Quotes and Market Data
Find a quote
SUN LIFE FINANCIAL INC.
84.00 Up 1.23 (1.46 %)
Delayed : 2025/11/21 17:40:00
- Previous close $82.77
- Opening $82.92
- Price Ask $83.95
- Price Bid $83.95
- Size Bid 7
- Size Ask 2
- Today High $84.43
- Today Low $82.92
- 52 Weeks High $91.11
- 52 Weeks Low $74.56
- Volume 7,388,442
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.00 | Up $0.01 | $84.00 | $84.00 | 1,000,700 |
| 03:59 PM | $83.99 | Down $ -0.01 | $84.03 | $83.99 | 35,700 |
| 03:58 PM | $84.00 | Up $0.00 | $84.03 | $83.99 | 19,200 |
| 03:57 PM | $84.00 | Up $0.01 | $84.03 | $83.99 | 10,200 |
| 03:56 PM | $83.99 | Down $ -0.01 | $84.03 | $83.99 | 7,000 |
| 03:55 PM | $84.00 | Up $0.01 | $84.02 | $83.97 | 8,500 |
| 03:54 PM | $83.99 | Down $ -0.05 | $84.03 | $83.99 | 8,800 |
| 03:53 PM | $84.04 | Down $ -0.01 | $84.06 | $84.03 | 6,500 |
| 03:52 PM | $84.05 | Up $0.02 | $84.06 | $84.03 | 5,100 |
| 03:51 PM | $84.03 | Down $ -0.03 | $84.06 | $84.01 | 3,200 |
| 03:50 PM | $84.06 | Up $0.02 | $84.10 | $84.02 | 9,900 |
| 03:49 PM | $84.04 | Up $0.01 | $84.04 | $84.01 | 4,000 |
| 03:48 PM | $84.03 | Up $0.01 | $84.03 | $84.00 | 8,400 |
| 03:47 PM | $84.02 | Down $ -0.01 | $84.03 | $84.02 | 200 |
| 03:46 PM | $84.03 | Up $0.00 | $84.03 | $84.00 | 5,800 |
| 03:45 PM | $84.03 | Up $0.01 | $84.03 | $84.01 | 7,200 |
| 03:44 PM | $84.02 | Up $0.02 | $84.02 | $84.00 | 2,800 |
| 03:43 PM | $84.00 | Down $ -0.02 | $84.01 | $83.99 | 1,300 |
| 03:42 PM | $84.02 | Up $0.04 | $84.02 | $83.96 | 3,600 |
| 03:41 PM | $83.98 | Up $0.01 | $83.98 | $83.95 | 1,000 |
| 03:40 PM | $83.97 | Down $ -0.04 | $84.00 | $83.95 | 2,400 |
| 03:39 PM | $84.01 | Up $0.00 | $84.01 | $83.95 | 4,600 |
| 03:38 PM | $84.01 | Up $0.05 | $84.01 | $83.97 | 2,300 |
| 03:37 PM | $83.96 | Down $ -0.08 | $84.03 | $83.96 | 1,300 |
| 03:36 PM | $84.04 | Down $ -0.04 | $84.11 | $84.04 | 1,800 |
| 03:35 PM | $84.08 | Up $0.05 | $84.08 | $84.05 | 900 |
| 03:34 PM | $84.03 | Down $ -0.04 | $84.05 | $84.01 | 2,000 |
| 03:33 PM | $84.07 | Up $0.06 | $84.11 | $84.01 | 14,400 |
| 03:32 PM | $84.01 | Down $ -0.01 | $84.03 | $84.01 | 400 |
| 03:31 PM | $84.02 | Down $ -0.06 | $84.07 | $84.02 | 11,700 |
| 03:30 PM | $84.08 | Up $0.05 | $84.08 | $84.04 | 3,100 |
| 03:29 PM | $84.03 | Down $ -0.04 | $84.04 | $84.01 | 1,200 |
| 03:28 PM | $84.07 | Up $0.02 | $84.07 | $84.03 | 3,600 |
| 03:27 PM | $84.05 | Down $ -0.02 | $84.09 | $84.03 | 2,500 |
| 03:25 PM | $84.07 | Down $ -0.02 | $84.07 | $84.07 | 100 |
| 03:25 PM | $84.07 | Up $0.00 | $84.07 | $84.07 | 0 |
| 03:24 PM | $84.09 | Up $0.00 | $84.09 | $84.04 | 3,700 |
| 03:23 PM | $84.09 | Down $ -0.02 | $84.10 | $84.06 | 1,000 |
| 03:22 PM | $84.11 | Down $ -0.05 | $84.15 | $84.11 | 1,300 |
| 03:21 PM | $84.16 | Down $ -0.01 | $84.16 | $84.16 | 400 |
| 03:20 PM | $84.17 | Up $0.05 | $84.17 | $84.14 | 1,600 |
| 03:19 PM | $84.12 | Down $ -0.03 | $84.14 | $84.12 | 800 |
| 03:18 PM | $84.15 | Down $ -0.03 | $84.16 | $84.15 | 2,200 |
| 03:17 PM | $84.18 | Up $0.00 | $84.18 | $84.18 | 100 |
| 03:16 PM | $84.18 | Up $0.02 | $84.20 | $84.14 | 11,200 |
| 03:15 PM | $84.16 | Down $ -0.01 | $84.16 | $84.14 | 400 |
| 03:14 PM | $84.17 | Down $ -0.01 | $84.17 | $84.16 | 1,500 |
