Quotes and Market Data
Find a quote
SUN LIFE FINANCIAL INC.
86.24 Up 0.96 (1.11 %)
Delayed : 2025/10/10 17:40:00
- Previous close $85.28
- Opening $85.82
- Price Ask $86.00
- Price Bid $86.00
- Size Bid 1
- Size Ask 2
- Today High $86.46
- Today Low $85.20
- 52 Weeks High $91.11
- 52 Weeks Low $74.56
- Volume 1,083,940
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $86.24 | Down $ -0.02 | $86.25 | $86.24 | 279,000 |
| 03:59 PM | $86.26 | Up $0.07 | $86.26 | $86.20 | 22,800 |
| 03:58 PM | $86.19 | Down $ -0.04 | $86.24 | $86.19 | 12,300 |
| 03:57 PM | $86.23 | Up $0.05 | $86.24 | $86.19 | 10,000 |
| 03:56 PM | $86.19 | Down $ -0.05 | $86.25 | $86.19 | 10,000 |
| 03:55 PM | $86.23 | Up $0.08 | $86.26 | $86.08 | 17,000 |
| 03:54 PM | $86.15 | Down $ -0.05 | $86.21 | $86.15 | 9,200 |
| 03:53 PM | $86.20 | Up $0.00 | $86.23 | $86.19 | 7,400 |
| 03:52 PM | $86.20 | Down $ -0.02 | $86.22 | $86.20 | 3,500 |
| 03:51 PM | $86.22 | Down $ -0.01 | $86.25 | $86.21 | 6,200 |
| 03:50 PM | $86.23 | Up $0.02 | $86.30 | $86.21 | 7,800 |
| 03:49 PM | $86.21 | Down $ -0.02 | $86.24 | $86.20 | 3,600 |
| 03:48 PM | $86.23 | Up $0.00 | $86.24 | $86.22 | 1,900 |
| 03:47 PM | $86.23 | Up $0.02 | $86.24 | $86.22 | 3,100 |
| 03:46 PM | $86.21 | Up $0.03 | $86.21 | $86.19 | 1,600 |
| 03:45 PM | $86.18 | Down $ -0.04 | $86.25 | $86.17 | 4,300 |
| 03:44 PM | $86.22 | Up $0.01 | $86.22 | $86.22 | 300 |
| 03:43 PM | $86.21 | Up $0.00 | $86.24 | $86.21 | 3,400 |
| 03:42 PM | $86.21 | Down $ -0.02 | $86.24 | $86.21 | 1,300 |
| 03:41 PM | $86.23 | Up $0.03 | $86.24 | $86.18 | 3,800 |
| 03:40 PM | $86.20 | Up $0.03 | $86.20 | $86.16 | 3,600 |
| 03:39 PM | $86.17 | Up $0.01 | $86.17 | $86.13 | 2,000 |
| 03:38 PM | $86.16 | Down $ -0.05 | $86.20 | $86.16 | 2,000 |
| 03:37 PM | $86.21 | Down $ -0.08 | $86.27 | $86.21 | 2,900 |
| 03:36 PM | $86.29 | Up $0.07 | $86.29 | $86.21 | 1,800 |
| 03:35 PM | $86.22 | Down $ -0.04 | $86.26 | $86.22 | 1,000 |
| 03:34 PM | $86.26 | Down $ -0.11 | $86.34 | $86.25 | 3,100 |
| 03:33 PM | $86.37 | Down $ -0.01 | $86.45 | $86.36 | 4,500 |
| 03:32 PM | $86.38 | Up $0.03 | $86.41 | $86.35 | 5,700 |
| 03:31 PM | $86.35 | Up $0.00 | $86.35 | $86.34 | 1,300 |
| 03:30 PM | $86.35 | Up $0.03 | $86.35 | $86.33 | 1,500 |
| 03:29 PM | $86.32 | Up $0.01 | $86.32 | $86.30 | 1,500 |
| 03:28 PM | $86.31 | Down $ -0.02 | $86.33 | $86.31 | 2,800 |
| 03:27 PM | $86.33 | Down $ -0.01 | $86.35 | $86.33 | 1,900 |
| 03:26 PM | $86.34 | Down $ -0.02 | $86.34 | $86.31 | 2,000 |
| 03:25 PM | $86.36 | Down $ -0.02 | $86.38 | $86.36 | 1,500 |
| 03:24 PM | $86.38 | Up $0.00 | $86.38 | $86.37 | 600 |
| 03:23 PM | $86.38 | Up $0.00 | $86.40 | $86.38 | 3,000 |
| 03:22 PM | $86.38 | Up $0.00 | $86.38 | $86.36 | 1,300 |
| 03:21 PM | $86.38 | Down $ -0.01 | $86.40 | $86.38 | 5,300 |
| 03:20 PM | $86.39 | Up $0.03 | $86.39 | $86.36 | 2,200 |
| 03:19 PM | $86.36 | Up $0.02 | $86.37 | $86.35 | 1,300 |
| 03:18 PM | $86.35 | Down $0.00 | $86.35 | $86.35 | 100 |
| 03:17 PM | $86.35 | Up $0.04 | $86.35 | $86.33 | 300 |
| 03:16 PM | $86.31 | Down $ -0.01 | $86.33 | $86.31 | 900 |
