Print

Quotes and Market Data

Find a quote

SUN LIFE FINANCIAL INC.

82.82 Down -0.20 (-0.24 %)

Delayed : 2025/11/19 04:17:28

  • Previous close $83.02
  • Opening $82.55
  • Price Ask $82.31
  • Price Bid $82.31
  • Size Bid 1
  • Size Ask 11
  • Today High $82.88
  • Today Low $82.17
  • 52 Weeks High $91.11
  • 52 Weeks Low $74.56
  • Volume 1,557,400

Intraday history

Hour Last Change High Low Volume
04:00 PM $82.82 Up $0.00 $82.82 $82.82 942,000
03:59 PM $82.82 Up $0.00 $82.85 $82.81 24,600
03:58 PM $82.82 Up $0.01 $82.83 $82.81 6,600
03:57 PM $82.81 Down $ -0.02 $82.84 $82.81 6,300
03:56 PM $82.83 Up $0.06 $82.83 $82.77 9,600
03:55 PM $82.77 Up $0.01 $82.79 $82.76 10,800
03:54 PM $82.76 Down $ -0.01 $82.77 $82.75 3,800
03:53 PM $82.77 Down $ -0.01 $82.77 $82.75 2,800
03:52 PM $82.78 Up $0.00 $82.78 $82.75 3,900
03:51 PM $82.78 Up $0.00 $82.80 $82.78 2,000
03:50 PM $82.78 Up $0.09 $82.83 $82.71 10,800
03:49 PM $82.69 Up $0.00 $82.72 $82.68 5,100
03:48 PM $82.69 Down $ -0.02 $82.71 $82.69 1,200
03:47 PM $82.70 Up $0.01 $82.71 $82.70 700
03:46 PM $82.69 Up $0.01 $82.70 $82.67 3,400
03:45 PM $82.68 Up $0.05 $82.69 $82.65 3,700
03:44 PM $82.63 Up $0.00 $82.65 $82.63 700
03:43 PM $82.63 Down $ -0.03 $82.64 $82.63 800
03:42 PM $82.66 Down $0.00 $82.67 $82.66 1,400
03:41 PM $82.66 Down $ -0.01 $82.67 $82.66 1,500
03:40 PM $82.67 Down $ -0.02 $82.69 $82.66 2,100
03:39 PM $82.69 Up $0.01 $82.70 $82.67 2,800
03:38 PM $82.68 Up $0.02 $82.69 $82.68 800
03:37 PM $82.66 Up $0.03 $82.66 $82.63 1,900
03:36 PM $82.63 Up $0.02 $82.63 $82.62 1,700
03:35 PM $82.61 Down $ -0.03 $82.65 $82.61 2,300
03:34 PM $82.64 Up $0.00 $82.65 $82.64 1,300
03:33 PM $82.64 Up $0.01 $82.64 $82.64 1,100
03:32 PM $82.63 Up $0.01 $82.63 $82.62 1,100
03:31 PM $82.62 Up $0.02 $82.62 $82.61 500
03:30 PM $82.60 Up $0.00 $82.60 $82.58 2,500
03:29 PM $82.60 Up $0.00 $82.61 $82.60 600
03:28 PM $82.60 Up $0.00 $82.60 $82.58 1,000
03:27 PM $82.60 Up $0.00 $82.60 $82.59 1,300
03:26 PM $82.60 Up $0.01 $82.60 $82.59 900
03:25 PM $82.59 Down $ -0.04 $82.61 $82.58 2,100
03:24 PM $82.63 Up $0.01 $82.63 $82.62 300
03:23 PM $82.62 Up $0.02 $82.64 $82.62 900
03:22 PM $82.60 Up $0.00 $82.60 $82.60 100
03:21 PM $82.60 Up $0.00 $82.60 $82.59 1,500
03:20 PM $82.60 Up $0.05 $82.60 $82.56 900
03:19 PM $82.55 Up $0.00 $82.56 $82.55 4,300