| 03:13 PM | $84.18 | Up $0.01 | $84.18 | $84.18 | 100 |
| 03:12 PM | $84.17 | Down $ -0.04 | $84.18 | $84.17 | 1,000 |
| 03:11 PM | $84.21 | Up $0.00 | $84.21 | $84.18 | 1,500 |
| 03:10 PM | $84.21 | Up $0.00 | $84.23 | $84.20 | 1,400 |
| 03:09 PM | $84.21 | Up $0.01 | $84.21 | $84.15 | 3,700 |
| 03:08 PM | $84.20 | Down $ -0.03 | $84.22 | $84.18 | 1,700 |
| 03:07 PM | $84.23 | Down $ -0.04 | $84.25 | $84.22 | 1,400 |
| 03:06 PM | $84.27 | Up $0.03 | $84.27 | $84.25 | 400 |
| 03:05 PM | $84.24 | Up $0.01 | $84.24 | $84.20 | 3,300 |
| 03:04 PM | $84.23 | Up $0.00 | $84.23 | $84.22 | 1,300 |
| 03:03 PM | $84.23 | Down $ -0.01 | $84.24 | $84.23 | 400 |
| 03:02 PM | $84.24 | Up $0.01 | $84.24 | $84.22 | 300 |
| 03:00 PM | $84.23 | Up $0.06 | $84.23 | $84.19 | 1,300 |
| 03:00 PM | $84.23 | Up $0.00 | $84.23 | $84.19 | 0 |
| 02:59 PM | $84.17 | Down $ -0.08 | $84.25 | $84.00 | 16,300 |
| 02:57 PM | $84.25 | Down $ -0.01 | $84.25 | $84.25 | 300 |
| 02:57 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 02:56 PM | $84.26 | Down $ -0.02 | $84.26 | $84.25 | 1,000 |
| 02:55 PM | $84.28 | Up $0.04 | $84.29 | $84.26 | 900 |
| 02:54 PM | $84.24 | Up $0.00 | $84.24 | $84.21 | 5,700 |
| 02:53 PM | $84.24 | Down $ -0.01 | $84.24 | $84.24 | 500 |
| 02:52 PM | $84.25 | Down $ -0.02 | $84.25 | $84.25 | 200 |
| 02:51 PM | $84.27 | Up $0.00 | $84.27 | $84.26 | 500 |
| 02:50 PM | $84.27 | Up $0.05 | $84.27 | $84.24 | 800 |
| 02:49 PM | $84.22 | Down $ -0.03 | $84.27 | $84.22 | 2,400 |
| 02:48 PM | $84.25 | Up $0.02 | $84.25 | $84.25 | 300 |
| 02:47 PM | $84.23 | Up $0.02 | $84.23 | $84.21 | 7,900 |
| 02:46 PM | $84.21 | Down $ -0.02 | $84.25 | $84.21 | 900 |
| 02:45 PM | $84.23 | Up $0.01 | $84.23 | $84.23 | 600 |
| 02:44 PM | $84.22 | Down $ -0.06 | $84.27 | $84.22 | 1,100 |
| 02:43 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 900 |
| 02:41 PM | $84.28 | Down $ -0.04 | $84.28 | $84.28 | 100 |
| 02:41 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 02:40 PM | $84.32 | Up $0.01 | $84.32 | $84.31 | 800 |
| 02:39 PM | $84.31 | Up $0.08 | $84.31 | $84.24 | 6,000 |
| 02:38 PM | $84.23 | Down $ -0.01 | $84.23 | $84.23 | 100 |
| 02:37 PM | $84.24 | Down $ -0.01 | $84.25 | $84.24 | 1,200 |
| 02:36 PM | $84.25 | Down $ -0.02 | $84.27 | $84.25 | 1,100 |
| 02:35 PM | $84.27 | Up $0.02 | $84.27 | $84.27 | 100 |
| 02:34 PM | $84.25 | Down $ -0.03 | $84.26 | $84.25 | 800 |
| 02:33 PM | $84.28 | Up $0.02 | $84.28 | $84.26 | 2,900 |
| 02:32 PM | $84.26 | Down $ -0.02 | $84.26 | $84.25 | 1,000 |
| 02:31 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 500 |
| 02:30 PM | $84.28 | Down $ -0.03 | $84.32 | $84.28 | 1,900 |
| 02:29 PM | $84.31 | Down $ -0.06 | $84.35 | $84.31 | 1,600 |
| 02:28 PM | $84.37 | Up $0.03 | $84.37 | $84.35 | 1,200 |
| 02:27 PM | $84.34 | Up $0.00 | $84.36 | $84.33 | 4,600 |
| 02:26 PM | $84.34 | Down $ -0.01 | $84.34 | $84.34 | 200 |
| 02:25 PM | $84.35 | Down $ -0.04 | $84.39 | $84.35 | 2,700 |
| 02:24 PM | $84.39 | Down $ -0.02 | $84.41 | $84.39 | 900 |
| 02:23 PM | $84.41 | Down $ -0.01 | $84.42 | $84.40 | 3,200 |
| 02:22 PM | $84.42 | Up $0.02 | $84.43 | $84.41 | 1,300 |
| 02:21 PM | $84.41 | Up $0.03 | $84.41 | $84.39 | 1,300 |
