 |
| 11:23 AM | $78.27 | Down $ -0.02 | $78.30 | $78.27 | 4,300 |
| 11:22 AM | $78.29 | Down $ -0.03 | $78.32 | $78.29 | 6,200 |
| 11:21 AM | $78.32 | Down $ -0.01 | $78.33 | $78.31 | 5,600 |
| 11:20 AM | $78.33 | Up $0.01 | $78.33 | $78.32 | 1,000 |
| 11:19 AM | $78.32 | Up $0.02 | $78.32 | $78.30 | 2,400 |
| 11:18 AM | $78.30 | Up $0.00 | $78.30 | $78.28 | 3,800 |
| 11:17 AM | $78.30 | Down $ -0.02 | $78.32 | $78.30 | 2,200 |
| 11:16 AM | $78.32 | Down $ -0.01 | $78.33 | $78.32 | 7,600 |
| 11:15 AM | $78.33 | Up $0.00 | $78.34 | $78.33 | 3,900 |
| 11:14 AM | $78.33 | Up $0.01 | $78.34 | $78.31 | 7,500 |
| 11:13 AM | $78.32 | Up $0.03 | $78.32 | $78.29 | 9,800 |
| 11:12 AM | $78.29 | Up $0.02 | $78.29 | $78.27 | 2,500 |
| 11:11 AM | $78.27 | Up $0.03 | $78.28 | $78.24 | 4,500 |
| 11:10 AM | $78.24 | Up $0.02 | $78.24 | $78.22 | 2,100 |
| 11:09 AM | $78.22 | Up $0.01 | $78.23 | $78.22 | 1,900 |
| 11:08 AM | $78.21 | Up $0.00 | $78.21 | $78.21 | 1,500 |
| 11:07 AM | $78.21 | Up $0.03 | $78.21 | $78.18 | 4,200 |
| 11:06 AM | $78.18 | Down $ -0.01 | $78.19 | $78.17 | 2,400 |
| 11:05 AM | $78.19 | Down $ -0.02 | $78.21 | $78.19 | 2,100 |
| 11:04 AM | $78.21 | Up $0.03 | $78.21 | $78.18 | 6,800 |
| 11:03 AM | $78.18 | Down $ -0.01 | $78.18 | $78.17 | 3,000 |
| 11:02 AM | $78.19 | Down $ -0.01 | $78.20 | $78.19 | 1,300 |
| 11:01 AM | $78.20 | Up $0.00 | $78.21 | $78.19 | 900 |
| 11:00 AM | $78.20 | Down $ -0.02 | $78.20 | $78.19 | 3,100 |
| 10:59 AM | $78.22 | Up $0.03 | $78.22 | $78.19 | 6,100 |
| 10:58 AM | $78.19 | Up $0.02 | $78.19 | $78.17 | 3,700 |
| 10:57 AM | $78.17 | Down $ -0.02 | $78.18 | $78.16 | 2,600 |
| 10:56 AM | $78.19 | Up $0.01 | $78.19 | $78.18 | 4,300 |
| 10:55 AM | $78.18 | Down $ -0.03 | $78.22 | $78.17 | 6,200 |
| 10:54 AM | $78.21 | Up $0.00 | $78.23 | $78.20 | 11,300 |
| 10:53 AM | $78.21 | Down $ -0.02 | $78.23 | $78.20 | 4,900 |
| 10:52 AM | $78.23 | Down $ -0.01 | $78.24 | $78.21 | 6,500 |
| 10:51 AM | $78.24 | Down $ -0.04 | $78.28 | $78.24 | 5,700 |
| 10:50 AM | $78.28 | Down $ -0.01 | $78.29 | $78.28 | 1,700 |
| 10:49 AM | $78.29 | Up $0.00 | $78.29 | $78.28 | 6,600 |
| 10:48 AM | $78.29 | Up $0.00 | $78.29 | $78.28 | 2,300 |
| 10:47 AM | $78.29 | Down $ -0.01 | $78.30 | $78.28 | 2,500 |
