Quotes and Market Data
Find a quote
SUN LIFE FINANCIAL INC.
82.06 Down -0.36 (-0.44 %)
Delayed : 2025/09/13 12:00:00
- Previous close $82.42
- Opening $82.11
- Price Ask $81.79
- Price Bid $81.79
- Size Bid 3
- Size Ask 1
- Today High $82.28
- Today Low $81.88
- 52 Weeks High $91.11
- 52 Weeks Low $74.56
- Volume 975,682
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.06 | Down $ -0.01 | $82.06 | $82.06 | 603,600 |
| 03:59 PM | $82.07 | Down $ -0.02 | $82.09 | $82.05 | 13,700 |
| 03:58 PM | $82.09 | Down $ -0.02 | $82.10 | $82.08 | 4,100 |
| 03:57 PM | $82.11 | Up $0.02 | $82.11 | $82.09 | 5,300 |
| 03:56 PM | $82.09 | Up $0.01 | $82.09 | $82.06 | 8,200 |
| 03:55 PM | $82.08 | Down $ -0.04 | $82.13 | $82.07 | 7,700 |
| 03:54 PM | $82.12 | Up $0.00 | $82.14 | $82.11 | 6,200 |
| 03:53 PM | $82.12 | Down $ -0.02 | $82.14 | $82.12 | 7,300 |
| 03:52 PM | $82.14 | Up $0.02 | $82.14 | $82.13 | 2,600 |
| 03:51 PM | $82.12 | Up $0.02 | $82.14 | $82.09 | 7,700 |
| 03:50 PM | $82.10 | Down $ -0.04 | $82.15 | $82.08 | 6,500 |
| 03:49 PM | $82.14 | Up $0.05 | $82.15 | $82.09 | 7,500 |
| 03:48 PM | $82.09 | Down $ -0.01 | $82.10 | $82.08 | 2,500 |
| 03:47 PM | $82.10 | Up $0.00 | $82.11 | $82.10 | 2,200 |
| 03:46 PM | $82.10 | Down $ -0.01 | $82.12 | $82.10 | 3,100 |
| 03:45 PM | $82.11 | Down $ -0.02 | $82.12 | $82.11 | 1,400 |
| 03:44 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 600 |
| 03:43 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 100 |
| 03:42 PM | $82.12 | Up $0.00 | $82.13 | $82.11 | 4,800 |
| 03:41 PM | $82.12 | Up $0.00 | $82.12 | $82.11 | 2,700 |
| 03:40 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 900 |
| 03:39 PM | $82.12 | Down $ -0.01 | $82.13 | $82.12 | 1,200 |
| 03:38 PM | $82.13 | Down $ -0.02 | $82.14 | $82.13 | 1,300 |
| 03:37 PM | $82.15 | Up $0.01 | $82.15 | $82.11 | 3,900 |
| 03:36 PM | $82.14 | Down $ -0.03 | $82.16 | $82.14 | 600 |
| 03:35 PM | $82.17 | Down $ -0.01 | $82.17 | $82.17 | 400 |
| 03:34 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 1,300 |
| 03:33 PM | $82.18 | Up $0.02 | $82.18 | $82.16 | 900 |
| 03:32 PM | $82.16 | Down $ -0.04 | $82.18 | $82.16 | 400 |
| 03:31 PM | $82.20 | Down $ -0.01 | $82.20 | $82.20 | 300 |
| 03:30 PM | $82.21 | Up $0.00 | $82.22 | $82.21 | 1,200 |
| 03:29 PM | $82.21 | Up $0.00 | $82.23 | $82.20 | 1,500 |
| 03:28 PM | $82.21 | Up $0.00 | $82.22 | $82.21 | 1,200 |
| 03:26 PM | $82.21 | Down $ -0.02 | $82.23 | $82.21 | 300 |
| 03:26 PM | $82.21 | Up $0.00 | $82.23 | $82.21 | 0 |
| 03:25 PM | $82.23 | Up $0.00 | $82.24 | $82.23 | 600 |
| 03:24 PM | $82.23 | Up $0.01 | $82.23 | $82.22 | 800 |
| 03:23 PM | $82.22 | Up $0.02 | $82.22 | $82.21 | 300 |
| 03:22 PM | $82.20 | Up $0.04 | $82.21 | $82.17 | 3,100 |
| 03:21 PM | $82.16 | Down $ -0.01 | $82.16 | $82.16 | 100 |
| 03:20 PM | $82.17 | Up $0.00 | $82.17 | $82.16 | 900 |
| 03:19 PM | $82.17 | Up $0.00 | $82.17 | $82.17 | 800 |
| 03:18 PM | $82.17 | Down $ -0.01 | $82.17 | $82.17 | 200 |
| 03:15 PM | $82.18 | Down $0.00 | $82.18 | $82.18 | 300 |
| 03:15 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 03:15 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 03:14 PM | $82.19 | Up $0.00 | $82.19 | $82.17 | 1,000 |