| 02:20 PM | $84.38 | Up $0.01 | $84.38 | $84.36 | 800 |
| 02:19 PM | $84.37 | Down $ -0.01 | $84.38 | $84.35 | 1,800 |
| 02:18 PM | $84.38 | Up $0.03 | $84.38 | $84.35 | 3,500 |
| 02:17 PM | $84.35 | Up $0.04 | $84.35 | $84.32 | 1,200 |
| 02:16 PM | $84.31 | Up $0.02 | $84.31 | $84.28 | 500 |
| 02:15 PM | $84.29 | Up $0.01 | $84.29 | $84.27 | 2,800 |
| 02:14 PM | $84.28 | Up $0.02 | $84.28 | $84.23 | 3,700 |
| 02:13 PM | $84.26 | Up $0.02 | $84.26 | $84.26 | 100 |
| 02:12 PM | $84.25 | Down $ -0.02 | $84.26 | $84.24 | 1,700 |
| 02:11 PM | $84.27 | Down $ -0.01 | $84.27 | $84.26 | 1,100 |
| 02:10 PM | $84.28 | Up $0.01 | $84.28 | $84.27 | 800 |
| 02:09 PM | $84.27 | Down $0.00 | $84.27 | $84.26 | 400 |
| 02:08 PM | $84.27 | Up $0.00 | $84.28 | $84.26 | 4,200 |
| 02:07 PM | $84.27 | Up $0.00 | $84.27 | $84.27 | 1,000 |
| 02:06 PM | $84.27 | Up $0.05 | $84.27 | $84.24 | 3,600 |
| 02:05 PM | $84.22 | Up $0.02 | $84.22 | $84.21 | 2,500 |
| 02:03 PM | $84.20 | Down $ -0.02 | $84.23 | $84.19 | 2,000 |
| 02:03 PM | $84.20 | Up $0.00 | $84.23 | $84.19 | 0 |
| 02:02 PM | $84.22 | Up $0.05 | $84.23 | $84.20 | 900 |
| 02:01 PM | $84.17 | Down $ -0.03 | $84.21 | $84.16 | 3,500 |
| 02:00 PM | $84.20 | Up $0.03 | $84.21 | $84.20 | 700 |
| 01:59 PM | $84.17 | Down $ -0.02 | $84.18 | $84.17 | 1,000 |
| 01:58 PM | $84.20 | Up $0.03 | $84.20 | $84.16 | 5,400 |
| 01:57 PM | $84.16 | Up $0.01 | $84.16 | $84.12 | 3,300 |
| 01:56 PM | $84.15 | Up $0.04 | $84.15 | $84.11 | 3,100 |
| 01:55 PM | $84.11 | Up $0.00 | $84.11 | $84.08 | 1,100 |
| 01:54 PM | $84.11 | Up $0.00 | $84.11 | $84.09 | 700 |
| 01:53 PM | $84.11 | Up $0.02 | $84.11 | $84.11 | 200 |
| 01:52 PM | $84.10 | Up $0.00 | $84.10 | $84.10 | 600 |
| 01:51 PM | $84.09 | Up $0.04 | $84.10 | $84.08 | 3,400 |
| 01:50 PM | $84.05 | Up $0.00 | $84.08 | $84.05 | 800 |
| 01:49 PM | $84.05 | Down $ -0.02 | $84.08 | $84.05 | 1,600 |
| 01:48 PM | $84.07 | Up $0.03 | $84.07 | $84.03 | 3,100 |
| 01:47 PM | $84.04 | Up $0.02 | $84.04 | $84.03 | 600 |
| 01:46 PM | $84.02 | Down $ -0.01 | $84.02 | $84.02 | 200 |
| 01:45 PM | $84.03 | Up $0.08 | $84.03 | $83.98 | 3,900 |
| 01:44 PM | $83.95 | Up $0.05 | $83.95 | $83.91 | 4,200 |
| 01:43 PM | $83.90 | Down $ -0.01 | $83.91 | $83.90 | 400 |
| 01:42 PM | $83.91 | Up $0.01 | $83.91 | $83.91 | 100 |
| 01:41 PM | $83.90 | Up $0.01 | $83.91 | $83.90 | 1,100 |
| 01:40 PM | $83.89 | Down $ -0.04 | $83.91 | $83.89 | 1,900 |
| 01:39 PM | $83.93 | Up $0.01 | $83.93 | $83.93 | 200 |
| 01:38 PM | $83.92 | Up $0.02 | $83.92 | $83.92 | 100 |
| 01:37 PM | $83.90 | Up $0.01 | $83.90 | $83.89 | 1,100 |
| 01:36 PM | $83.89 | Up $0.04 | $83.89 | $83.87 | 1,900 |
| 01:35 PM | $83.85 | Up $0.00 | $83.87 | $83.85 | 900 |
| 01:34 PM | $83.85 | Up $0.01 | $83.85 | $83.85 | 200 |
| 01:33 PM | $83.84 | Up $0.01 | $83.84 | $83.84 | 400 |
| 01:32 PM | $83.83 | Up $0.01 | $83.83 | $83.83 | 100 |
| 01:31 PM | $83.82 | Up $0.02 | $83.82 | $83.81 | 500 |
| 01:30 PM | $83.80 | Up $0.04 | $83.83 | $83.80 | 900 |
| 01:29 PM | $83.76 | Up $0.00 | $83.76 | $83.74 | 2,500 |
| 01:28 PM | $83.76 | Up $0.02 | $83.76 | $83.74 | 900 |
| 01:27 PM | $83.74 | Down $ -0.02 | $83.76 | $83.74 | 900 |
| 01:26 PM | $83.76 | Down $ -0.02 | $83.78 | $83.76 | 800 |