03:18 PM $82.55 Down $ -0.01 $82.55 $82.55 100
03:17 PM $82.56 Down $ -0.03 $82.58 $82.56 2,900
03:16 PM $82.59 Down $ -0.02 $82.60 $82.59 600
03:15 PM $82.61 Up $0.01 $82.61 $82.61 200
03:14 PM $82.60 Up $0.00 $82.60 $82.60 300
03:13 PM $82.60 Down $ -0.02 $82.62 $82.60 1,700
03:12 PM $82.62 Up $0.00 $82.62 $82.61 2,800
03:11 PM $82.62 Up $0.02 $82.62 $82.61 300
03:10 PM $82.60 Up $0.00 $82.62 $82.59 2,100
03:09 PM $82.60 Down $ -0.02 $82.60 $82.59 1,200
03:08 PM $82.62 Up $0.02 $82.62 $82.62 200
03:07 PM $82.60 Down $ -0.02 $82.61 $82.59 1,100
03:06 PM $82.62 Down $ -0.02 $82.62 $82.60 1,100
03:05 PM $82.64 Up $0.00 $82.64 $82.64 100
03:04 PM $82.64 Up $0.00 $82.65 $82.62 2,800
03:03 PM $82.64 Down $ -0.01 $82.64 $82.64 2,600
03:02 PM $82.65 Up $0.02 $82.65 $82.61 2,300
03:01 PM $82.63 Down $ -0.02 $82.64 $82.62 2,000
03:00 PM $82.65 Up $0.00 $82.66 $82.64 1,300
02:59 PM $82.65 Up $0.01 $82.66 $82.65 3,100
02:58 PM $82.64 Up $0.03 $82.64 $82.62 1,000
02:57 PM $82.61 Up $0.00 $82.61 $82.61 700
02:56 PM $82.61 Up $0.01 $82.62 $82.60 1,100
02:55 PM $82.60 Up $0.00 $82.60 $82.58 1,600
02:54 PM $82.60 Down $ -0.05 $82.64 $82.60 1,900
02:52 PM $82.65 Down $ -0.01 $82.65 $82.65 300
02:52 PM $82.65 Up $0.00 $82.65 $82.65 0
02:51 PM $82.66 Up $0.00 $82.66 $82.64 1,100
02:50 PM $82.66 Up $0.02 $82.66 $82.64 600
02:49 PM $82.64 Down $ -0.02 $82.65 $82.64 900
02:48 PM $82.66 Down $ -0.01 $82.66 $82.66 100
02:47 PM $82.67 Up $0.05 $82.69 $82.64 1,200
02:46 PM $82.62 Up $0.00 $82.64 $82.62 2,800
02:45 PM $82.62 Up $0.02 $82.62 $82.61 1,400
02:44 PM $82.60 Up $0.00 $82.60 $82.60 200
02:42 PM $82.60 Down $0.00 $82.60 $82.59 500
02:42 PM $82.60 Up $0.00 $82.60 $82.59 0
02:41 PM $82.60 Down $ -0.01 $82.63 $82.60 300
02:40 PM $82.61 Up $0.00 $82.66 $82.61 2,300
02:39 PM $82.61 Down $ -0.01 $82.62 $82.61 900
02:38 PM $82.62 Up $0.02 $82.62 $82.59 1,400
02:37 PM $82.60 Down $ -0.01 $82.62 $82.60 1,800
02:36 PM $82.61 Down $ -0.01 $82.61 $82.61 900
02:35 PM $82.62 Up $0.01 $82.64 $82.62 2,600
02:34 PM $82.61 Down $ -0.03 $82.63 $82.60 900
02:33 PM $82.64 Up $0.00 $82.64 $82.64 100
02:32 PM $82.64 Up $0.03 $82.64 $82.59 1,100
02:31 PM $82.61 Up $0.01 $82.61 $82.60 200
02:30 PM $82.60 Up $0.00 $82.62 $82.60 1,100
02:29 PM $82.60 Down $ -0.01 $82.61 $82.60 1,400
02:28 PM $82.61 Down $ -0.03 $82.64 $82.61 1,100