| 03:13 PM | $82.18 | Down $ -0.01 | $82.18 | $82.17 | 200 |
| 03:12 PM | $82.19 | Up $0.01 | $82.20 | $82.18 | 700 |
| 03:11 PM | $82.18 | Up $0.03 | $82.19 | $82.15 | 3,200 |
| 03:09 PM | $82.15 | Down $ -0.01 | $82.15 | $82.15 | 800 |
| 03:09 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 03:05 PM | $82.16 | Up $0.04 | $82.16 | $82.13 | 1,600 |
| 03:05 PM | $82.16 | Up $0.00 | $82.16 | $82.13 | 0 |
| 03:05 PM | $82.16 | Up $0.00 | $82.16 | $82.13 | 0 |
| 03:05 PM | $82.16 | Up $0.00 | $82.16 | $82.13 | 0 |
| 03:04 PM | $82.12 | Up $0.00 | $82.12 | $82.11 | 400 |
| 03:03 PM | $82.12 | Up $0.01 | $82.12 | $82.12 | 300 |
| 03:02 PM | $82.11 | Up $0.01 | $82.12 | $82.11 | 1,500 |
| 03:01 PM | $82.10 | Up $0.01 | $82.10 | $82.09 | 300 |
| 03:00 PM | $82.09 | Down $ -0.01 | $82.10 | $82.09 | 300 |
| 02:59 PM | $82.10 | Down $ -0.01 | $82.10 | $82.10 | 200 |
| 02:58 PM | $82.11 | Down $ -0.03 | $82.13 | $82.11 | 1,900 |
| 02:57 PM | $82.14 | Up $0.01 | $82.14 | $82.14 | 600 |
| 02:56 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 600 |
| 02:54 PM | $82.13 | Up $0.02 | $82.13 | $82.11 | 1,000 |
| 02:54 PM | $82.13 | Up $0.00 | $82.13 | $82.11 | 0 |
| 02:53 PM | $82.11 | Up $0.01 | $82.13 | $82.08 | 6,700 |
| 02:52 PM | $82.10 | Down $ -0.05 | $82.15 | $82.10 | 1,100 |
| 02:51 PM | $82.15 | Up $0.02 | $82.15 | $82.14 | 700 |
| 02:50 PM | $82.12 | Down $ -0.01 | $82.12 | $82.12 | 100 |
| 02:49 PM | $82.13 | Up $0.02 | $82.13 | $82.12 | 1,500 |
| 02:47 PM | $82.11 | Up $0.01 | $82.11 | $82.11 | 600 |
| 02:47 PM | $82.11 | Up $0.00 | $82.11 | $82.11 | 0 |
| 02:46 PM | $82.10 | Down $ -0.01 | $82.10 | $82.10 | 100 |
| 02:44 PM | $82.11 | Down $ -0.01 | $82.11 | $82.11 | 200 |
| 02:44 PM | $82.11 | Up $0.00 | $82.11 | $82.11 | 0 |
| 02:43 PM | $82.12 | Up $0.01 | $82.12 | $82.10 | 1,300 |
| 02:42 PM | $82.11 | Down $ -0.02 | $82.11 | $82.11 | 100 |
| 02:41 PM | $82.13 | Down $ -0.01 | $82.13 | $82.13 | 200 |
| 02:40 PM | $82.14 | Up $0.00 | $82.15 | $82.14 | 900 |
| 02:39 PM | $82.14 | Down $ -0.01 | $82.14 | $82.14 | 500 |
| 02:37 PM | $82.15 | Down $0.00 | $82.15 | $82.15 | 100 |
| 02:37 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 02:36 PM | $82.16 | Up $0.00 | $82.16 | $82.15 | 900 |
| 02:35 PM | $82.15 | Down $ -0.01 | $82.15 | $82.15 | 100 |
| 02:34 PM | $82.16 | Down $ -0.02 | $82.17 | $82.16 | 800 |
| 02:33 PM | $82.18 | Down $ -0.01 | $82.19 | $82.18 | 1,100 |
| 02:32 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 100 |
| 02:31 PM | $82.19 | Down $ -0.01 | $82.19 | $82.19 | 200 |
| 02:30 PM | $82.20 | Up $0.02 | $82.20 | $82.19 | 400 |
| 02:29 PM | $82.18 | Down $ -0.01 | $82.18 | $82.18 | 500 |
| 02:28 PM | $82.19 | Up $0.02 | $82.19 | $82.18 | 800 |
| 02:27 PM | $82.17 | Up $0.00 | $82.17 | $82.16 | 600 |
| 02:26 PM | $82.17 | Up $0.01 | $82.17 | $82.17 | 100 |
| 02:25 PM | $82.16 | Down $ -0.02 | $82.19 | $82.16 | 2,800 |
| 02:24 PM | $82.18 | Up $0.04 | $82.18 | $82.14 | 1,000 |
| 02:22 PM | $82.14 | Up $0.03 | $82.14 | $82.11 | 1,300 |
| 02:22 PM | $82.14 | Up $0.00 | $82.14 | $82.11 | 0 |
| 02:21 PM | $82.11 | Up $0.06 | $82.11 | $82.07 | 14,700 |
| 02:20 PM | $82.05 | Down $ -0.03 | $82.09 | $82.05 | 2,300 |