| 01:25 PM | $83.78 | Up $0.01 | $83.79 | $83.78 | 500 |
| 01:24 PM | $83.77 | Down $ -0.01 | $83.78 | $83.77 | 1,200 |
| 01:21 PM | $83.78 | Up $0.03 | $83.78 | $83.75 | 1,200 |
| 01:21 PM | $83.78 | Up $0.00 | $83.78 | $83.75 | 0 |
| 01:21 PM | $83.78 | Up $0.00 | $83.78 | $83.75 | 0 |
| 01:20 PM | $83.75 | Up $0.00 | $83.75 | $83.73 | 800 |
| 01:19 PM | $83.75 | Up $0.02 | $83.75 | $83.74 | 900 |
| 01:18 PM | $83.73 | Down $ -0.01 | $83.73 | $83.73 | 200 |
| 01:17 PM | $83.74 | Up $0.00 | $83.74 | $83.73 | 1,700 |
| 01:16 PM | $83.74 | Down $ -0.02 | $83.75 | $83.74 | 400 |
| 01:15 PM | $83.76 | Up $0.01 | $83.76 | $83.75 | 2,100 |
| 01:14 PM | $83.76 | Down $ -0.01 | $83.76 | $83.76 | 600 |
| 01:13 PM | $83.76 | Down $ -0.01 | $83.77 | $83.76 | 1,000 |
| 01:12 PM | $83.77 | Up $0.01 | $83.77 | $83.75 | 300 |
| 01:11 PM | $83.76 | Down $ -0.04 | $83.79 | $83.75 | 1,300 |
| 01:10 PM | $83.80 | Down $ -0.01 | $83.81 | $83.80 | 1,000 |
| 01:09 PM | $83.81 | Down $ -0.01 | $83.81 | $83.81 | 100 |
| 01:08 PM | $83.82 | Down $ -0.03 | $83.84 | $83.82 | 900 |
| 01:07 PM | $83.85 | Down $ -0.02 | $83.85 | $83.85 | 400 |
| 01:06 PM | $83.87 | Up $0.00 | $83.87 | $83.86 | 200 |
| 01:05 PM | $83.87 | Down $ -0.02 | $83.88 | $83.87 | 300 |
| 01:04 PM | $83.88 | Down $ -0.02 | $83.93 | $83.88 | 1,900 |
| 01:03 PM | $83.90 | Down $ -0.03 | $83.92 | $83.90 | 900 |
| 01:02 PM | $83.93 | Down $ -0.03 | $83.94 | $83.93 | 1,600 |
| 01:00 PM | $83.96 | Up $0.03 | $83.96 | $83.94 | 800 |
| 01:00 PM | $83.96 | Up $0.00 | $83.96 | $83.94 | 0 |
| 12:59 PM | $83.93 | Up $0.04 | $83.93 | $83.92 | 800 |
| 12:57 PM | $83.89 | Down $ -0.02 | $83.91 | $83.89 | 1,000 |
| 12:57 PM | $83.89 | Up $0.00 | $83.91 | $83.89 | 0 |
| 12:56 PM | $83.91 | Down $ -0.01 | $83.92 | $83.91 | 200 |
| 12:55 PM | $83.92 | Up $0.00 | $83.94 | $83.92 | 1,700 |
| 12:54 PM | $83.92 | Down $ -0.02 | $83.93 | $83.90 | 2,100 |
| 12:52 PM | $83.94 | Down $ -0.03 | $83.95 | $83.94 | 500 |
| 12:52 PM | $83.94 | Up $0.00 | $83.95 | $83.94 | 0 |
| 12:51 PM | $83.97 | Up $0.00 | $83.97 | $83.96 | 900 |
| 12:50 PM | $83.97 | Up $0.00 | $83.97 | $83.97 | 200 |
| 12:49 PM | $83.97 | Up $0.01 | $83.99 | $83.97 | 700 |
| 12:48 PM | $83.96 | Down $ -0.01 | $83.96 | $83.96 | 100 |
| 12:47 PM | $83.97 | Down $ -0.03 | $83.97 | $83.97 | 300 |
| 12:46 PM | $84.00 | Up $0.01 | $84.00 | $83.93 | 3,500 |
| 12:45 PM | $83.99 | Up $0.01 | $83.99 | $83.97 | 200 |
| 12:44 PM | $83.98 | Down $ -0.03 | $84.00 | $83.98 | 2,300 |
| 12:43 PM | $84.01 | Down $ -0.01 | $84.03 | $84.01 | 1,600 |
| 12:42 PM | $84.02 | Up $0.00 | $84.03 | $84.02 | 500 |
| 12:41 PM | $84.02 | Up $0.03 | $84.02 | $83.98 | 1,300 |
| 12:40 PM | $83.99 | Up $0.00 | $83.99 | $83.99 | 200 |
| 12:39 PM | $83.99 | Up $0.05 | $83.99 | $83.95 | 1,500 |
| 12:38 PM | $83.94 | Down $ -0.02 | $83.96 | $83.94 | 600 |
| 12:37 PM | $83.96 | Down $ -0.01 | $83.96 | $83.96 | 200 |
| 12:36 PM | $83.97 | Up $0.02 | $83.97 | $83.96 | 500 |
| 12:35 PM | $83.95 | Down $ -0.02 | $83.97 | $83.95 | 1,000 |
| 12:34 PM | $83.97 | Down $ -0.03 | $84.00 | $83.97 | 1,400 |
| 12:33 PM | $84.00 | Up $0.01 | $84.00 | $84.00 | 100 |
| 12:32 PM | $83.99 | Up $0.01 | $84.00 | $83.97 | 1,700 |