02:27 PM $82.64 Down $ -0.02 $82.66 $82.64 2,100
02:26 PM $82.66 Down $ -0.04 $82.70 $82.66 2,600
02:25 PM $82.70 Up $0.03 $82.71 $82.67 900
02:23 PM $82.67 Down $ -0.02 $82.69 $82.67 600
02:23 PM $82.67 Up $0.00 $82.69 $82.67 0
02:22 PM $82.69 Down $ -0.02 $82.70 $82.67 5,300
02:21 PM $82.71 Up $0.02 $82.72 $82.69 2,600
02:20 PM $82.69 Down $ -0.02 $82.72 $82.69 1,600
02:19 PM $82.71 Up $0.01 $82.73 $82.71 1,600
02:18 PM $82.70 Up $0.05 $82.70 $82.68 1,000
02:17 PM $82.65 Down $ -0.03 $82.69 $82.65 1,400
02:16 PM $82.68 Down $ -0.02 $82.69 $82.68 500
02:15 PM $82.71 Down $ -0.02 $82.72 $82.70 2,300
02:14 PM $82.72 Up $0.02 $82.72 $82.69 500
02:13 PM $82.70 Up $0.03 $82.70 $82.65 2,700
02:11 PM $82.67 Up $0.03 $82.67 $82.66 400
02:11 PM $82.67 Up $0.00 $82.67 $82.66 0
02:10 PM $82.64 Down $ -0.03 $82.67 $82.63 1,000
02:09 PM $82.67 Down $ -0.01 $82.68 $82.67 300
02:08 PM $82.68 Down $ -0.01 $82.71 $82.68 1,700
02:07 PM $82.69 Down $ -0.01 $82.69 $82.69 100
02:06 PM $82.70 Down $ -0.04 $82.72 $82.70 1,300
02:03 PM $82.74 Up $0.03 $82.74 $82.74 500
02:03 PM $82.74 Up $0.00 $82.74 $82.74 0
02:03 PM $82.74 Up $0.00 $82.74 $82.74 0
02:02 PM $82.71 Down $ -0.03 $82.73 $82.71 900
02:01 PM $82.74 Up $0.03 $82.75 $82.72 3,300
02:00 PM $82.71 Up $0.03 $82.72 $82.69 900
01:59 PM $82.68 Down $ -0.02 $82.73 $82.68 1,300
01:58 PM $82.70 Down $ -0.02 $82.72 $82.70 800
01:57 PM $82.72 Down $ -0.01 $82.72 $82.72 600
01:56 PM $82.73 Up $0.01 $82.74 $82.73 1,400
01:55 PM $82.72 Down $ -0.03 $82.74 $82.72 1,400
01:54 PM $82.75 Down $ -0.01 $82.76 $82.75 400
01:53 PM $82.76 Down $ -0.03 $82.78 $82.76 600
01:52 PM $82.79 Up $0.02 $82.80 $82.79 700
01:51 PM $82.77 Down $ -0.04 $82.79 $82.77 800
01:49 PM $82.81 Up $0.02 $82.81 $82.80 200
01:49 PM $82.81 Up $0.00 $82.81 $82.80 0
01:48 PM $82.79 Up $0.01 $82.79 $82.79 1,000
01:47 PM $82.78 Down $ -0.04 $82.81 $82.78 800
01:46 PM $82.82 Up $0.01 $82.82 $82.81 400
01:45 PM $82.81 Up $0.01 $82.82 $82.81 400
01:44 PM $82.80 Down $ -0.03 $82.86 $82.80 1,200
01:43 PM $82.83 Down $ -0.02 $82.84 $82.81 1,900
01:42 PM $82.85 Down $ -0.02 $82.88 $82.85 1,800
01:41 PM $82.87 Up $0.01 $82.87 $82.87 100
01:40 PM $82.86 Down $ -0.01 $82.86 $82.86 700
01:39 PM $82.87 Up $0.03 $82.87 $82.82 1,400
01:38 PM $82.84 Up $0.08 $82.84 $82.79 800
01:37 PM $82.76 Down $ -0.02 $82.76 $82.75 1,200