| 02:19 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 400 |
| 02:18 PM | $82.08 | Up $0.01 | $82.09 | $82.08 | 1,100 |
| 02:17 PM | $82.07 | Down $ -0.02 | $82.08 | $82.07 | 800 |
| 02:16 PM | $82.09 | Up $0.02 | $82.09 | $82.08 | 1,300 |
| 02:15 PM | $82.07 | Down $ -0.01 | $82.07 | $82.06 | 1,100 |
| 02:14 PM | $82.08 | Up $0.01 | $82.08 | $82.08 | 800 |
| 02:13 PM | $82.07 | Up $0.02 | $82.07 | $82.06 | 800 |
| 02:12 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 400 |
| 02:11 PM | $82.05 | Down $ -0.01 | $82.06 | $82.05 | 400 |
| 02:10 PM | $82.06 | Down $ -0.01 | $82.06 | $82.06 | 100 |
| 02:09 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 100 |
| 02:08 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 200 |
| 02:07 PM | $82.07 | Up $0.01 | $82.09 | $82.07 | 2,200 |
| 02:06 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 200 |
| 02:05 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 100 |
| 02:04 PM | $82.06 | Up $0.01 | $82.06 | $82.06 | 400 |
| 02:03 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 100 |
| 02:02 PM | $82.05 | Up $0.02 | $82.05 | $82.05 | 600 |
| 01:59 PM | $82.03 | Up $0.02 | $82.03 | $82.02 | 1,300 |
| 01:59 PM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 01:59 PM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 01:56 PM | $82.01 | Down $ -0.01 | $82.01 | $82.01 | 400 |
| 01:56 PM | $82.01 | Up $0.00 | $82.01 | $82.01 | 0 |
| 01:56 PM | $82.01 | Up $0.00 | $82.01 | $82.01 | 0 |
| 01:55 PM | $82.02 | Up $0.01 | $82.02 | $82.01 | 500 |
| 01:54 PM | $82.01 | Up $0.00 | $82.01 | $82.00 | 300 |
| 01:53 PM | $82.01 | Down $ -0.01 | $82.01 | $82.01 | 100 |
| 01:52 PM | $82.02 | Down $ -0.01 | $82.03 | $82.02 | 300 |
| 01:51 PM | $82.03 | Down $ -0.02 | $82.03 | $82.02 | 700 |
| 01:50 PM | $82.05 | Down $ -0.01 | $82.05 | $82.05 | 300 |
| 01:49 PM | $82.06 | Up $0.00 | $82.06 | $82.05 | 600 |
| 01:48 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 200 |
| 01:47 PM | $82.06 | Up $0.01 | $82.06 | $82.05 | 1,000 |
| 01:46 PM | $82.05 | Down $ -0.01 | $82.06 | $82.05 | 800 |
| 01:45 PM | $82.06 | Up $0.02 | $82.06 | $82.03 | 700 |
| 01:44 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 1,000 |
| 01:43 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 600 |
| 01:42 PM | $82.04 | Up $0.01 | $82.04 | $82.04 | 900 |
| 01:41 PM | $82.03 | Down $ -0.02 | $82.03 | $82.03 | 400 |
| 01:40 PM | $82.05 | Up $0.03 | $82.05 | $82.03 | 500 |
| 01:39 PM | $82.02 | Up $0.01 | $82.02 | $81.99 | 2,100 |
| 01:37 PM | $82.01 | Up $0.05 | $82.01 | $81.97 | 1,200 |
| 01:37 PM | $82.01 | Up $0.00 | $82.01 | $81.97 | 0 |
| 01:36 PM | $81.96 | Up $0.00 | $81.96 | $81.96 | 600 |
| 01:34 PM | $81.96 | Down $ -0.04 | $81.98 | $81.96 | 600 |
| 01:34 PM | $81.96 | Up $0.00 | $81.98 | $81.96 | 0 |
| 01:33 PM | $82.00 | Down $ -0.02 | $82.01 | $82.00 | 800 |
| 01:32 PM | $82.02 | Down $ -0.02 | $82.03 | $82.02 | 300 |
| 01:31 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 200 |
| 01:30 PM | $82.04 | Up $0.01 | $82.04 | $82.04 | 900 |
| 01:29 PM | $82.03 | Down $ -0.03 | $82.03 | $82.03 | 200 |
| 01:28 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 100 |