| 12:31 PM | $83.98 | Down $ -0.01 | $84.01 | $83.98 | 3,300 |
| 12:30 PM | $83.99 | Up $0.03 | $83.99 | $83.96 | 1,300 |
| 12:29 PM | $83.96 | Up $0.00 | $83.97 | $83.94 | 2,700 |
| 12:28 PM | $83.96 | Down $ -0.05 | $83.99 | $83.94 | 1,900 |
| 12:27 PM | $84.01 | Up $0.01 | $84.01 | $84.01 | 100 |
| 12:26 PM | $84.00 | Down $ -0.04 | $84.03 | $84.00 | 2,100 |
| 12:25 PM | $84.04 | Down $ -0.03 | $84.04 | $84.04 | 100 |
| 12:24 PM | $84.07 | Up $0.07 | $84.07 | $84.02 | 500 |
| 12:23 PM | $84.00 | Up $0.00 | $84.02 | $83.99 | 3,700 |
| 12:22 PM | $84.00 | Down $ -0.02 | $84.04 | $84.00 | 7,700 |
| 12:21 PM | $84.02 | Up $0.00 | $84.04 | $84.02 | 900 |
| 12:20 PM | $84.02 | Up $0.00 | $84.03 | $84.00 | 2,000 |
| 12:19 PM | $84.02 | Down $ -0.01 | $84.02 | $84.02 | 500 |
| 12:18 PM | $84.03 | Up $0.00 | $84.06 | $84.03 | 2,900 |
| 12:17 PM | $84.03 | Up $0.00 | $84.06 | $84.02 | 2,400 |
| 12:16 PM | $84.03 | Up $0.03 | $84.03 | $84.01 | 2,100 |
| 12:15 PM | $84.00 | Up $0.00 | $84.00 | $84.00 | 200 |
| 12:14 PM | $84.00 | Down $ -0.01 | $84.02 | $84.00 | 1,000 |
| 12:13 PM | $84.01 | Up $0.01 | $84.01 | $83.97 | 2,100 |
| 12:12 PM | $84.00 | Down $ -0.02 | $84.02 | $84.00 | 700 |
| 12:11 PM | $84.02 | Up $0.03 | $84.02 | $83.99 | 1,700 |
| 12:10 PM | $83.99 | Up $0.02 | $83.99 | $83.96 | 300 |
| 12:09 PM | $83.97 | Up $0.02 | $83.97 | $83.97 | 700 |
| 12:08 PM | $83.95 | Down $ -0.05 | $84.02 | $83.95 | 5,100 |
| 12:07 PM | $84.00 | Up $0.02 | $84.02 | $83.99 | 1,900 |
| 12:06 PM | $83.98 | Up $0.01 | $83.98 | $83.96 | 900 |
| 12:05 PM | $83.97 | Up $0.00 | $83.97 | $83.94 | 1,200 |
| 12:04 PM | $83.97 | Down $ -0.01 | $84.00 | $83.97 | 4,400 |
| 12:03 PM | $83.98 | Up $0.05 | $83.98 | $83.96 | 500 |
| 12:02 PM | $83.93 | Down $ -0.04 | $83.96 | $83.93 | 7,000 |
| 12:01 PM | $83.97 | Up $0.02 | $84.00 | $83.96 | 4,800 |
| 12:00 PM | $83.95 | Down $ -0.01 | $83.98 | $83.95 | 800 |
| 11:59 AM | $83.96 | Up $0.00 | $83.99 | $83.96 | 3,000 |
| 11:58 AM | $83.96 | Up $0.01 | $83.99 | $83.95 | 7,600 |
| 11:57 AM | $83.95 | Up $0.06 | $83.95 | $83.90 | 3,900 |
| 11:56 AM | $83.89 | Down $ -0.02 | $83.89 | $83.89 | 200 |
| 11:55 AM | $83.90 | Up $0.06 | $83.90 | $83.87 | 2,300 |
| 11:54 AM | $83.84 | Down $ -0.05 | $83.86 | $83.84 | 1,500 |
| 11:53 AM | $83.89 | Up $0.03 | $83.89 | $83.86 | 700 |
| 11:52 AM | $83.86 | Up $0.01 | $83.86 | $83.84 | 3,800 |
| 11:51 AM | $83.85 | Up $0.00 | $83.85 | $83.82 | 4,500 |
| 11:50 AM | $83.85 | Up $0.06 | $83.85 | $83.82 | 1,200 |
| 11:49 AM | $83.79 | Up $0.03 | $83.79 | $83.74 | 6,300 |
| 11:48 AM | $83.76 | Up $0.04 | $83.78 | $83.73 | 1,600 |
| 11:47 AM | $83.72 | Up $0.03 | $83.76 | $83.70 | 900 |
| 11:46 AM | $83.69 | Up $0.00 | $83.72 | $83.68 | 1,100 |
| 11:45 AM | $83.69 | Up $0.01 | $83.71 | $83.67 | 2,500 |
| 11:44 AM | $83.68 | Down $ -0.08 | $83.74 | $83.68 | 4,200 |
| 11:43 AM | $83.76 | Up $0.01 | $83.76 | $83.76 | 100 |
| 11:42 AM | $83.75 | Up $0.05 | $83.75 | $83.73 | 1,700 |
| 11:41 AM | $83.70 | Up $0.02 | $83.72 | $83.70 | 1,100 |
| 11:39 AM | $83.68 | Down $ -0.02 | $83.70 | $83.68 | 2,200 |
| 11:39 AM | $83.68 | Up $0.00 | $83.70 | $83.68 | 0 |
| 11:38 AM | $83.70 | Up $0.02 | $83.70 | $83.69 | 9,000 |