01:36 PM $82.78 Down $ -0.05 $82.81 $82.78 2,800
01:35 PM $82.83 Up $0.02 $82.83 $82.83 300
01:34 PM $82.81 Down $ -0.02 $82.81 $82.81 100
01:33 PM $82.83 Up $0.01 $82.83 $82.83 300
01:32 PM $82.82 Up $0.01 $82.82 $82.82 100
01:31 PM $82.81 Down $ -0.02 $82.81 $82.81 800
01:30 PM $82.83 Up $0.04 $82.83 $82.82 700
01:29 PM $82.79 Down $ -0.03 $82.81 $82.79 500
01:28 PM $82.82 Down $ -0.03 $82.88 $82.82 3,000
01:27 PM $82.85 Up $0.01 $82.85 $82.85 500
01:26 PM $82.84 Up $0.03 $82.85 $82.81 1,600
01:25 PM $82.81 Down $ -0.01 $82.81 $82.80 1,200
01:24 PM $82.82 Up $0.02 $82.82 $82.82 100
01:23 PM $82.80 Up $0.00 $82.82 $82.80 900
01:21 PM $82.80 Up $0.03 $82.82 $82.79 1,000
01:21 PM $82.80 Up $0.00 $82.82 $82.79 0
01:20 PM $82.77 Down $ -0.02 $82.81 $82.77 1,100
01:19 PM $82.79 Down $ -0.03 $82.80 $82.79 700
01:18 PM $82.82 Up $0.07 $82.82 $82.75 900
01:17 PM $82.75 Down $ -0.02 $82.76 $82.73 2,400
01:16 PM $82.77 Up $0.03 $82.77 $82.75 800
01:15 PM $82.74 Down $ -0.01 $82.77 $82.74 500
01:14 PM $82.75 Up $0.00 $82.77 $82.73 2,100
01:13 PM $82.75 Down $ -0.02 $82.77 $82.75 1,000
01:11 PM $82.77 Down $ -0.03 $82.78 $82.77 1,000
01:11 PM $82.77 Up $0.00 $82.78 $82.77 0
01:10 PM $82.80 Up $0.06 $82.80 $82.77 400
01:09 PM $82.74 Up $0.02 $82.76 $82.72 1,100
01:08 PM $82.72 Down $ -0.04 $82.74 $82.72 700
01:07 PM $82.76 Up $0.01 $82.76 $82.74 300
01:06 PM $82.75 Down $ -0.04 $82.76 $82.74 2,100
01:05 PM $82.79 Up $0.06 $82.79 $82.73 900
01:03 PM $82.73 Up $0.00 $82.74 $82.73 700
01:03 PM $82.73 Up $0.00 $82.74 $82.73 0
01:02 PM $82.73 Up $0.01 $82.73 $82.73 200
01:01 PM $82.72 Up $0.03 $82.72 $82.71 300
01:00 PM $82.69 Up $0.03 $82.69 $82.67 1,700
12:59 PM $82.66 Down $ -0.05 $82.71 $82.66 800
12:58 PM $82.71 Down $ -0.02 $82.75 $82.71 2,800
12:57 PM $82.73 Up $0.02 $82.75 $82.73 1,000
12:56 PM $82.71 Up $0.00 $82.72 $82.69 600
12:55 PM $82.71 Up $0.02 $82.71 $82.71 500
12:54 PM $82.69 Down $ -0.04 $82.71 $82.69 1,600
12:53 PM $82.73 Up $0.04 $82.73 $82.73 100
12:52 PM $82.69 Up $0.03 $82.69 $82.68 900
12:51 PM $82.66 Up $0.00 $82.66 $82.66 300
12:50 PM $82.66 Down $ -0.01 $82.67 $82.66 1,500
12:48 PM $82.67 Up $0.04 $82.68 $82.66 600
12:48 PM $82.67 Up $0.00 $82.68 $82.66 0
12:47 PM $82.63 Down $ -0.02 $82.63 $82.63 100
12:46 PM $82.65 Up $0.02 $82.66 $82.65 1,200