| 01:27 PM | $82.06 | Down $ -0.02 | $82.06 | $82.05 | 800 |
| 01:26 PM | $82.08 | Down $ -0.02 | $82.09 | $82.08 | 500 |
| 01:25 PM | $82.10 | Down $ -0.02 | $82.11 | $82.10 | 500 |
| 01:24 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 600 |
| 01:23 PM | $82.12 | Up $0.01 | $82.12 | $82.11 | 600 |
| 01:22 PM | $82.11 | Up $0.01 | $82.11 | $82.10 | 200 |
| 01:21 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 200 |
| 01:20 PM | $82.10 | Up $0.01 | $82.12 | $82.09 | 6,700 |
| 01:19 PM | $82.09 | Down $0.00 | $82.09 | $82.09 | 300 |
| 01:18 PM | $82.10 | Down $0.00 | $82.10 | $82.10 | 100 |
| 01:15 PM | $82.10 | Up $0.02 | $82.10 | $82.09 | 300 |
| 01:15 PM | $82.10 | Up $0.00 | $82.10 | $82.09 | 0 |
| 01:15 PM | $82.10 | Up $0.00 | $82.10 | $82.09 | 0 |
| 01:13 PM | $82.08 | Up $0.01 | $82.08 | $82.07 | 500 |
| 01:13 PM | $82.08 | Up $0.00 | $82.08 | $82.07 | 0 |
| 01:11 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 500 |
| 01:11 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 0 |
| 01:10 PM | $82.07 | Up $0.01 | $82.07 | $82.07 | 600 |
| 01:09 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 100 |
| 01:08 PM | $82.06 | Up $0.01 | $82.06 | $82.05 | 1,100 |
| 01:07 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 200 |
| 01:05 PM | $82.05 | Up $0.01 | $82.05 | $82.05 | 300 |
| 01:05 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 01:04 PM | $82.04 | Down $ -0.02 | $82.05 | $82.04 | 500 |
| 01:03 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 900 |
| 01:02 PM | $82.06 | Up $0.01 | $82.06 | $82.05 | 300 |
| 01:00 PM | $82.05 | Down $ -0.02 | $82.07 | $82.05 | 400 |
| 01:00 PM | $82.05 | Up $0.00 | $82.07 | $82.05 | 0 |
| 12:59 PM | $82.07 | Up $0.00 | $82.07 | $82.06 | 300 |
| 12:58 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 100 |
| 12:57 PM | $82.07 | Up $0.01 | $82.08 | $82.07 | 400 |
| 12:56 PM | $82.06 | Down $ -0.01 | $82.06 | $82.06 | 100 |
| 12:55 PM | $82.07 | Up $0.01 | $82.07 | $82.07 | 300 |
| 12:53 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 100 |
| 12:53 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 12:52 PM | $82.06 | Up $0.01 | $82.06 | $82.06 | 500 |
| 12:51 PM | $82.05 | Down $ -0.01 | $82.05 | $82.05 | 700 |
| 12:50 PM | $82.06 | Up $0.02 | $82.06 | $82.04 | 700 |
| 12:49 PM | $82.04 | Up $0.00 | $82.06 | $82.04 | 1,700 |
| 12:48 PM | $82.04 | Up $0.02 | $82.04 | $82.04 | 300 |
| 12:47 PM | $82.02 | Down $ -0.02 | $82.03 | $82.02 | 900 |
| 12:46 PM | $82.04 | Up $0.01 | $82.06 | $82.04 | 300 |
| 12:45 PM | $82.03 | Up $0.01 | $82.03 | $82.03 | 200 |
| 12:44 PM | $82.02 | Down $ -0.01 | $82.02 | $82.02 | 300 |
| 12:43 PM | $82.03 | Up $0.02 | $82.03 | $82.03 | 100 |
| 12:42 PM | $82.01 | Up $0.01 | $82.02 | $82.01 | 400 |
| 12:41 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 200 |
| 12:40 PM | $82.00 | Up $0.02 | $82.01 | $81.99 | 600 |
| 12:39 PM | $81.98 | Up $0.00 | $81.98 | $81.98 | 400 |
| 12:37 PM | $81.98 | Down $ -0.02 | $81.98 | $81.98 | 200 |
| 12:37 PM | $81.98 | Up $0.00 | $81.98 | $81.98 | 0 |
| 12:36 PM | $82.00 | Down $ -0.01 | $82.01 | $82.00 | 800 |
| 12:32 PM | $82.01 | Up $0.01 | $82.01 | $82.00 | 300 |
| 12:32 PM | $82.01 | Up $0.00 | $82.01 | $82.00 | 0 |