| 10:46 AM | $78.30 | Up $0.00 | $78.30 | $78.29 | 2,500 |
| 10:45 AM | $78.30 | Down $ -0.01 | $78.30 | $78.30 | 1,100 |
| 10:44 AM | $78.31 | Up $0.02 | $78.31 | $78.30 | 300 |
| 10:43 AM | $78.29 | Down $ -0.01 | $78.30 | $78.29 | 500 |
| 10:42 AM | $78.30 | Up $0.00 | $78.30 | $78.29 | 1,700 |
| 10:41 AM | $78.30 | Up $0.00 | $78.31 | $78.30 | 3,000 |
| 10:40 AM | $78.30 | Up $0.00 | $78.31 | $78.29 | 2,400 |
| 10:39 AM | $78.30 | Up $0.00 | $78.31 | $78.30 | 1,900 |
| 10:38 AM | $78.30 | Down $ -0.04 | $78.35 | $78.30 | 6,900 |
| 10:37 AM | $78.34 | Up $0.02 | $78.35 | $78.32 | 3,900 |
| 10:36 AM | $78.32 | Up $0.00 | $78.32 | $78.31 | 2,300 |
| 10:35 AM | $78.32 | Down $ -0.02 | $78.35 | $78.32 | 3,100 |
| 10:34 AM | $78.34 | Down $ -0.02 | $78.36 | $78.34 | 2,000 |
| 10:33 AM | $78.36 | Up $0.02 | $78.36 | $78.33 | 2,300 |
| 10:32 AM | $78.34 | Up $0.03 | $78.34 | $78.31 | 900 |
| 10:31 AM | $78.31 | Up $0.00 | $78.32 | $78.30 | 2,700 |
| 10:30 AM | $78.31 | Down $ -0.01 | $78.33 | $78.31 | 2,200 |
| 10:29 AM | $78.32 | Up $0.00 | $78.33 | $78.32 | 1,100 |
| 10:28 AM | $78.32 | Up $0.05 | $78.32 | $78.26 | 5,000 |
| 10:27 AM | $78.27 | Up $0.00 | $78.27 | $78.26 | 1,500 |
| 10:26 AM | $78.27 | Down $ -0.02 | $78.31 | $78.27 | 2,600 |
| 10:25 AM | $78.29 | Up $0.01 | $78.29 | $78.26 | 4,600 |
| 10:24 AM | $78.28 | Down $ -0.01 | $78.29 | $78.27 | 1,200 |
| 10:23 AM | $78.29 | Down $ -0.02 | $78.30 | $78.27 | 8,100 |
| 10:22 AM | $78.31 | Up $0.02 | $78.32 | $78.30 | 3,400 |
| 10:21 AM | $78.29 | Up $0.02 | $78.29 | $78.27 | 4,100 |
| 10:20 AM | $78.27 | Up $0.00 | $78.27 | $78.27 | 900 |
| 10:19 AM | $78.27 | Down $ -0.04 | $78.30 | $78.27 | 3,500 |
| 10:18 AM | $78.31 | Up $0.00 | $78.32 | $78.30 | 2,700 |
| 10:17 AM | $78.31 | Down $ -0.01 | $78.32 | $78.30 | 2,000 |
| 10:16 AM | $78.32 | Up $0.00 | $78.34 | $78.32 | 4,300 |
| 10:15 AM | $78.32 | Down $ -0.03 | $78.35 | $78.32 | 7,300 |
| 10:14 AM | $78.35 | Up $0.01 | $78.36 | $78.34 | 5,000 |
| 10:13 AM | $78.34 | Down $ -0.04 | $78.37 | $78.34 | 6,300 |
| 10:12 AM | $78.38 | Up $0.01 | $78.39 | $78.35 | 4,400 |
| 10:11 AM | $78.37 | Down $ -0.03 | $78.42 | $78.37 | 4,800 |
| 10:10 AM | $78.40 | Down $ -0.02 | $78.43 | $78.40 | 5,600 |