| 03:15 PM | $86.32 | Down $ -0.01 | $86.33 | $86.30 | 1,900 |
| 03:14 PM | $86.33 | Up $0.06 | $86.34 | $86.29 | 1,500 |
| 03:13 PM | $86.27 | Up $0.00 | $86.29 | $86.27 | 800 |
| 03:12 PM | $86.27 | Down $ -0.03 | $86.29 | $86.25 | 900 |
| 03:11 PM | $86.30 | Down $ -0.05 | $86.35 | $86.30 | 1,900 |
| 03:10 PM | $86.35 | Down $ -0.04 | $86.38 | $86.35 | 1,200 |
| 03:09 PM | $86.39 | Down $ -0.02 | $86.40 | $86.39 | 2,300 |
| 03:08 PM | $86.41 | Up $0.01 | $86.42 | $86.40 | 4,000 |
| 03:07 PM | $86.40 | Down $ -0.01 | $86.41 | $86.40 | 1,800 |
| 03:06 PM | $86.41 | Up $0.03 | $86.41 | $86.37 | 800 |
| 03:05 PM | $86.38 | Up $0.03 | $86.38 | $86.35 | 1,000 |
| 03:04 PM | $86.35 | Down $ -0.01 | $86.36 | $86.35 | 1,300 |
| 03:03 PM | $86.36 | Up $0.01 | $86.36 | $86.35 | 300 |
| 03:02 PM | $86.35 | Up $0.00 | $86.36 | $86.35 | 600 |
| 03:01 PM | $86.35 | Down $ -0.02 | $86.37 | $86.34 | 1,600 |
| 03:00 PM | $86.37 | Up $0.02 | $86.38 | $86.35 | 1,400 |
| 02:59 PM | $86.35 | Up $0.01 | $86.35 | $86.35 | 300 |
| 02:58 PM | $86.34 | Down $ -0.01 | $86.37 | $86.34 | 1,000 |
| 02:57 PM | $86.35 | Down $ -0.02 | $86.35 | $86.34 | 2,300 |
| 02:56 PM | $86.37 | Up $0.03 | $86.37 | $86.35 | 400 |
| 02:55 PM | $86.34 | Up $0.00 | $86.36 | $86.33 | 5,600 |
| 02:54 PM | $86.34 | Up $0.00 | $86.36 | $86.34 | 1,800 |
| 02:53 PM | $86.34 | Down $ -0.01 | $86.36 | $86.34 | 1,800 |
| 02:51 PM | $86.35 | Up $0.04 | $86.36 | $86.32 | 3,600 |
| 02:51 PM | $86.35 | Up $0.00 | $86.36 | $86.32 | 0 |
| 02:50 PM | $86.31 | Down $ -0.01 | $86.35 | $86.30 | 2,600 |
| 02:49 PM | $86.32 | Up $0.01 | $86.32 | $86.32 | 300 |
| 02:48 PM | $86.31 | Down $ -0.01 | $86.33 | $86.31 | 1,400 |
| 02:47 PM | $86.32 | Up $0.04 | $86.32 | $86.31 | 200 |
| 02:46 PM | $86.28 | Up $0.07 | $86.28 | $86.23 | 1,400 |
| 02:45 PM | $86.21 | Down $ -0.01 | $86.21 | $86.21 | 100 |
| 02:44 PM | $86.22 | Down $ -0.01 | $86.26 | $86.22 | 1,700 |
| 02:43 PM | $86.23 | Up $0.02 | $86.23 | $86.22 | 500 |
| 02:42 PM | $86.21 | Down $ -0.01 | $86.23 | $86.21 | 900 |
| 02:40 PM | $86.22 | Down $ -0.02 | $86.24 | $86.22 | 500 |
| 02:40 PM | $86.22 | Up $0.00 | $86.24 | $86.22 | 0 |
| 02:39 PM | $86.24 | Up $0.03 | $86.24 | $86.22 | 1,700 |
| 02:38 PM | $86.21 | Up $0.02 | $86.21 | $86.20 | 800 |
| 02:37 PM | $86.18 | Down $ -0.02 | $86.20 | $86.18 | 700 |
| 02:36 PM | $86.20 | Down $ -0.02 | $86.21 | $86.19 | 400 |
| 02:35 PM | $86.22 | Down $ -0.04 | $86.25 | $86.22 | 1,100 |
| 02:34 PM | $86.26 | Down $ -0.03 | $86.27 | $86.26 | 700 |
| 02:33 PM | $86.29 | Up $0.02 | $86.29 | $86.28 | 500 |
| 02:32 PM | $86.27 | Down $ -0.01 | $86.27 | $86.27 | 200 |
| 02:31 PM | $86.28 | Down $ -0.02 | $86.30 | $86.28 | 700 |
| 02:30 PM | $86.30 | Down $ -0.01 | $86.32 | $86.30 | 600 |
| 02:29 PM | $86.31 | Down $ -0.05 | $86.33 | $86.31 | 800 |
| 02:27 PM | $86.36 | Down $ -0.06 | $86.41 | $86.36 | 3,500 |
| 02:27 PM | $86.36 | Up $0.00 | $86.41 | $86.36 | 0 |
| 02:26 PM | $86.42 | Up $0.02 | $86.42 | $86.40 | 1,000 |
| 02:25 PM | $86.40 | Up $0.00 | $86.40 | $86.40 | 200 |
| 02:24 PM | $86.40 | Up $0.00 | $86.40 | $86.39 | 1,000 |