| 12:32 PM | $82.01 | Up $0.00 | $82.01 | $82.00 | 0 |
| 12:32 PM | $82.01 | Up $0.00 | $82.01 | $82.00 | 0 |
| 12:30 PM | $82.00 | Up $0.01 | $82.00 | $81.99 | 700 |
| 12:30 PM | $82.00 | Up $0.00 | $82.00 | $81.99 | 0 |
| 12:29 PM | $81.99 | Up $0.02 | $81.99 | $81.96 | 1,500 |
| 12:28 PM | $81.97 | Up $0.00 | $81.97 | $81.97 | 200 |
| 12:27 PM | $81.97 | Down $ -0.03 | $81.98 | $81.97 | 400 |
| 12:25 PM | $82.00 | Down $ -0.01 | $82.01 | $82.00 | 700 |
| 12:25 PM | $82.00 | Up $0.00 | $82.01 | $82.00 | 0 |
| 12:24 PM | $82.01 | Down $ -0.02 | $82.01 | $82.01 | 200 |
| 12:23 PM | $82.03 | Up $0.00 | $82.03 | $82.03 | 100 |
| 12:22 PM | $82.03 | Up $0.01 | $82.03 | $82.03 | 200 |
| 12:21 PM | $82.02 | Up $0.01 | $82.03 | $82.02 | 200 |
| 12:20 PM | $82.01 | Down $ -0.01 | $82.01 | $82.01 | 300 |
| 12:19 PM | $82.02 | Down $ -0.02 | $82.04 | $82.02 | 300 |
| 12:18 PM | $82.04 | Up $0.02 | $82.04 | $82.03 | 600 |
| 12:17 PM | $82.02 | Up $0.02 | $82.02 | $82.02 | 200 |
| 12:16 PM | $82.00 | Up $0.00 | $82.01 | $82.00 | 400 |
| 12:15 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 300 |
| 12:14 PM | $82.00 | Up $0.01 | $82.00 | $81.98 | 400 |
| 12:13 PM | $81.99 | Down $ -0.01 | $82.00 | $81.99 | 800 |
| 12:12 PM | $82.00 | Up $0.00 | $82.01 | $82.00 | 500 |
| 12:11 PM | $82.00 | Up $0.01 | $82.00 | $82.00 | 200 |
| 12:10 PM | $81.99 | Up $0.01 | $82.00 | $81.96 | 600 |
| 12:09 PM | $81.98 | Up $0.02 | $81.98 | $81.97 | 1,100 |
| 12:08 PM | $81.96 | Up $0.00 | $81.96 | $81.95 | 1,000 |
| 12:07 PM | $81.96 | Up $0.00 | $81.96 | $81.96 | 300 |
| 12:06 PM | $81.96 | Down $ -0.01 | $81.96 | $81.96 | 100 |
| 12:05 PM | $81.97 | Down $ -0.02 | $81.98 | $81.96 | 2,400 |
| 12:04 PM | $81.99 | Up $0.05 | $81.99 | $81.95 | 500 |
| 12:03 PM | $81.94 | Up $0.05 | $81.94 | $81.91 | 1,000 |
| 12:02 PM | $81.89 | Down $ -0.02 | $81.90 | $81.89 | 800 |
| 12:01 PM | $81.91 | Up $0.01 | $81.91 | $81.90 | 700 |
| 12:00 PM | $81.90 | Up $0.02 | $81.90 | $81.89 | 1,000 |
| 11:58 AM | $81.88 | Down $ -0.01 | $81.89 | $81.88 | 200 |
| 11:58 AM | $81.88 | Up $0.00 | $81.89 | $81.88 | 0 |
| 11:56 AM | $81.89 | Down $ -0.03 | $81.93 | $81.89 | 700 |
| 11:56 AM | $81.89 | Up $0.00 | $81.93 | $81.89 | 0 |
| 11:55 AM | $81.92 | Up $0.01 | $81.92 | $81.90 | 600 |
| 11:54 AM | $81.91 | Down $ -0.01 | $81.93 | $81.91 | 500 |
| 11:53 AM | $81.92 | Down $ -0.01 | $81.92 | $81.92 | 600 |
| 11:52 AM | $81.93 | Up $0.01 | $81.94 | $81.92 | 700 |
| 11:51 AM | $81.92 | Up $0.00 | $81.93 | $81.92 | 600 |
| 11:50 AM | $81.92 | Down $ -0.02 | $81.92 | $81.92 | 100 |
| 11:49 AM | $81.94 | Down $ -0.02 | $81.94 | $81.94 | 100 |
| 11:48 AM | $81.96 | Down $ -0.01 | $81.98 | $81.96 | 700 |
| 11:47 AM | $81.97 | Down $ -0.02 | $81.99 | $81.97 | 700 |
| 11:46 AM | $81.99 | Down $ -0.03 | $82.00 | $81.99 | 1,000 |
| 11:45 AM | $82.02 | Up $0.03 | $82.02 | $82.00 | 1,700 |
| 11:44 AM | $81.99 | Up $0.03 | $81.99 | $81.98 | 400 |
| 11:42 AM | $81.96 | Up $0.05 | $81.96 | $81.91 | 1,100 |
| 11:42 AM | $81.96 | Up $0.00 | $81.96 | $81.91 | 0 |
| 11:41 AM | $81.91 | Up $0.01 | $81.91 | $81.88 | 700 |
| 11:40 AM | $81.90 | Up $0.01 | $81.90 | $81.89 | 700 |
| 11:39 AM | $81.90 | Down $ -0.03 | $81.93 | $81.90 | 2,000 |