| 11:37 AM | $83.68 | Up $0.01 | $83.68 | $83.68 | 500 |
| 11:36 AM | $83.67 | Up $0.05 | $83.67 | $83.65 | 1,300 |
| 11:35 AM | $83.62 | Up $0.01 | $83.64 | $83.62 | 900 |
| 11:34 AM | $83.61 | Up $0.01 | $83.61 | $83.58 | 5,800 |
| 11:33 AM | $83.60 | Up $0.03 | $83.60 | $83.60 | 200 |
| 11:32 AM | $83.57 | Up $0.00 | $83.57 | $83.52 | 2,500 |
| 11:31 AM | $83.57 | Down $ -0.02 | $83.60 | $83.57 | 500 |
| 11:30 AM | $83.59 | Up $0.00 | $83.60 | $83.58 | 2,600 |
| 11:29 AM | $83.59 | Up $0.03 | $83.59 | $83.59 | 500 |
| 11:28 AM | $83.56 | Down $ -0.03 | $83.62 | $83.56 | 1,800 |
| 11:27 AM | $83.59 | Down $ -0.01 | $83.62 | $83.59 | 3,200 |
| 11:26 AM | $83.60 | Down $ -0.01 | $83.60 | $83.57 | 3,000 |
| 11:25 AM | $83.61 | Up $0.01 | $83.61 | $83.58 | 2,400 |
| 11:24 AM | $83.60 | Down $ -0.02 | $83.61 | $83.59 | 2,000 |
| 11:23 AM | $83.62 | Up $0.03 | $83.62 | $83.61 | 2,700 |
| 11:22 AM | $83.59 | Down $ -0.01 | $83.62 | $83.59 | 8,800 |
| 11:21 AM | $83.60 | Up $0.10 | $83.60 | $83.55 | 3,900 |
| 11:20 AM | $83.50 | Up $0.04 | $83.50 | $83.48 | 900 |
| 11:18 AM | $83.46 | Down $ -0.03 | $83.51 | $83.46 | 2,200 |
| 11:18 AM | $83.46 | Up $0.00 | $83.51 | $83.46 | 0 |
| 11:17 AM | $83.49 | Up $0.02 | $83.49 | $83.47 | 1,100 |
| 11:16 AM | $83.47 | Up $0.00 | $83.47 | $83.47 | 200 |
| 11:15 AM | $83.47 | Down $ -0.01 | $83.47 | $83.47 | 100 |
| 11:14 AM | $83.48 | Down $ -0.02 | $83.48 | $83.48 | 100 |
| 11:13 AM | $83.50 | Up $0.03 | $83.50 | $83.47 | 700 |
| 11:12 AM | $83.47 | Down $ -0.02 | $83.48 | $83.47 | 1,000 |
| 11:11 AM | $83.49 | Down $ -0.02 | $83.50 | $83.49 | 1,700 |
| 11:10 AM | $83.51 | Up $0.01 | $83.52 | $83.49 | 900 |
| 11:09 AM | $83.51 | Up $0.02 | $83.51 | $83.49 | 600 |
| 11:08 AM | $83.48 | Down $ -0.01 | $83.49 | $83.48 | 400 |
| 11:07 AM | $83.49 | Down $ -0.01 | $83.49 | $83.49 | 100 |
| 11:06 AM | $83.50 | Up $0.04 | $83.50 | $83.46 | 3,600 |
| 11:05 AM | $83.46 | Down $ -0.04 | $83.48 | $83.46 | 600 |
| 11:04 AM | $83.50 | Up $0.02 | $83.50 | $83.50 | 300 |
| 11:03 AM | $83.48 | Down $ -0.02 | $83.50 | $83.48 | 800 |
| 11:02 AM | $83.50 | Down $ -0.04 | $83.52 | $83.50 | 1,200 |
| 11:01 AM | $83.54 | Up $0.01 | $83.54 | $83.51 | 1,200 |
| 11:00 AM | $83.53 | Down $ -0.03 | $83.54 | $83.52 | 3,600 |
| 10:59 AM | $83.56 | Up $0.01 | $83.56 | $83.56 | 600 |
| 10:58 AM | $83.55 | Up $0.00 | $83.56 | $83.53 | 900 |
| 10:56 AM | $83.55 | Up $0.00 | $83.55 | $83.55 | 200 |
| 10:56 AM | $83.55 | Up $0.00 | $83.55 | $83.55 | 0 |
| 10:55 AM | $83.55 | Up $0.04 | $83.55 | $83.49 | 900 |
| 10:54 AM | $83.51 | Up $0.05 | $83.51 | $83.47 | 1,700 |
| 10:53 AM | $83.46 | Down $ -0.01 | $83.46 | $83.46 | 100 |
| 10:52 AM | $83.47 | Up $0.03 | $83.50 | $83.47 | 700 |
| 10:51 AM | $83.44 | Up $0.00 | $83.45 | $83.42 | 1,600 |
| 10:50 AM | $83.44 | Down $ -0.04 | $83.44 | $83.41 | 1,100 |
| 10:49 AM | $83.48 | Down $ -0.01 | $83.51 | $83.48 | 1,000 |
| 10:48 AM | $83.49 | Down $ -0.06 | $83.53 | $83.47 | 1,900 |
| 10:47 AM | $83.55 | Down $ -0.03 | $83.58 | $83.52 | 2,700 |
| 10:46 AM | $83.58 | Up $0.03 | $83.62 | $83.58 | 3,000 |
| 10:45 AM | $83.55 | Up $0.05 | $83.57 | $83.53 | 1,200 |
| 10:44 AM | $83.50 | Down $ -0.02 | $83.54 | $83.50 | 2,000 |