12:45 PM $82.63 Up $0.00 $82.63 $82.63 200
12:44 PM $82.63 Down $ -0.03 $82.66 $82.63 2,600
12:43 PM $82.66 Down $ -0.02 $82.67 $82.66 1,600
12:42 PM $82.68 Up $0.01 $82.70 $82.68 2,500
12:41 PM $82.67 Up $0.00 $82.67 $82.67 1,200
12:40 PM $82.67 Up $0.02 $82.68 $82.64 700
12:39 PM $82.65 Up $0.07 $82.65 $82.60 1,500
12:38 PM $82.58 Down $ -0.01 $82.59 $82.58 700
12:36 PM $82.59 Up $0.02 $82.60 $82.59 900
12:36 PM $82.59 Up $0.00 $82.60 $82.59 0
12:35 PM $82.57 Up $0.02 $82.58 $82.56 400
12:34 PM $82.55 Up $0.00 $82.55 $82.53 2,600
12:33 PM $82.55 Up $0.01 $82.55 $82.54 1,100
12:32 PM $82.54 Up $0.04 $82.54 $82.52 1,000
12:31 PM $82.50 Down $ -0.02 $82.50 $82.50 100
12:30 PM $82.52 Up $0.04 $82.52 $82.50 1,100
12:29 PM $82.48 Up $0.00 $82.48 $82.48 100
12:28 PM $82.48 Down $ -0.03 $82.50 $82.47 600
12:27 PM $82.51 Down $ -0.03 $82.53 $82.50 6,100
12:26 PM $82.54 Down $ -0.02 $82.54 $82.54 100
12:25 PM $82.56 Up $0.02 $82.56 $82.55 600
12:24 PM $82.54 Down $ -0.02 $82.55 $82.54 900
12:22 PM $82.56 Down $ -0.03 $82.58 $82.56 1,200
12:22 PM $82.56 Up $0.00 $82.58 $82.56 0
12:21 PM $82.59 Down $ -0.01 $82.59 $82.59 100
12:19 PM $82.60 Up $0.01 $82.60 $82.60 400
12:19 PM $82.60 Up $0.00 $82.60 $82.60 0
12:18 PM $82.59 Up $0.04 $82.59 $82.57 800
12:17 PM $82.55 Down $ -0.08 $82.63 $82.55 2,600
12:16 PM $82.63 Down $ -0.02 $82.65 $82.62 1,500
12:15 PM $82.65 Up $0.04 $82.65 $82.61 1,100
12:14 PM $82.61 Down $ -0.02 $82.62 $82.60 1,600
12:12 PM $82.63 Down $ -0.01 $82.63 $82.61 700
12:12 PM $82.63 Up $0.00 $82.63 $82.61 0
12:11 PM $82.64 Down $ -0.01 $82.64 $82.64 500
12:10 PM $82.65 Up $0.03 $82.66 $82.64 2,000
12:09 PM $82.62 Down $ -0.01 $82.62 $82.59 2,500
12:08 PM $82.63 Up $0.01 $82.63 $82.63 300
12:07 PM $82.62 Up $0.03 $82.62 $82.60 400
12:06 PM $82.59 Up $0.02 $82.59 $82.58 400
12:05 PM $82.57 Down $ -0.01 $82.60 $82.57 1,100
12:04 PM $82.58 Down $ -0.03 $82.61 $82.58 900
12:03 PM $82.61 Down $ -0.02 $82.63 $82.61 1,100
12:01 PM $82.63 Down $ -0.04 $82.67 $82.63 1,200
12:01 PM $82.63 Up $0.00 $82.67 $82.63 0
12:00 PM $82.67 Up $0.06 $82.68 $82.61 3,100
11:58 AM $82.61 Up $0.01 $82.61 $82.61 100
11:58 AM $82.61 Up $0.00 $82.61 $82.61 0
11:56 AM $82.60 Down $ -0.04 $82.62 $82.60 600
11:56 AM $82.60 Up $0.00 $82.62 $82.60 0
11:55 AM $82.64 Down $ -0.01 $82.64 $82.64 100
11:53 AM $82.65 Down $ -0.01 $82.65 $82.65 500