| 10:09 AM | $78.42 | Up $0.01 | $78.43 | $78.40 | 5,000 |
| 10:08 AM | $78.41 | Down $ -0.02 | $78.43 | $78.41 | 1,900 |
| 10:07 AM | $78.43 | Down $ -0.04 | $78.48 | $78.43 | 11,700 |
| 10:06 AM | $78.47 | Down $ -0.01 | $78.48 | $78.46 | 1,900 |
| 10:05 AM | $78.48 | Up $0.03 | $78.48 | $78.45 | 9,000 |
| 10:04 AM | $78.45 | Up $0.00 | $78.46 | $78.45 | 4,000 |
| 10:03 AM | $78.45 | Up $0.00 | $78.45 | $78.45 | 3,800 |
| 10:02 AM | $78.45 | Down $ -0.01 | $78.46 | $78.44 | 3,600 |
| 10:01 AM | $78.46 | Up $0.03 | $78.46 | $78.44 | 9,400 |
| 10:00 AM | $78.43 | Down $ -0.02 | $78.44 | $78.39 | 9,000 |
| 09:59 AM | $78.45 | Up $0.05 | $78.45 | $78.40 | 8,700 |
| 09:58 AM | $78.40 | Down $ -0.03 | $78.44 | $78.39 | 19,800 |
| 09:57 AM | $78.43 | Up $0.07 | $78.44 | $78.37 | 17,200 |
| 09:56 AM | $78.36 | Up $0.01 | $78.37 | $78.33 | 2,200 |
| 09:55 AM | $78.35 | Up $0.00 | $78.37 | $78.33 | 6,300 |
| 09:54 AM | $78.35 | Down $ -0.03 | $78.38 | $78.35 | 8,000 |
| 09:53 AM | $78.38 | Up $0.04 | $78.40 | $78.34 | 5,000 |
| 09:52 AM | $78.34 | Up $0.04 | $78.36 | $78.31 | 5,400 |
| 09:51 AM | $78.30 | Down $ -0.02 | $78.33 | $78.30 | 5,000 |
| 09:50 AM | $78.32 | Up $0.00 | $78.36 | $78.32 | 9,400 |
| 09:49 AM | $78.32 | Up $0.05 | $78.32 | $78.27 | 4,300 |
| 09:48 AM | $78.27 | Down $0.00 | $78.27 | $78.26 | 2,700 |
| 09:47 AM | $78.27 | Up $0.00 | $78.28 | $78.26 | 10,400 |
| 09:46 AM | $78.27 | Down $ -0.01 | $78.29 | $78.27 | 5,900 |
| 09:45 AM | $78.28 | Up $0.01 | $78.29 | $78.27 | 6,300 |
| 09:44 AM | $78.27 | Down $ -0.01 | $78.28 | $78.27 | 13,400 |
| 09:43 AM | $78.28 | Down $ -0.02 | $78.29 | $78.25 | 9,200 |
| 09:42 AM | $78.30 | Down $ -0.02 | $78.33 | $78.30 | 5,700 |
| 09:41 AM | $78.32 | Down $ -0.02 | $78.36 | $78.30 | 9,700 |
| 09:40 AM | $78.34 | Up $0.05 | $78.34 | $78.26 | 12,700 |
| 09:39 AM | $78.29 | Down $ -0.01 | $78.32 | $78.27 | 8,600 |
| 09:38 AM | $78.30 | Down $ -0.01 | $78.34 | $78.28 | 8,400 |
| 09:37 AM | $78.31 | Up $0.04 | $78.31 | $78.23 | 13,200 |
| 09:36 AM | $78.27 | Down $ -0.10 | $78.36 | $78.27 | 9,300 |
| 09:35 AM | $78.37 | Down $ -0.02 | $78.40 | $78.35 | 14,400 |
| 09:34 AM | $78.39 | Up $0.03 | $78.40 | $78.28 | 33,100 |