| 10:43 AM | $83.52 | Up $0.01 | $83.56 | $83.52 | 2,700 |
| 10:42 AM | $83.51 | Up $0.00 | $83.53 | $83.49 | 1,200 |
| 10:41 AM | $83.51 | Up $0.05 | $83.51 | $83.45 | 1,900 |
| 10:40 AM | $83.46 | Up $0.03 | $83.48 | $83.46 | 300 |
| 10:39 AM | $83.43 | Down $ -0.03 | $83.45 | $83.42 | 3,100 |
| 10:38 AM | $83.46 | Up $0.01 | $83.47 | $83.39 | 13,100 |
| 10:37 AM | $83.45 | Down $ -0.05 | $83.48 | $83.45 | 1,600 |
| 10:36 AM | $83.50 | Down $ -0.01 | $83.51 | $83.48 | 1,200 |
| 10:35 AM | $83.51 | Down $ -0.03 | $83.51 | $83.51 | 400 |
| 10:34 AM | $83.54 | Up $0.01 | $83.55 | $83.51 | 1,500 |
| 10:33 AM | $83.53 | Down $ -0.07 | $83.60 | $83.53 | 2,200 |
| 10:32 AM | $83.60 | Up $0.06 | $83.60 | $83.52 | 15,000 |
| 10:31 AM | $83.54 | Up $0.05 | $83.54 | $83.50 | 2,300 |
| 10:30 AM | $83.49 | Up $0.00 | $83.49 | $83.48 | 2,300 |
| 10:29 AM | $83.49 | Up $0.04 | $83.49 | $83.43 | 1,000 |
| 10:28 AM | $83.45 | Down $ -0.06 | $83.49 | $83.43 | 6,000 |
| 10:27 AM | $83.51 | Up $0.05 | $83.51 | $83.48 | 3,000 |
| 10:26 AM | $83.46 | Up $0.01 | $83.48 | $83.45 | 500 |
| 10:25 AM | $83.45 | Up $0.00 | $83.47 | $83.45 | 600 |
| 10:24 AM | $83.45 | Up $0.00 | $83.48 | $83.45 | 1,700 |
| 10:23 AM | $83.45 | Down $ -0.01 | $83.45 | $83.40 | 5,500 |
| 10:22 AM | $83.46 | Down $ -0.02 | $83.49 | $83.45 | 1,100 |
| 10:21 AM | $83.48 | Up $0.01 | $83.48 | $83.44 | 2,700 |
| 10:20 AM | $83.47 | Down $ -0.04 | $83.51 | $83.43 | 3,600 |
| 10:19 AM | $83.51 | Up $0.02 | $83.53 | $83.51 | 900 |
| 10:18 AM | $83.49 | Down $ -0.02 | $83.53 | $83.49 | 1,500 |
| 10:17 AM | $83.51 | Up $0.05 | $83.51 | $83.42 | 5,700 |
| 10:16 AM | $83.46 | Down $ -0.01 | $83.47 | $83.44 | 1,800 |
| 10:15 AM | $83.47 | Down $ -0.03 | $83.50 | $83.47 | 1,400 |
| 10:14 AM | $83.50 | Up $0.04 | $83.50 | $83.46 | 1,800 |
| 10:13 AM | $83.46 | Down $ -0.03 | $83.47 | $83.46 | 300 |
| 10:12 AM | $83.49 | Down $ -0.01 | $83.49 | $83.44 | 1,800 |
| 10:11 AM | $83.50 | Up $0.04 | $83.51 | $83.47 | 1,500 |
| 10:10 AM | $83.46 | Down $ -0.01 | $83.50 | $83.43 | 1,600 |
| 10:09 AM | $83.47 | Down $ -0.01 | $83.50 | $83.44 | 1,900 |
| 10:08 AM | $83.48 | Up $0.06 | $83.48 | $83.42 | 2,800 |
| 10:07 AM | $83.42 | Down $ -0.03 | $83.47 | $83.40 | 1,400 |
| 10:06 AM | $83.45 | Down $ -0.07 | $83.53 | $83.45 | 3,100 |
| 10:05 AM | $83.52 | Up $0.03 | $83.52 | $83.50 | 800 |
| 10:04 AM | $83.49 | Down $ -0.04 | $83.52 | $83.48 | 1,600 |
| 10:03 AM | $83.53 | Up $0.01 | $83.54 | $83.50 | 2,400 |
| 10:02 AM | $83.52 | Down $ -0.02 | $83.54 | $83.48 | 8,500 |
| 10:01 AM | $83.54 | Up $0.06 | $83.54 | $83.48 | 2,100 |
| 10:00 AM | $83.48 | Up $0.08 | $83.51 | $83.39 | 8,700 |
| 09:59 AM | $83.40 | Up $0.01 | $83.40 | $83.34 | 1,300 |
| 09:58 AM | $83.39 | Down $ -0.02 | $83.43 | $83.39 | 1,200 |
| 09:57 AM | $83.41 | Up $0.08 | $83.42 | $83.33 | 3,200 |
| 09:56 AM | $83.33 | Up $0.06 | $83.33 | $83.30 | 1,700 |
| 09:55 AM | $83.27 | Down $ -0.01 | $83.27 | $83.27 | 100 |
| 09:54 AM | $83.28 | Up $0.02 | $83.30 | $83.25 | 10,100 |
| 09:53 AM | $83.26 | Up $0.03 | $83.26 | $83.21 | 1,300 |
| 09:52 AM | $83.23 | Up $0.04 | $83.23 | $83.16 | 2,700 |
| 09:51 AM | $83.19 | Down $ -0.06 | $83.22 | $83.19 | 2,800 |