11:53 AM $82.65 Up $0.00 $82.65 $82.65 0
11:52 AM $82.66 Down $ -0.02 $82.66 $82.66 100
11:51 AM $82.68 Down $ -0.02 $82.70 $82.68 3,400
11:50 AM $82.70 Up $0.01 $82.74 $82.70 1,200
11:49 AM $82.69 Down $ -0.01 $82.69 $82.69 100
11:48 AM $82.70 Up $0.05 $82.70 $82.65 4,200
11:47 AM $82.65 Down $ -0.01 $82.66 $82.65 500
11:46 AM $82.66 Down $ -0.02 $82.69 $82.66 1,100
11:45 AM $82.68 Down $ -0.02 $82.68 $82.68 800
11:44 AM $82.70 Down $ -0.03 $82.70 $82.69 1,100
11:43 AM $82.73 Up $0.07 $82.73 $82.67 1,800
11:42 AM $82.66 Up $0.04 $82.66 $82.62 1,700
11:41 AM $82.62 Up $0.02 $82.62 $82.61 300
11:40 AM $82.60 Up $0.00 $82.61 $82.60 500
11:39 AM $82.60 Down $ -0.05 $82.64 $82.60 2,300
11:38 AM $82.65 Up $0.05 $82.65 $82.62 900
11:37 AM $82.60 Up $0.04 $82.61 $82.58 2,100
11:36 AM $82.56 Up $0.04 $82.57 $82.49 2,700
11:35 AM $82.52 Up $0.05 $82.52 $82.45 1,800
11:34 AM $82.47 Down $ -0.03 $82.49 $82.47 1,200
11:33 AM $82.50 Up $0.08 $82.50 $82.40 3,300
11:32 AM $82.42 Up $0.04 $82.42 $82.36 2,700
11:31 AM $82.38 Down $ -0.08 $82.45 $82.38 3,300
11:30 AM $82.46 Up $0.00 $82.47 $82.46 2,200
11:29 AM $82.46 Up $0.02 $82.48 $82.44 3,800
11:28 AM $82.44 Up $0.01 $82.45 $82.44 2,700
11:27 AM $82.43 Up $0.00 $82.43 $82.43 500
11:26 AM $82.43 Down $ -0.01 $82.44 $82.42 1,800
11:25 AM $82.44 Up $0.02 $82.45 $82.41 1,500
11:24 AM $82.42 Up $0.06 $82.42 $82.37 1,600
11:23 AM $82.36 Down $ -0.02 $82.38 $82.36 600
11:22 AM $82.38 Up $0.01 $82.38 $82.37 900
11:21 AM $82.37 Down $ -0.03 $82.39 $82.37 2,400
11:20 AM $82.40 Up $0.03 $82.40 $82.38 1,400
11:19 AM $82.37 Up $0.02 $82.37 $82.36 1,300
11:18 AM $82.35 Up $0.03 $82.35 $82.31 1,500
11:17 AM $82.32 Up $0.00 $82.32 $82.31 1,800
11:16 AM $82.32 Down $ -0.04 $82.34 $82.32 700
11:15 AM $82.36 Up $0.04 $82.36 $82.32 2,000
11:14 AM $82.32 Down $ -0.02 $82.37 $82.32 1,700
11:13 AM $82.34 Up $0.04 $82.34 $82.31 2,800
11:12 AM $82.30 Up $0.00 $82.31 $82.28 1,000
11:11 AM $82.30 Up $0.01 $82.31 $82.28 1,900
11:10 AM $82.29 Down $ -0.01 $82.33 $82.29 1,900
11:09 AM $82.30 Down $ -0.01 $82.33 $82.28 2,400
11:08 AM $82.31 Down $ -0.01 $82.31 $82.29 2,400
11:07 AM $82.32 Up $0.01 $82.34 $82.32 2,600
11:05 AM $82.31 Down $ -0.03 $82.35 $82.31 1,300
11:05 AM $82.31 Up $0.00 $82.35 $82.31 0
11:04 AM $82.34 Down $ -0.04 $82.40 $82.34 1,100