| 09:33 AM | $78.36 | Down $ -0.02 | $78.48 | $78.26 | 14,800 |
| 09:32 AM | $78.38 | Up $0.28 | $78.49 | $78.38 | 1,700 |
| 09:31 AM | $78.10 | Down $ -0.02 | $78.48 | $78.10 | 2,100 |
| 09:30 AM | $78.12 | Down $ -0.18 | $78.50 | $78.12 | 40,800 |
| Previous close | $78.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-04-2021 | $78.32 | $78.19 | $78.32 | $77.98 | 2,589,400 |
| 08-04-2021 | $78.30 | $77.73 | $78.30 | $77.73 | 5,894,600 |
| 07-04-2021 | $78.08 | $78.15 | $78.23 | $78.08 | 3,683,300 |
| 06-04-2021 | $78.18 | $78.23 | $78.23 | $78.06 | 3,299,200 |
| 05-04-2021 | $78.31 | $78.35 | $78.65 | $78.30 | 3,200,900 |
| 01-04-2021 | $79.00 | $78.64 | $79.02 | $78.55 | 12,674,400 |
| 31-03-2021 | $78.62 | $78.69 | $79.13 | $78.60 | 7,758,300 |
| 30-03-2021 | $79.55 | $79.51 | $79.74 | $79.34 | 9,036,200 |
| 29-03-2021 | $79.37 | $79.30 | $79.59 | $79.13 | 5,618,400 |
| 26-03-2021 | $79.52 | $79.52 | $79.59 | $79.25 | 2,336,100 |
| 25-03-2021 | $78.61 | $78.53 | $78.89 | $78.44 | 2,797,400 |
| 24-03-2021 | $78.15 | $78.60 | $78.65 | $78.15 | 1,307,400 |
| 23-03-2021 | $78.05 | $78.42 | $78.52 | $77.96 | 4,207,000 |
| 22-03-2021 | $78.56 | $78.39 | $78.56 | $78.25 | 3,841,100 |
| 19-03-2021 | $78.73 | $78.60 | $78.93 | $78.52 | 6,337,700 |
| 18-03-2021 | $79.13 | $79.72 | $79.75 | $79.10 | 2,902,300 |
| 17-03-2021 | $78.94 | $79.40 | $79.57 | $78.93 | 3,340,700 |
| 16-03-2021 | $78.92 | $78.90 | $79.20 | $78.78 | 2,266,600 |
| 15-03-2021 | $78.76 | $78.57 | $78.96 | $78.56 | 3,018,300 |
| 12-03-2021 | $79.31 | $79.38 | $79.38 | $78.85 | 2,981,200 |
| 11-03-2021 | $79.20 | $79.52 | $79.66 | $79.11 | 2,484,800 |
| 10-03-2021 | $79.08 | $78.92 | $79.42 | $78.91 | 1,645,800 |
| 09-03-2021 | $78.02 | $78.19 | $78.65 | $78.00 | 1,767,700 |
| 08-03-2021 | $78.04 | $78.17 | $78.50 | $78.04 | 4,589,800 |
| 05-03-2021 | $77.43 | $77.28 | $77.61 | $77.09 | 2,312,800 |
| 04-03-2021 | $76.27 | $76.56 | $76.75 | $75.87 | 2,216,500 |
| 03-03-2021 | $76.98 | $77.02 | $77.47 | $76.89 | 2,536,900 |
| 02-03-2021 | $76.64 | $76.82 | $77.12 | $76.48 | 2,230,500 |
| 01-03-2021 | $75.55 | $75.57 | $75.82 | $75.20 | 1,897,700 |
| 26-02-2021 | $74.40 | $74.86 | $75.33 | $74.16 | 4,443,500 |
Graphs are not available, please refer to the detailed table