| 11:38 AM | $81.92 | Down $0.00 | $81.93 | $81.92 | 700 |
| 11:37 AM | $81.93 | Down $ -0.03 | $81.94 | $81.93 | 500 |
| 11:36 AM | $81.95 | Down $ -0.02 | $81.99 | $81.95 | 3,600 |
| 11:35 AM | $81.97 | Up $0.01 | $81.98 | $81.97 | 1,700 |
| 11:34 AM | $81.96 | Down $ -0.01 | $81.97 | $81.96 | 500 |
| 11:33 AM | $81.97 | Down $ -0.05 | $82.01 | $81.97 | 3,300 |
| 11:32 AM | $82.02 | Up $0.00 | $82.02 | $82.02 | 200 |
| 11:31 AM | $82.02 | Up $0.00 | $82.03 | $82.02 | 900 |
| 11:30 AM | $82.02 | Up $0.00 | $82.05 | $82.01 | 2,100 |
| 11:29 AM | $82.02 | Up $0.02 | $82.03 | $82.01 | 1,800 |
| 11:28 AM | $82.00 | Down $ -0.06 | $82.04 | $82.00 | 1,400 |
| 11:27 AM | $82.06 | Down $ -0.04 | $82.08 | $82.06 | 1,000 |
| 11:26 AM | $82.10 | Up $0.00 | $82.10 | $82.10 | 100 |
| 11:25 AM | $82.10 | Up $0.01 | $82.10 | $82.10 | 300 |
| 11:22 AM | $82.09 | Up $0.00 | $82.09 | $82.09 | 200 |
| 11:22 AM | $82.09 | Up $0.00 | $82.09 | $82.09 | 0 |
| 11:22 AM | $82.09 | Up $0.00 | $82.09 | $82.09 | 0 |
| 11:21 AM | $82.09 | Up $0.00 | $82.09 | $82.09 | 200 |
| 11:19 AM | $82.09 | Up $0.00 | $82.10 | $82.09 | 400 |
| 11:19 AM | $82.09 | Up $0.00 | $82.10 | $82.09 | 0 |
| 11:18 AM | $82.09 | Down $ -0.01 | $82.09 | $82.09 | 200 |
| 11:17 AM | $82.10 | Up $0.00 | $82.10 | $82.08 | 300 |
| 11:16 AM | $82.10 | Up $0.01 | $82.10 | $82.09 | 200 |
| 11:15 AM | $82.09 | Up $0.00 | $82.09 | $82.09 | 500 |
| 11:14 AM | $82.09 | Up $0.01 | $82.09 | $82.09 | 400 |
| 11:13 AM | $82.08 | Up $0.02 | $82.08 | $82.05 | 1,400 |
| 11:12 AM | $82.07 | Up $0.00 | $82.07 | $82.05 | 500 |
| 11:11 AM | $82.06 | Down $ -0.03 | $82.10 | $82.06 | 900 |
| 11:10 AM | $82.09 | Down $ -0.03 | $82.11 | $82.09 | 1,300 |
| 11:09 AM | $82.12 | Up $0.01 | $82.14 | $82.10 | 1,000 |
| 11:08 AM | $82.11 | Up $0.02 | $82.11 | $82.08 | 1,800 |
| 11:07 AM | $82.09 | Up $0.00 | $82.09 | $82.08 | 300 |
| 11:06 AM | $82.09 | Down $ -0.01 | $82.09 | $82.09 | 300 |
| 11:05 AM | $82.10 | Up $0.01 | $82.10 | $82.09 | 200 |
| 11:04 AM | $82.09 | Up $0.00 | $82.09 | $82.09 | 100 |
| 11:03 AM | $82.09 | Down $ -0.03 | $82.11 | $82.09 | 400 |
| 11:02 AM | $82.12 | Up $0.03 | $82.12 | $82.10 | 600 |
| 11:01 AM | $82.09 | Down $ -0.03 | $82.13 | $82.09 | 800 |
| 11:00 AM | $82.12 | Down $ -0.01 | $82.12 | $82.12 | 200 |
| 10:59 AM | $82.13 | Up $0.01 | $82.13 | $82.13 | 200 |
| 10:58 AM | $82.12 | Up $0.00 | $82.13 | $82.12 | 600 |
| 10:57 AM | $82.12 | Down $ -0.01 | $82.12 | $82.11 | 600 |
| 10:56 AM | $82.13 | Up $0.04 | $82.13 | $82.11 | 800 |
| 10:55 AM | $82.09 | Up $0.01 | $82.10 | $82.09 | 500 |
| 10:54 AM | $82.08 | Down $ -0.01 | $82.08 | $82.08 | 300 |
| 10:53 AM | $82.09 | Up $0.01 | $82.10 | $82.07 | 600 |
| 10:52 AM | $82.08 | Down $ -0.02 | $82.11 | $82.08 | 700 |
| 10:51 AM | $82.10 | Down $ -0.02 | $82.12 | $82.09 | 1,100 |
| 10:50 AM | $82.12 | Up $0.01 | $82.12 | $82.12 | 300 |
| 10:49 AM | $82.11 | Down $ -0.01 | $82.12 | $82.11 | 300 |
| 10:48 AM | $82.12 | Up $0.01 | $82.13 | $82.11 | 500 |
| 10:47 AM | $82.11 | Up $0.00 | $82.12 | $82.11 | 600 |
| 10:46 AM | $82.11 | Up $0.00 | $82.11 | $82.10 | 900 |
| 10:45 AM | $82.11 | Up $0.01 | $82.12 | $82.11 | 500 |