11:03 AM $82.38 Up $0.00 $82.39 $82.36 1,600
11:02 AM $82.38 Up $0.01 $82.40 $82.34 2,700
11:01 AM $82.37 Down $ -0.02 $82.39 $82.35 2,500
11:00 AM $82.39 Up $0.02 $82.40 $82.37 1,500
10:58 AM $82.37 Down $ -0.05 $82.41 $82.37 1,000
10:58 AM $82.37 Up $0.00 $82.41 $82.37 0
10:57 AM $82.42 Down $ -0.01 $82.44 $82.41 800
10:56 AM $82.43 Down $ -0.03 $82.47 $82.43 1,400
10:55 AM $82.46 Up $0.02 $82.46 $82.44 1,000
10:54 AM $82.44 Up $0.01 $82.44 $82.41 400
10:53 AM $82.43 Down $ -0.03 $82.48 $82.43 1,300
10:52 AM $82.46 Down $ -0.02 $82.48 $82.46 700
10:51 AM $82.48 Up $0.08 $82.50 $82.44 2,500
10:50 AM $82.40 Down $ -0.02 $82.43 $82.40 500
10:49 AM $82.42 Up $0.00 $82.43 $82.40 1,800
10:48 AM $82.42 Up $0.01 $82.42 $82.39 1,400
10:47 AM $82.41 Up $0.01 $82.43 $82.39 2,000
10:46 AM $82.40 Up $0.01 $82.40 $82.40 100
10:45 AM $82.39 Down $ -0.08 $82.45 $82.39 2,400
10:44 AM $82.47 Up $0.03 $82.48 $82.44 1,600
10:43 AM $82.43 Down $ -0.03 $82.43 $82.43 100
10:42 AM $82.46 Up $0.01 $82.46 $82.43 1,000
10:41 AM $82.45 Up $0.08 $82.45 $82.40 2,400
10:40 AM $82.37 Down $ -0.02 $82.41 $82.37 1,200
10:39 AM $82.39 Down $ -0.02 $82.40 $82.38 600
10:38 AM $82.41 Down $ -0.02 $82.42 $82.40 800
10:37 AM $82.43 Up $0.02 $82.43 $82.39 3,200
10:36 AM $82.41 Up $0.00 $82.45 $82.41 2,400
10:35 AM $82.41 Down $ -0.07 $82.45 $82.41 1,800
10:34 AM $82.48 Up $0.04 $82.48 $82.43 1,500
10:33 AM $82.44 Down $ -0.02 $82.46 $82.43 1,200
10:32 AM $82.46 Up $0.13 $82.46 $82.36 1,400
10:31 AM $82.33 Up $0.04 $82.38 $82.31 1,800
10:30 AM $82.29 Up $0.00 $82.33 $82.25 10,100
10:29 AM $82.29 Down $ -0.07 $82.35 $82.29 1,600
10:28 AM $82.36 Down $ -0.02 $82.36 $82.36 1,100
10:27 AM $82.38 Up $0.00 $82.38 $82.38 100
10:25 AM $82.37 Up $0.00 $82.38 $82.35 700
10:25 AM $82.37 Up $0.00 $82.38 $82.35 0
10:24 AM $82.37 Down $ -0.01 $82.37 $82.34 700
10:23 AM $82.38 Up $0.02 $82.42 $82.36 2,300
10:22 AM $82.36 Down $ -0.02 $82.37 $82.36 300
10:21 AM $82.38 Up $0.05 $82.40 $82.35 2,000
10:20 AM $82.33 Down $ -0.02 $82.33 $82.30 900
10:19 AM $82.35 Up $0.07 $82.35 $82.30 1,100
10:18 AM $82.28 Down $ -0.01 $82.30 $82.28 700
10:17 AM $82.29 Up $0.01 $82.30 $82.27 1,200
10:16 AM $82.28 Up $0.03 $82.32 $82.25 1,500
10:15 AM $82.25 Down $ -0.06 $82.30 $82.25 1,300
10:14 AM $82.31 Down $ -0.02 $82.33 $82.31 700
10:13 AM $82.33 Up $0.04 $82.36 $82.31 1,500