| 02:23 PM | $86.40 | Down $ -0.02 | $86.42 | $86.40 | 500 |
| 02:22 PM | $86.42 | Up $0.01 | $86.42 | $86.39 | 1,500 |
| 02:21 PM | $86.41 | Down $ -0.02 | $86.45 | $86.41 | 1,900 |
| 02:20 PM | $86.43 | Down $ -0.01 | $86.46 | $86.43 | 1,600 |
| 02:19 PM | $86.44 | Up $0.05 | $86.44 | $86.41 | 1,500 |
| 02:18 PM | $86.39 | Down $ -0.01 | $86.41 | $86.39 | 2,400 |
| 02:16 PM | $86.40 | Up $0.01 | $86.40 | $86.39 | 300 |
| 02:16 PM | $86.40 | Up $0.00 | $86.40 | $86.39 | 0 |
| 02:15 PM | $86.39 | Up $0.05 | $86.41 | $86.35 | 1,500 |
| 02:13 PM | $86.34 | Down $ -0.02 | $86.39 | $86.34 | 1,500 |
| 02:13 PM | $86.34 | Up $0.00 | $86.39 | $86.34 | 0 |
| 02:11 PM | $86.36 | Down $ -0.04 | $86.40 | $86.36 | 1,600 |
| 02:11 PM | $86.36 | Up $0.00 | $86.40 | $86.36 | 0 |
| 02:10 PM | $86.40 | Up $0.01 | $86.40 | $86.40 | 200 |
| 02:09 PM | $86.39 | Down $ -0.02 | $86.39 | $86.39 | 700 |
| 02:08 PM | $86.41 | Down $0.00 | $86.43 | $86.41 | 600 |
| 02:07 PM | $86.41 | Up $0.03 | $86.41 | $86.38 | 2,800 |
| 02:06 PM | $86.38 | Up $0.00 | $86.38 | $86.37 | 1,600 |
| 02:04 PM | $86.38 | Up $0.02 | $86.38 | $86.36 | 200 |
| 02:04 PM | $86.38 | Up $0.00 | $86.38 | $86.36 | 0 |
| 02:03 PM | $86.36 | Up $0.01 | $86.39 | $86.34 | 5,300 |
| 02:02 PM | $86.35 | Up $0.00 | $86.35 | $86.34 | 1,600 |
| 02:01 PM | $86.35 | Down $ -0.02 | $86.37 | $86.35 | 2,100 |
| 02:00 PM | $86.37 | Down $ -0.02 | $86.39 | $86.37 | 900 |
| 01:59 PM | $86.39 | Up $0.02 | $86.39 | $86.38 | 1,500 |
| 01:58 PM | $86.37 | Up $0.02 | $86.37 | $86.37 | 600 |
| 01:56 PM | $86.35 | Down $ -0.02 | $86.39 | $86.35 | 2,000 |
| 01:56 PM | $86.35 | Up $0.00 | $86.39 | $86.35 | 0 |
| 01:55 PM | $86.37 | Up $0.02 | $86.37 | $86.35 | 300 |
| 01:54 PM | $86.35 | Up $0.02 | $86.35 | $86.34 | 600 |
| 01:53 PM | $86.33 | Down $ -0.01 | $86.33 | $86.33 | 600 |
| 01:52 PM | $86.34 | Down $ -0.02 | $86.37 | $86.34 | 1,700 |
| 01:51 PM | $86.36 | Up $0.02 | $86.38 | $86.36 | 700 |
| 01:50 PM | $86.34 | Down $ -0.01 | $86.34 | $86.34 | 600 |
| 01:48 PM | $86.35 | Down $ -0.01 | $86.37 | $86.35 | 1,500 |
| 01:48 PM | $86.35 | Up $0.00 | $86.37 | $86.35 | 0 |
| 01:47 PM | $86.36 | Up $0.01 | $86.36 | $86.36 | 100 |
| 01:46 PM | $86.35 | Down $ -0.07 | $86.39 | $86.35 | 2,700 |
| 01:45 PM | $86.42 | Up $0.02 | $86.42 | $86.38 | 800 |
| 01:44 PM | $86.40 | Up $0.00 | $86.42 | $86.39 | 1,600 |
| 01:43 PM | $86.40 | Up $0.01 | $86.40 | $86.40 | 1,000 |
| 01:41 PM | $86.39 | Up $0.02 | $86.39 | $86.39 | 100 |
| 01:41 PM | $86.39 | Up $0.00 | $86.39 | $86.39 | 0 |
| 01:40 PM | $86.38 | Up $0.03 | $86.38 | $86.36 | 300 |
| 01:39 PM | $86.35 | Down $ -0.02 | $86.37 | $86.32 | 2,700 |
| 01:38 PM | $86.37 | Down $ -0.02 | $86.39 | $86.36 | 1,900 |
| 01:37 PM | $86.39 | Up $0.07 | $86.39 | $86.34 | 1,300 |
| 01:36 PM | $86.32 | Up $0.02 | $86.32 | $86.30 | 900 |
| 01:35 PM | $86.30 | Up $0.08 | $86.31 | $86.22 | 15,400 |
| 01:34 PM | $86.22 | Up $0.00 | $86.24 | $86.20 | 2,700 |
| 01:33 PM | $86.22 | Up $0.02 | $86.22 | $86.22 | 300 |
| 01:32 PM | $86.20 | Up $0.01 | $86.20 | $86.20 | 500 |
| 01:31 PM | $86.19 | Down $ -0.01 | $86.20 | $86.17 | 1,100 |