| 09:50 AM | $83.25 | Up $0.09 | $83.25 | $83.15 | 2,100 |
| 09:49 AM | $83.16 | Up $0.00 | $83.24 | $83.16 | 2,600 |
| 09:48 AM | $83.16 | Up $0.07 | $83.16 | $83.11 | 3,300 |
| 09:47 AM | $83.09 | Down $ -0.03 | $83.12 | $83.08 | 1,700 |
| 09:46 AM | $83.12 | Up $0.04 | $83.12 | $83.05 | 3,000 |
| 09:45 AM | $83.08 | Up $0.10 | $83.08 | $83.00 | 1,200 |
| 09:44 AM | $82.98 | Up $0.02 | $82.99 | $82.98 | 700 |
| 09:43 AM | $82.97 | Down $ -0.05 | $83.00 | $82.97 | 600 |
| 09:42 AM | $83.02 | Down $ -0.01 | $83.02 | $83.02 | 700 |
| 09:41 AM | $83.03 | Up $0.06 | $83.03 | $82.94 | 1,600 |
| 09:40 AM | $82.97 | Down $ -0.02 | $82.97 | $82.95 | 600 |
| 09:39 AM | $82.99 | Down $ -0.09 | $83.04 | $82.99 | 1,000 |
| 09:38 AM | $83.08 | Down $ -0.06 | $83.10 | $83.08 | 500 |
| 09:36 AM | $83.14 | Up $0.06 | $83.14 | $83.12 | 400 |
| 09:36 AM | $83.14 | Up $0.00 | $83.14 | $83.12 | 0 |
| 09:35 AM | $83.08 | Down $ -0.06 | $83.16 | $83.07 | 1,800 |
| 09:34 AM | $83.14 | Down $ -0.11 | $83.14 | $83.06 | 1,300 |
| 09:33 AM | $83.25 | Up $0.06 | $83.25 | $83.04 | 4,100 |
| 09:31 AM | $83.19 | Up $0.04 | $83.19 | $83.19 | 100 |
| 09:31 AM | $83.19 | Up $0.00 | $83.19 | $83.19 | 0 |
| 09:30 AM | $83.15 | Up $0.38 | $83.15 | $82.92 | 5,534,500 |
| Previous close | $82.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $84.00 | $83.98 | $84.43 | $83.73 | 1,518,300 |
| 20-11-2025 | $82.77 | $82.74 | $82.92 | $82.48 | 969,100 |
| 19-11-2025 | $82.48 | $82.68 | $82.75 | $82.06 | 1,064,800 |
| 18-11-2025 | $82.82 | $82.61 | $82.88 | $82.47 | 1,284,900 |
| 17-11-2025 | $83.02 | $83.10 | $83.23 | $82.53 | 1,383,700 |
| 14-11-2025 | $83.11 | $82.77 | $83.24 | $82.73 | 2,214,400 |
| 13-11-2025 | $82.66 | $82.75 | $82.95 | $82.36 | 1,335,000 |
| 12-11-2025 | $82.80 | $82.34 | $82.95 | $82.31 | 1,112,800 |
| 11-11-2025 | $81.18 | $81.30 | $81.49 | $81.11 | 1,880,000 |
| 10-11-2025 | $81.37 | $80.86 | $81.45 | $80.63 | 1,795,000 |
| 07-11-2025 | $82.12 | $82.28 | $82.41 | $81.93 | 1,984,400 |
| 06-11-2025 | $83.41 | $83.78 | $84.07 | $83.34 | 3,014,300 |
| 05-11-2025 | $87.03 | $86.91 | $87.20 | $86.78 | 1,742,300 |
| 04-11-2025 | $86.50 | $86.17 | $86.50 | $85.95 | 1,650,300 |
| 03-11-2025 | $85.74 | $85.00 | $85.93 | $84.97 | 3,156,800 |
| 31-10-2025 | $85.31 | $85.31 | $85.42 | $85.18 | 724,700 |
| 30-10-2025 | $85.48 | $85.49 | $85.64 | $85.33 | 1,616,700 |
| 29-10-2025 | $86.12 | $86.40 | $86.45 | $85.81 | 1,101,000 |
| 28-10-2025 | $86.92 | $86.82 | $86.94 | $86.71 | 1,421,200 |
| 27-10-2025 | $87.19 | $86.89 | $87.25 | $86.80 | 1,121,100 |
| 24-10-2025 | $85.98 | $86.17 | $86.19 | $85.97 | 751,800 |
| 23-10-2025 | $85.85 | $85.86 | $86.06 | $85.73 | 1,475,000 |
| 22-10-2025 | $86.04 | $86.12 | $86.28 | $85.90 | 1,224,300 |
| 21-10-2025 | $85.64 | $85.61 | $85.85 | $85.56 | 1,022,700 |
| 20-10-2025 | $85.84 | $85.69 | $85.99 | $85.67 | 721,100 |
| 17-10-2025 | $84.90 | $84.75 | $85.06 | $84.62 | 1,305,700 |
| 16-10-2025 | $85.72 | $85.82 | $86.12 | $85.65 | 716,100 |
| 15-10-2025 | $87.38 | $87.24 | $87.49 | $87.08 | 783,000 |
| 14-10-2025 | $87.60 | $87.47 | $87.89 | $87.44 | 605,500 |
| 10-10-2025 | $86.24 | $86.11 | $86.46 | $86.08 | 658,000 |
Graphs are not available, please refer to the detailed table