| 10:44 AM | $82.10 | Up $0.03 | $82.10 | $82.09 | 900 |
| 10:43 AM | $82.07 | Down $ -0.03 | $82.10 | $82.07 | 1,100 |
| 10:42 AM | $82.10 | Up $0.01 | $82.10 | $82.09 | 400 |
| 10:41 AM | $82.09 | Up $0.01 | $82.10 | $82.08 | 1,100 |
| 10:40 AM | $82.08 | Up $0.04 | $82.08 | $82.04 | 1,000 |
| 10:39 AM | $82.04 | Up $0.02 | $82.05 | $82.04 | 900 |
| 10:38 AM | $82.02 | Up $0.00 | $82.03 | $82.02 | 600 |
| 10:37 AM | $82.02 | Down $ -0.01 | $82.04 | $82.02 | 500 |
| 10:36 AM | $82.03 | Up $0.00 | $82.03 | $82.02 | 300 |
| 10:35 AM | $82.03 | Down $ -0.01 | $82.04 | $82.03 | 700 |
| 10:34 AM | $82.04 | Down $ -0.02 | $82.06 | $82.04 | 1,900 |
| 10:33 AM | $82.06 | Down $ -0.01 | $82.06 | $82.06 | 200 |
| 10:32 AM | $82.07 | Up $0.01 | $82.07 | $82.07 | 400 |
| 10:31 AM | $82.06 | Up $0.01 | $82.06 | $82.04 | 400 |
| 10:30 AM | $82.05 | Up $0.02 | $82.07 | $82.02 | 1,800 |
| 10:29 AM | $82.03 | Down $ -0.03 | $82.06 | $82.03 | 600 |
| 10:28 AM | $82.06 | Up $0.02 | $82.07 | $82.06 | 400 |
| 10:26 AM | $82.04 | Up $0.00 | $82.06 | $82.04 | 1,000 |
| 10:26 AM | $82.04 | Up $0.00 | $82.06 | $82.04 | 0 |
| 10:25 AM | $82.04 | Down $ -0.01 | $82.04 | $82.03 | 1,300 |
| 10:24 AM | $82.05 | Down $ -0.03 | $82.05 | $82.05 | 100 |
| 10:23 AM | $82.08 | Up $0.00 | $82.08 | $82.08 | 300 |
| 10:22 AM | $82.08 | Up $0.00 | $82.10 | $82.07 | 700 |
| 10:21 AM | $82.08 | Down $ -0.02 | $82.09 | $82.08 | 400 |
| 10:20 AM | $82.10 | Down $ -0.05 | $82.12 | $82.10 | 800 |
| 10:19 AM | $82.15 | Up $0.01 | $82.15 | $82.13 | 500 |
| 10:18 AM | $82.14 | Up $0.05 | $82.14 | $82.09 | 1,900 |
| 10:17 AM | $82.09 | Up $0.01 | $82.09 | $82.08 | 500 |
| 10:16 AM | $82.08 | Up $0.01 | $82.08 | $82.08 | 200 |
| 10:15 AM | $82.07 | Down $ -0.02 | $82.07 | $82.07 | 300 |
| 10:14 AM | $82.09 | Down $ -0.01 | $82.09 | $82.09 | 200 |
| 10:13 AM | $82.10 | Down $ -0.01 | $82.11 | $82.10 | 2,300 |
| 10:12 AM | $82.11 | Down $ -0.02 | $82.14 | $82.11 | 900 |
| 10:11 AM | $82.13 | Down $ -0.02 | $82.13 | $82.13 | 300 |
| 10:10 AM | $82.15 | Down $ -0.02 | $82.15 | $82.15 | 200 |
| 10:09 AM | $82.17 | Up $0.01 | $82.18 | $82.17 | 300 |
| 10:08 AM | $82.16 | Down $ -0.03 | $82.17 | $82.16 | 900 |
| 10:07 AM | $82.19 | Up $0.03 | $82.19 | $82.19 | 100 |
| 10:06 AM | $82.16 | Up $0.02 | $82.16 | $82.13 | 500 |
| 10:05 AM | $82.14 | Up $0.02 | $82.15 | $82.14 | 900 |
| 10:04 AM | $82.12 | Down $ -0.01 | $82.14 | $82.12 | 500 |
| 10:03 AM | $82.13 | Down $ -0.02 | $82.13 | $82.13 | 500 |
| 10:02 AM | $82.15 | Up $0.01 | $82.17 | $82.14 | 700 |
| 10:01 AM | $82.14 | Down $ -0.04 | $82.19 | $82.14 | 1,100 |
| 10:00 AM | $82.18 | Down $ -0.02 | $82.19 | $82.15 | 2,000 |
| 09:59 AM | $82.20 | Up $0.01 | $82.20 | $82.18 | 900 |
| 09:58 AM | $82.19 | Up $0.01 | $82.19 | $82.18 | 400 |
| 09:57 AM | $82.18 | Down $ -0.01 | $82.19 | $82.17 | 400 |
| 09:56 AM | $82.19 | Down $ -0.01 | $82.20 | $82.19 | 600 |
| 09:55 AM | $82.20 | Up $0.00 | $82.22 | $82.20 | 1,300 |
| 09:54 AM | $82.20 | Up $0.00 | $82.21 | $82.20 | 800 |
| 09:53 AM | $82.20 | Up $0.06 | $82.20 | $82.16 | 1,300 |
| 09:52 AM | $82.14 | Up $0.01 | $82.14 | $82.14 | 300 |
| 09:51 AM | $82.13 | Down $ -0.02 | $82.18 | $82.13 | 700 |
| 09:50 AM | $82.15 | Down $ -0.07 | $82.21 | $82.15 | 2,700 |