| 01:30 PM | $86.20 | Up $0.00 | $86.22 | $86.17 | 17,300 |
| 01:29 PM | $86.20 | Up $0.03 | $86.20 | $86.18 | 1,800 |
| 01:28 PM | $86.17 | Up $0.03 | $86.17 | $86.14 | 800 |
| 01:27 PM | $86.14 | Down $ -0.03 | $86.17 | $86.14 | 1,300 |
| 01:26 PM | $86.17 | Up $0.00 | $86.17 | $86.16 | 500 |
| 01:25 PM | $86.17 | Down $ -0.02 | $86.18 | $86.17 | 1,200 |
| 01:24 PM | $86.19 | Down $ -0.03 | $86.21 | $86.19 | 1,300 |
| 01:23 PM | $86.22 | Down $ -0.01 | $86.22 | $86.22 | 100 |
| 01:22 PM | $86.23 | Up $0.07 | $86.23 | $86.18 | 500 |
| 01:21 PM | $86.16 | Up $0.04 | $86.16 | $86.15 | 600 |
| 01:20 PM | $86.12 | Down $ -0.01 | $86.15 | $86.12 | 1,100 |
| 01:19 PM | $86.13 | Up $0.01 | $86.13 | $86.13 | 200 |
| 01:18 PM | $86.12 | Down $ -0.03 | $86.15 | $86.11 | 700 |
| 01:17 PM | $86.15 | Down $ -0.02 | $86.16 | $86.13 | 2,000 |
| 01:16 PM | $86.17 | Up $0.01 | $86.17 | $86.17 | 100 |
| 01:15 PM | $86.16 | Up $0.02 | $86.16 | $86.13 | 1,100 |
| 01:14 PM | $86.14 | Up $0.01 | $86.14 | $86.11 | 1,500 |
| 01:13 PM | $86.13 | Up $0.00 | $86.13 | $86.13 | 700 |
| 01:12 PM | $86.13 | Down $ -0.04 | $86.17 | $86.13 | 2,300 |
| 01:11 PM | $86.17 | Up $0.05 | $86.17 | $86.11 | 1,300 |
| 01:10 PM | $86.12 | Up $0.02 | $86.12 | $86.12 | 100 |
| 01:09 PM | $86.10 | Down $ -0.02 | $86.10 | $86.09 | 800 |
| 01:08 PM | $86.12 | Up $0.02 | $86.12 | $86.10 | 900 |
| 01:07 PM | $86.10 | Down $ -0.03 | $86.12 | $86.10 | 900 |
| 01:06 PM | $86.13 | Up $0.00 | $86.16 | $86.10 | 3,000 |
| 01:05 PM | $86.13 | Up $0.00 | $86.16 | $86.13 | 1,100 |
| 01:04 PM | $86.13 | Up $0.02 | $86.13 | $86.13 | 200 |
| 01:03 PM | $86.11 | Up $0.02 | $86.11 | $86.08 | 4,500 |
| 01:02 PM | $86.09 | Up $0.00 | $86.09 | $86.08 | 5,700 |
| 01:01 PM | $86.09 | Down $ -0.04 | $86.13 | $86.08 | 4,000 |
| 01:00 PM | $86.13 | Up $0.04 | $86.13 | $86.11 | 400 |
| 12:59 PM | $86.09 | Down $ -0.01 | $86.10 | $86.08 | 1,700 |
| 12:58 PM | $86.10 | Down $ -0.04 | $86.11 | $86.10 | 2,100 |
| 12:57 PM | $86.14 | Down $ -0.01 | $86.14 | $86.13 | 500 |
| 12:56 PM | $86.15 | Up $0.00 | $86.15 | $86.12 | 500 |
| 12:55 PM | $86.15 | Up $0.03 | $86.16 | $86.12 | 1,600 |
| 12:54 PM | $86.12 | Up $0.02 | $86.14 | $86.10 | 900 |
| 12:53 PM | $86.10 | Up $0.00 | $86.10 | $86.10 | 800 |
| 12:52 PM | $86.10 | Down $ -0.02 | $86.12 | $86.10 | 200 |
| 12:51 PM | $86.12 | Up $0.04 | $86.14 | $86.10 | 1,300 |
| 12:50 PM | $86.08 | Down $ -0.07 | $86.13 | $86.08 | 800 |
| 12:49 PM | $86.15 | Down $ -0.01 | $86.16 | $86.15 | 400 |
| 12:48 PM | $86.16 | Down $ -0.05 | $86.19 | $86.16 | 1,600 |
| 12:47 PM | $86.21 | Up $0.06 | $86.21 | $86.18 | 700 |
| 12:46 PM | $86.15 | Down $ -0.02 | $86.18 | $86.15 | 2,300 |
| 12:45 PM | $86.17 | Up $0.04 | $86.17 | $86.08 | 5,800 |
| 12:44 PM | $86.13 | Up $0.01 | $86.13 | $86.13 | 200 |
| 12:43 PM | $86.12 | Down $ -0.07 | $86.18 | $86.12 | 700 |
| 12:42 PM | $86.19 | Down $ -0.03 | $86.20 | $86.19 | 200 |
| 12:41 PM | $86.22 | Down $ -0.03 | $86.24 | $86.22 | 800 |
| 12:40 PM | $86.25 | Up $0.00 | $86.26 | $86.23 | 1,200 |
| 12:39 PM | $86.25 | Up $0.01 | $86.25 | $86.23 | 500 |