10:12 AM $82.29 Down $ -0.01 $82.33 $82.29 900
10:11 AM $82.30 Up $0.00 $82.41 $82.30 3,600
10:10 AM $82.30 Up $0.03 $82.32 $82.27 1,300
10:09 AM $82.27 Up $0.03 $82.27 $82.20 900
10:08 AM $82.24 Up $0.03 $82.24 $82.18 1,400
10:07 AM $82.21 Up $0.00 $82.23 $82.20 1,200
10:06 AM $82.21 Up $0.00 $82.22 $82.18 1,700
10:05 AM $82.21 Up $0.04 $82.22 $82.19 1,500
10:04 AM $82.17 Down $ -0.02 $82.22 $82.17 2,900
10:03 AM $82.19 Down $ -0.01 $82.21 $82.17 4,400
10:02 AM $82.20 Down $ -0.09 $82.27 $82.20 5,800
10:01 AM $82.29 Up $0.01 $82.29 $82.25 800
10:00 AM $82.28 Up $0.02 $82.30 $82.25 3,000
09:59 AM $82.26 Down $ -0.07 $82.33 $82.26 1,400
09:58 AM $82.33 Up $0.04 $82.34 $82.30 3,400
09:57 AM $82.29 Up $0.07 $82.29 $82.21 5,100
09:56 AM $82.22 Down $ -0.04 $82.28 $82.22 800
09:55 AM $82.26 Down $ -0.06 $82.32 $82.26 6,600
09:54 AM $82.32 Down $ -0.07 $82.41 $82.32 1,700
09:53 AM $82.39 Up $0.06 $82.39 $82.34 1,100
09:52 AM $82.33 Down $ -0.07 $82.37 $82.31 3,200
09:51 AM $82.40 Down $ -0.18 $82.58 $82.40 3,800
09:49 AM $82.58 Up $0.10 $82.58 $82.39 2,200
09:49 AM $82.58 Up $0.00 $82.58 $82.39 0
09:48 AM $82.48 Up $0.02 $82.51 $82.47 1,700
09:47 AM $82.46 Down $ -0.09 $82.54 $82.46 1,400
09:46 AM $82.55 Down $ -0.06 $82.60 $82.55 700
09:45 AM $82.61 Up $0.06 $82.65 $82.55 4,000
09:43 AM $82.55 Up $0.00 $82.55 $82.53 400
09:43 AM $82.55 Up $0.00 $82.55 $82.53 0
09:42 AM $82.55 Down $ -0.06 $82.56 $82.55 2,700
09:41 AM $82.61 Up $0.02 $82.61 $82.61 600
09:40 AM $82.59 Up $0.08 $82.59 $82.50 400
09:39 AM $82.51 Up $0.05 $82.56 $82.50 1,100
09:37 AM $82.46 Up $0.02 $82.46 $82.45 300
09:37 AM $82.46 Up $0.00 $82.46 $82.45 0
09:36 AM $82.44 Up $0.06 $82.44 $82.30 8,100
09:35 AM $82.38 Up $0.03 $82.38 $82.36 800
09:34 AM $82.35 Up $0.05 $82.39 $82.33 1,100
09:33 AM $82.30 Down $ -0.08 $82.30 $82.30 100
09:32 AM $82.38 Up $0.18 $82.38 $82.38 200
09:31 AM $82.20 Down $ -0.07 $82.25 $82.20 2,900
09:30 AM $82.27 Down $ -0.75 $82.56 $82.27 16,900
Previous close $83.02

One month history

Date Closing Opening High Low Volume
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
09-10-2025 $85.28 $85.47 $85.55 $85.22 1,044,900
08-10-2025 $86.45 $86.26 $86.48 $85.99 646,400
07-10-2025 $84.87 $84.28 $85.03 $84.28 533,100
Graphs are not available, please refer to the detailed table
Back to top