| 09:49 AM | $82.23 | Down $ -0.01 | $82.24 | $82.22 | 4,400 |
| 09:48 AM | $82.23 | Up $0.04 | $82.23 | $82.18 | 400 |
| 09:47 AM | $82.19 | Up $0.06 | $82.19 | $82.19 | 300 |
| 09:46 AM | $82.13 | Up $0.00 | $82.13 | $82.11 | 400 |
| 09:45 AM | $82.13 | Down $ -0.04 | $82.16 | $82.09 | 1,300 |
| 09:44 AM | $82.17 | Down $ -0.02 | $82.21 | $82.16 | 1,200 |
| 09:42 AM | $82.19 | Down $ -0.03 | $82.21 | $82.19 | 500 |
| 09:42 AM | $82.19 | Up $0.00 | $82.21 | $82.19 | 0 |
| 09:41 AM | $82.22 | Down $ -0.02 | $82.23 | $82.22 | 200 |
| 09:40 AM | $82.24 | Down $ -0.02 | $82.28 | $82.24 | 800 |
| 09:39 AM | $82.26 | Up $0.05 | $82.26 | $82.26 | 100 |
| 09:38 AM | $82.21 | Down $ -0.05 | $82.24 | $82.20 | 2,100 |
| 09:37 AM | $82.26 | Up $0.06 | $82.26 | $82.22 | 300 |
| 09:36 AM | $82.20 | Up $0.00 | $82.21 | $82.17 | 500 |
| 09:35 AM | $82.20 | Up $0.10 | $82.20 | $82.11 | 300 |
| 09:34 AM | $82.10 | Down $ -0.09 | $82.14 | $82.10 | 1,500 |
| 09:30 AM | $82.19 | Down $ -0.23 | $82.19 | $82.11 | 7,600 |
| 09:30 AM | $82.19 | Up $0.00 | $82.19 | $82.11 | 0 |
| 09:30 AM | $82.19 | Up $0.00 | $82.19 | $82.11 | 0 |
| 09:30 AM | $82.19 | Up $0.00 | $82.19 | $82.11 | 0 |
| Previous close | $82.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $82.06 | $81.89 | $82.24 | $81.89 | 849,200 |
| 11-09-2025 | $82.42 | $82.12 | $82.44 | $82.01 | 1,967,300 |
| 10-09-2025 | $81.38 | $81.12 | $81.42 | $81.00 | 2,095,100 |
| 09-09-2025 | $81.05 | $81.18 | $81.29 | $81.01 | 1,927,700 |
| 08-09-2025 | $80.73 | $80.27 | $80.95 | $80.22 | 2,176,100 |
| 05-09-2025 | $79.98 | $79.65 | $80.08 | $79.65 | 1,672,900 |
| 04-09-2025 | $79.94 | $80.14 | $80.26 | $79.81 | 1,717,400 |
| 03-09-2025 | $80.09 | $80.01 | $80.22 | $79.89 | 2,886,700 |
| 02-09-2025 | $79.53 | $79.53 | $79.53 | $79.19 | 1,612,500 |
| 29-08-2025 | $80.22 | $80.33 | $80.55 | $80.17 | 1,090,100 |
| 28-08-2025 | $80.12 | $79.92 | $80.14 | $79.77 | 1,604,400 |
| 27-08-2025 | $79.73 | $79.87 | $80.15 | $79.71 | 2,480,000 |
| 26-08-2025 | $81.03 | $80.40 | $81.07 | $80.36 | 2,703,500 |
| 25-08-2025 | $80.51 | $80.56 | $80.71 | $80.38 | 919,100 |
| 22-08-2025 | $81.49 | $82.13 | $82.21 | $81.42 | 1,556,900 |
| 21-08-2025 | $81.67 | $81.81 | $82.00 | $81.63 | 1,816,700 |
| 20-08-2025 | $81.25 | $81.32 | $81.49 | $81.15 | 1,221,500 |
| 19-08-2025 | $80.92 | $80.94 | $81.19 | $80.80 | 711,500 |
| 18-08-2025 | $80.64 | $80.56 | $80.83 | $80.38 | 1,639,400 |
| 15-08-2025 | $80.25 | $80.47 | $80.63 | $80.13 | 1,009,800 |
| 14-08-2025 | $80.21 | $79.90 | $80.26 | $79.83 | 872,800 |
| 13-08-2025 | $79.79 | $80.20 | $80.25 | $79.77 | 803,000 |
| 12-08-2025 | $79.37 | $79.15 | $79.50 | $79.03 | 754,500 |
| 11-08-2025 | $78.45 | $78.20 | $78.97 | $78.17 | 2,031,300 |
| 08-08-2025 | $77.85 | $78.55 | $78.60 | $77.55 | 3,574,900 |
| 07-08-2025 | $84.57 | $84.22 | $84.62 | $84.08 | 1,506,400 |
| 06-08-2025 | $84.91 | $84.35 | $85.01 | $83.96 | 2,377,300 |
| 05-08-2025 | $83.71 | $83.90 | $84.24 | $83.62 | 3,567,900 |
| 01-08-2025 | $83.33 | $83.05 | $83.48 | $82.90 | 1,111,500 |
| 31-07-2025 | $84.48 | $84.65 | $84.77 | $84.28 | 1,301,600 |
Graphs are not available, please refer to the detailed table