| 12:38 PM | $86.24 | Down $ -0.02 | $86.26 | $86.22 | 1,700 |
| 12:37 PM | $86.26 | Up $0.02 | $86.26 | $86.26 | 200 |
| 12:36 PM | $86.24 | Up $0.01 | $86.31 | $86.22 | 9,200 |
| 12:35 PM | $86.23 | Down $ -0.02 | $86.24 | $86.22 | 600 |
| 12:34 PM | $86.25 | Down $ -0.04 | $86.28 | $86.25 | 1,800 |
| 12:33 PM | $86.29 | Down $ -0.01 | $86.31 | $86.29 | 1,300 |
| 12:31 PM | $86.30 | Up $0.08 | $86.30 | $86.23 | 2,100 |
| 12:31 PM | $86.30 | Up $0.00 | $86.30 | $86.23 | 0 |
| 12:30 PM | $86.22 | Up $0.04 | $86.22 | $86.17 | 2,000 |
| 12:29 PM | $86.18 | Up $0.01 | $86.19 | $86.18 | 200 |
| 12:28 PM | $86.17 | Down $ -0.04 | $86.21 | $86.17 | 800 |
| 12:27 PM | $86.21 | Down $ -0.01 | $86.21 | $86.21 | 200 |
| 12:26 PM | $86.22 | Up $0.05 | $86.22 | $86.18 | 500 |
| 12:25 PM | $86.17 | Up $0.00 | $86.17 | $86.12 | 3,300 |
| 12:24 PM | $86.17 | Up $0.06 | $86.18 | $86.12 | 3,400 |
| 12:23 PM | $86.12 | Up $0.02 | $86.13 | $86.10 | 13,700 |
| 12:22 PM | $86.10 | Up $0.03 | $86.10 | $86.07 | 1,500 |
| 12:21 PM | $86.07 | Up $0.00 | $86.07 | $86.04 | 2,600 |
| 12:20 PM | $86.06 | Down $ -0.02 | $86.07 | $86.06 | 600 |
| 12:19 PM | $86.08 | Up $0.03 | $86.09 | $86.06 | 3,000 |
| 12:18 PM | $86.05 | Up $0.03 | $86.06 | $86.04 | 1,600 |
| 12:17 PM | $86.02 | Down $ -0.05 | $86.06 | $86.00 | 1,700 |
| 12:16 PM | $86.07 | Down $ -0.04 | $86.13 | $86.07 | 10,200 |
| 12:15 PM | $86.11 | Down $ -0.01 | $86.13 | $86.11 | 1,000 |
| 12:14 PM | $86.12 | Up $0.01 | $86.12 | $86.10 | 800 |
| 12:13 PM | $86.12 | Up $0.00 | $86.13 | $86.08 | 5,100 |
| 12:12 PM | $86.12 | Up $0.06 | $86.12 | $86.08 | 800 |
| 12:11 PM | $86.05 | Up $0.03 | $86.05 | $86.00 | 800 |
| 12:10 PM | $86.02 | Down $ -0.03 | $86.05 | $86.02 | 2,300 |
| 12:09 PM | $86.05 | Up $0.06 | $86.05 | $86.02 | 900 |
| 12:08 PM | $85.99 | Up $0.03 | $85.99 | $85.99 | 200 |
| 12:07 PM | $85.96 | Up $0.01 | $85.98 | $85.93 | 1,000 |
| 12:06 PM | $85.95 | Down $ -0.05 | $85.99 | $85.95 | 1,000 |
| 12:05 PM | $86.00 | Up $0.05 | $86.03 | $85.97 | 5,600 |
| 12:04 PM | $85.95 | Down $ -0.02 | $85.99 | $85.95 | 1,100 |
| 12:03 PM | $85.97 | Up $0.04 | $85.97 | $85.90 | 2,300 |
| 12:01 PM | $85.93 | Up $0.00 | $85.96 | $85.93 | 2,100 |
| 12:01 PM | $85.93 | Up $0.00 | $85.96 | $85.93 | 0 |
| 12:00 PM | $85.93 | Down $ -0.06 | $85.97 | $85.92 | 1,600 |
| 11:59 AM | $85.99 | Up $0.06 | $85.99 | $85.92 | 2,000 |
| 11:58 AM | $85.93 | Down $ -0.03 | $85.94 | $85.91 | 1,200 |
| 11:57 AM | $85.96 | Up $0.02 | $85.96 | $85.96 | 100 |
| 11:56 AM | $85.94 | Down $ -0.08 | $86.00 | $85.92 | 1,900 |
| 11:55 AM | $86.02 | Down $ -0.02 | $86.03 | $85.98 | 2,400 |
| 11:54 AM | $86.04 | Up $0.01 | $86.05 | $86.02 | 2,200 |
| 11:53 AM | $86.03 | Down $ -0.01 | $86.07 | $86.03 | 1,300 |
| 11:52 AM | $86.04 | Up $0.04 | $86.04 | $86.00 | 1,300 |
| 11:51 AM | $86.00 | Up $0.02 | $86.01 | $85.99 | 900 |
| 11:50 AM | $85.98 | Up $0.03 | $85.98 | $85.95 | 1,300 |
| 11:49 AM | $85.95 | Up $0.04 | $85.95 | $85.90 | 1,200 |
| 11:48 AM | $85.91 | Up $0.01 | $85.91 | $85.87 | 1,300 |
| 11:47 AM | $85.90 | Down $ -0.06 | $85.93 | $85.90 | 200 |
| 11:46 AM | $85.96 | Up $0.00 | $85.97 | $85.94 | 1,500 |
| 11:45 AM | $85.96 | Down $ -0.05 | $86.05 | $85.96 | 2,800 |
| 11:44 AM | $86.01 | Up $0.14 | $86.01 | $85.86 | 1,700 |
| 11:43 AM | $85.87 | Down $ -0.01 | $85.89 | $85.84 | 500 |
| 11:42 AM | $85.88 | Up $0.04 | $85.88 | $85.82 | 1,500 |
| 11:41 AM | $85.84 | Up $0.06 | $85.84 | $85.77 | 2,500 |
| 11:40 AM | $85.78 | Down $ -0.03 | $85.80 | $85.74 | 6,300 |
| 11:39 AM | $85.81 | Down $ -0.01 | $85.85 | $85.80 | 2,500 |
| 11:38 AM | $85.82 | Up $0.02 | $85.83 | $85.77 | 2,200 |
| 11:37 AM | $85.80 | Up $0.01 | $85.83 | $85.80 | 1,300 |
| 11:36 AM | $85.79 | Down $ -0.01 | $85.80 | $85.74 | 3,400 |
| 11:34 AM | $85.80 | Up $0.03 | $85.80 | $85.76 | 600 |
| 11:34 AM | $85.80 | Up $0.00 | $85.80 | $85.76 | 0 |
| 11:33 AM | $85.77 | Down $ -0.02 | $85.79 | $85.74 | 4,700 |
| 11:32 AM | $85.79 | Up $0.00 | $85.79 | $85.77 | 2,500 |
| 11:31 AM | $85.78 | Up $0.02 | $85.78 | $85.74 | 1,900 |
| 11:30 AM | $85.76 | Down $ -0.05 | $85.81 | $85.76 | 3,200 |
| 11:29 AM | $85.81 | Up $0.02 | $85.81 | $85.75 | 1,900 |
| 11:28 AM | $85.79 | Down $ -0.09 | $85.84 | $85.79 | 2,900 |
| 11:27 AM | $85.88 | Up $0.06 | $85.88 | $85.78 | 2,600 |
| 11:26 AM | $85.82 | Up $0.01 | $85.82 | $85.81 | 400 |
| 11:25 AM | $85.81 | Up $0.04 | $85.81 | $85.79 | 2,500 |
| 11:24 AM | $85.77 | Down $ -0.03 | $85.82 | $85.75 | 4,400 |
| 11:23 AM | $85.80 | Down $ -0.05 | $85.86 | $85.80 | 5,200 |
| 11:22 AM | $85.85 | Down $ -0.05 | $85.89 | $85.85 | 4,700 |
| 11:21 AM | $85.90 | Down $ -0.01 | $85.90 | $85.88 | 3,800 |
| 11:20 AM | $85.90 | Down $ -0.03 | $85.98 | $85.90 | 2,100 |
| 11:19 AM | $85.93 | Up $0.02 | $85.95 | $85.88 | 1,600 |
| 11:18 AM | $85.91 | Up $0.02 | $85.91 | $85.88 | 2,400 |
| 11:17 AM | $85.89 | Down $ -0.03 | $85.91 | $85.88 | 1,300 |
| 11:16 AM | $85.92 | Down $ -0.04 | $85.95 | $85.92 | 1,100 |
| 11:15 AM | $85.96 | Up $0.05 | $85.96 | $85.90 | 1,700 |
| 11:14 AM | $85.91 | Down $ -0.01 | $85.96 | $85.91 | 1,500 |
| 11:13 AM | $85.92 | Up $0.05 | $85.94 | $85.92 | 600 |
| 11:12 AM | $85.87 | Up $0.02 | $85.89 | $85.87 | 500 |
| 11:10 AM | $85.85 | Up $0.16 | $85.85 | $85.74 | 800 |
| 11:10 AM | $85.85 | Up $0.00 | $85.85 | $85.74 | 0 |
| 11:09 AM | $85.69 | Down $ -0.14 | $85.82 | $85.69 | 2,900 |
| 11:08 AM | $85.83 | Up $0.05 | $85.84 | $85.82 | 300 |
| 11:07 AM | $85.78 | Down $ -0.04 | $85.80 | $85.76 | 1,300 |
| 11:06 AM | $85.82 | Up $0.01 | $85.82 | $85.79 | 1,300 |
| 11:05 AM | $85.81 | Up $0.05 | $85.82 | $85.76 | 2,100 |
| 11:04 AM | $85.76 | Down $ -0.03 | $85.78 | $85.75 | 1,000 |
| 11:03 AM | $85.79 | Up $0.12 | $85.80 | $85.68 | 3,200 |
| 11:02 AM | $85.67 | Down $ -0.08 | $85.76 | $85.65 | 5,800 |
| 11:01 AM | $85.76 | Up $0.07 | $85.76 | $85.71 | 4,700 |
| 11:00 AM | $85.68 | Down $ -0.08 | $85.77 | $85.63 | 3,700 |
| 10:59 AM | $85.77 | Down $ -0.09 | $85.87 | $85.74 | 10,200 |
| 10:58 AM | $85.86 | Down $ -0.05 | $85.91 | $85.86 | 12,500 |
| 10:57 AM | $85.91 | Down $ -0.07 | $86.01 | $85.89 | 6,400 |
| 10:56 AM | $85.98 | Down $ -0.06 | $86.01 | $85.98 | 1,000 |
| 10:55 AM | $86.04 | Up $0.04 | $86.04 | $86.00 | 400 |
| 10:54 AM | $86.00 | Up $0.01 | $86.00 | $85.96 | 3,200 |
| 10:53 AM | $85.99 | Down $ -0.02 | $86.01 | $85.99 | 700 |
| 10:52 AM | $86.01 | Down $ -0.03 | $86.03 | $86.01 | 600 |
| 10:51 AM | $86.04 | Down $ -0.04 | $86.07 | $86.04 | 2,600 |
| 10:50 AM | $86.09 | Up $0.02 | $86.09 | $86.09 | 300 |
| 10:49 AM | $86.07 | Up $0.06 | $86.07 | $86.03 | 2,700 |
| 10:48 AM | $86.01 | Up $0.02 | $86.01 | $86.00 | 5,800 |
| 10:47 AM | $85.99 | Up $0.00 | $85.99 | $85.99 | 100 |
| 10:46 AM | $85.99 | Up $0.00 | $86.00 | $85.99 | 500 |
| 10:45 AM | $85.99 | Up $0.01 | $86.01 | $85.98 | 7,200 |
| 10:44 AM | $85.98 | Down $ -0.01 | $85.99 | $85.98 | 200 |
| 10:43 AM | $85.99 | Up $0.00 | $86.00 | $85.99 | 500 |
| 10:42 AM | $85.99 | Up $0.00 | $85.99 | $85.99 | 100 |
| 10:41 AM | $85.99 | Down $ -0.02 | $86.00 | $85.98 | 1,500 |
| 10:40 AM | $86.01 | Up $0.00 | $86.02 | $86.01 | 300 |
| 10:39 AM | $86.01 | Up $0.04 | $86.01 | $85.98 | 1,100 |
| 10:38 AM | $85.97 | Down $ -0.02 | $85.98 | $85.96 | 1,900 |
| 10:37 AM | $85.99 | Up $0.01 | $85.99 | $85.98 | 2,900 |
| 10:35 AM | $85.98 | Up $0.01 | $85.98 | $85.98 | 100 |
| 10:35 AM | $85.98 | Up $0.00 | $85.98 | $85.98 | 0 |
| 10:34 AM | $85.97 | Down $0.00 | $85.97 | $85.97 | 200 |
| 10:33 AM | $85.98 | Up $0.00 | $85.98 | $85.96 | 1,100 |
| 10:32 AM | $85.97 | Up $0.01 | $85.97 | $85.94 | 3,500 |
| 10:31 AM | $85.96 | Down $ -0.01 | $85.96 | $85.96 | 300 |
| 10:30 AM | $85.97 | Up $0.01 | $85.98 | $85.97 | 900 |
| 10:29 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 600 |
| 10:28 AM | $85.96 | Down $ -0.02 | $85.97 | $85.96 | 1,200 |
| 10:27 AM | $85.98 | Down $ -0.01 | $85.98 | $85.98 | 400 |
| 10:26 AM | $85.99 | Up $0.01 | $86.00 | $85.96 | 3,900 |
| 10:25 AM | $85.98 | Up $0.00 | $85.98 | $85.97 | 800 |
| 10:23 AM | $85.98 | Up $0.02 | $85.98 | $85.96 | 1,700 |
| 10:23 AM | $85.98 | Up $0.00 | $85.98 | $85.96 | 0 |
| 10:22 AM | $85.96 | Up $0.04 | $85.97 | $85.93 | 1,300 |
| 10:21 AM | $85.92 | Up $0.02 | $85.92 | $85.91 | 300 |
| 10:20 AM | $85.90 | Up $0.02 | $85.90 | $85.90 | 100 |
| 10:19 AM | $85.88 | Up $0.11 | $85.88 | $85.78 | 1,000 |
| 10:18 AM | $85.77 | Down $ -0.04 | $85.79 | $85.73 | 2,100 |
| 10:16 AM | $85.81 | Down $ -0.09 | $85.91 | $85.81 | 2,400 |
| 10:16 AM | $85.81 | Up $0.00 | $85.91 | $85.81 | 0 |
| 10:15 AM | $85.90 | Down $ -0.04 | $85.95 | $85.89 | 3,600 |
| 10:14 AM | $85.94 | Up $0.07 | $85.94 | $85.88 | 10,400 |
| 10:13 AM | $85.87 | Up $0.04 | $85.87 | $85.86 | 200 |
| 10:12 AM | $85.83 | Up $0.02 | $85.85 | $85.82 | 900 |
| 10:11 AM | $85.81 | Down $ -0.16 | $85.95 | $85.81 | 3,900 |
| 10:10 AM | $85.97 | Up $0.01 | $85.97 | $85.97 | 200 |
| 10:08 AM | $85.96 | Up $0.03 | $85.97 | $85.96 | 900 |
| 10:08 AM | $85.96 | Up $0.00 | $85.97 | $85.96 | 0 |
| 10:07 AM | $85.93 | Up $0.02 | $85.94 | $85.93 | 400 |
| 10:06 AM | $85.91 | Up $0.05 | $85.93 | $85.84 | 3,000 |
| 10:05 AM | $85.86 | Down $ -0.01 | $85.88 | $85.86 | 1,200 |
| 10:02 AM | $85.87 | Up $0.08 | $85.87 | $85.77 | 1,000 |
| 10:02 AM | $85.87 | Up $0.00 | $85.87 | $85.77 | 0 |
| 10:02 AM | $85.87 | Up $0.00 | $85.87 | $85.77 | 0 |
| 10:01 AM | $85.79 | Down $ -0.07 | $85.85 | $85.76 | 2,400 |
| 10:00 AM | $85.86 | Down $ -0.02 | $85.90 | $85.86 | 1,500 |
| 09:59 AM | $85.88 | Up $0.00 | $85.89 | $85.86 | 1,300 |
| 09:58 AM | $85.88 | Up $0.00 | $85.90 | $85.88 | 600 |
| 09:57 AM | $85.88 | Down $ -0.07 | $85.94 | $85.88 | 1,600 |
| 09:56 AM | $85.95 | Up $0.02 | $85.95 | $85.92 | 300 |
| 09:55 AM | $85.94 | Down $0.00 | $85.94 | $85.92 | 700 |
| 09:54 AM | $85.94 | Down $ -0.02 | $85.95 | $85.94 | 1,200 |
| 09:53 AM | $85.96 | Down $ -0.02 | $85.98 | $85.95 | 1,700 |
| 09:52 AM | $85.97 | Down $ -0.02 | $85.99 | $85.97 | 600 |
| 09:51 AM | $85.99 | Down $ -0.03 | $86.02 | $85.99 | 900 |
| 09:50 AM | $86.02 | Down $ -0.04 | $86.06 | $86.02 | 4,700 |
| 09:49 AM | $86.06 | Down $ -0.10 | $86.15 | $86.03 | 3,500 |
| 09:48 AM | $86.16 | Up $0.07 | $86.16 | $86.08 | 1,400 |
| 09:47 AM | $86.09 | Down $ -0.01 | $86.11 | $86.09 | 1,000 |
| 09:46 AM | $86.10 | Down $ -0.06 | $86.13 | $86.09 | 2,300 |
| 09:45 AM | $86.16 | Up $0.08 | $86.16 | $86.11 | 700 |
| 09:44 AM | $86.08 | Up $0.07 | $86.10 | $86.07 | 1,600 |
| 09:43 AM | $86.01 | Down $ -0.05 | $86.08 | $86.01 | 1,500 |
| 09:41 AM | $86.06 | Up $0.09 | $86.06 | $86.00 | 400 |
| 09:41 AM | $86.06 | Up $0.00 | $86.06 | $86.00 | 0 |
| 09:40 AM | $85.97 | Down $ -0.05 | $86.03 | $85.97 | 2,100 |
| 09:38 AM | $86.02 | Up $0.07 | $86.02 | $86.02 | 100 |
| 09:38 AM | $86.02 | Up $0.00 | $86.02 | $86.02 | 0 |
| 09:37 AM | $85.95 | Up $0.03 | $86.00 | $85.95 | 4,200 |
| 09:36 AM | $85.92 | Up $0.03 | $85.92 | $85.85 | 200 |
| 09:35 AM | $85.89 | Down $ -0.06 | $85.92 | $85.85 | 2,900 |
| 09:34 AM | $85.95 | Up $0.07 | $85.95 | $85.88 | 4,500 |
| 09:32 AM | $85.88 | Up $0.03 | $85.98 | $85.87 | 1,600 |
| 09:32 AM | $85.88 | Up $0.00 | $85.98 | $85.87 | 0 |
| 09:31 AM | $85.85 | Up $0.56 | $85.85 | $85.48 | 6,600 |
| 09:30 AM | $85.29 | Up $0.01 | $85.82 | $85.20 | 13,400 |
| Previous close | $85.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-10-2025 | $85.28 | $85.67 | $85.67 | $85.22 | 1,088,100 |
| 08-10-2025 | $86.45 | $86.42 | $86.48 | $85.99 | 714,500 |
| 03-10-2025 | $84.17 | $84.18 | $84.29 | $83.90 | 1,274,000 |
| 02-10-2025 | $83.98 | $83.76 | $84.14 | $83.60 | 1,814,400 |
| 01-10-2025 | $83.91 | $83.87 | $84.13 | $83.85 | 564,100 |
| 30-09-2025 | $83.57 | $83.01 | $83.76 | $82.87 | 991,400 |
| 29-09-2025 | $82.68 | $83.03 | $83.03 | $82.67 | 738,900 |
| 26-09-2025 | $82.10 | $82.09 | $82.62 | $81.97 | 1,286,600 |
| 24-09-2025 | $82.00 | $82.38 | $82.41 | $82.00 | 1,081,100 |
| 23-09-2025 | $82.63 | $82.94 | $83.05 | $82.56 | 819,000 |
| 22-09-2025 | $82.77 | $82.23 | $82.83 | $82.09 | 2,859,800 |
| 19-09-2025 | $83.01 | $82.66 | $83.07 | $82.60 | 2,231,200 |
| 18-09-2025 | $82.00 | $81.68 | $82.30 | $81.59 | 751,100 |
| 17-09-2025 | $81.32 | $81.54 | $81.76 | $81.24 | 911,900 |
| 16-09-2025 | $80.87 | $81.24 | $81.27 | $80.57 | 1,802,800 |
| 15-09-2025 | $82.21 | $82.01 | $82.50 | $81.99 | 1,842,200 |
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table