Quotes and Market Data
Find a quote
SUN LIFE FINANCIAL INC.
71.44 Down -1.09 (-1.53 %)
Delayed : 2022/01/19 16:24:28
- Previous close $72.53
- Opening $72.71
- Price Ask $71.36
- Price Bid $71.36
- Size Bid 1
- Size Ask 1
- Today High $72.71
- Today Low $71.16
- 52 Weeks High $72.85
- 52 Weeks Low $55.92
- Volume 1,735,011
Fundamentals
- P/E Ratio : 11.66
- Earnings/Share : 1.22
- Dividends/Share : $0.66
- Current Div. Yield : 3.70
- Market Cap (M) : 41,866.11
- Shares Out (M) : 586.03
- Exchange : XTSE
- Ex Dividend Date : 2021/11/23
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.44 | Up $0.01 | $71.44 | $71.44 | 801,900 |
| 03:59 PM | $71.43 | Down $ -0.09 | $71.52 | $71.42 | 28,900 |
| 03:58 PM | $71.52 | Down $ -0.03 | $71.55 | $71.51 | 7,700 |
| 03:57 PM | $71.55 | Up $0.02 | $71.55 | $71.52 | 12,800 |
| 03:56 PM | $71.53 | Down $ -0.02 | $71.55 | $71.52 | 9,700 |
| 03:55 PM | $71.55 | Up $0.00 | $71.56 | $71.52 | 22,900 |
| 03:54 PM | $71.55 | Up $0.02 | $71.55 | $71.52 | 8,600 |
| 03:53 PM | $71.53 | Down $ -0.03 | $71.55 | $71.52 | 8,100 |
| 03:52 PM | $71.56 | Up $0.03 | $71.56 | $71.53 | 11,100 |
| 03:51 PM | $71.54 | Up $0.02 | $71.54 | $71.50 | 8,400 |
| 03:50 PM | $71.52 | Down $ -0.05 | $71.60 | $71.51 | 11,700 |
| 03:49 PM | $71.57 | Up $0.01 | $71.58 | $71.54 | 7,600 |
| 03:48 PM | $71.56 | Up $0.00 | $71.56 | $71.55 | 7,200 |
| 03:47 PM | $71.56 | Up $0.04 | $71.56 | $71.53 | 5,600 |
| 03:46 PM | $71.52 | Down $ -0.02 | $71.54 | $71.52 | 6,900 |
| 03:45 PM | $71.54 | Up $0.03 | $71.54 | $71.51 | 3,000 |
| 03:44 PM | $71.51 | Down $ -0.04 | $71.53 | $71.51 | 1,700 |
| 03:43 PM | $71.55 | Up $0.01 | $71.57 | $71.54 | 3,800 |
| 03:42 PM | $71.54 | Up $0.00 | $71.57 | $71.52 | 7,200 |
| 03:41 PM | $71.54 | Up $0.03 | $71.55 | $71.51 | 4,500 |
| 03:40 PM | $71.51 | Up $0.01 | $71.51 | $71.49 | 4,200 |
| 03:39 PM | $71.50 | Up $0.05 | $71.51 | $71.46 | 10,300 |
| 03:38 PM | $71.45 | Down $ -0.01 | $71.47 | $71.45 | 2,300 |
| 03:37 PM | $71.46 | Up $0.00 | $71.46 | $71.46 | 1,700 |
| 03:36 PM | $71.46 | Up $0.00 | $71.47 | $71.44 | 4,900 |
| 03:35 PM | $71.46 | Down $ -0.01 | $71.46 | $71.46 | 300 |
| 03:34 PM | $71.47 | Down $ -0.06 | $71.53 | $71.47 | 6,200 |
| 03:33 PM | $71.53 | Down $ -0.03 | $71.56 | $71.53 | 3,400 |
| 03:32 PM | $71.56 | Down $ -0.04 | $71.59 | $71.56 | 1,400 |
| 03:31 PM | $71.60 | Up $0.00 | $71.62 | $71.60 | 2,500 |
| 03:30 PM | $71.60 | Down $ -0.01 | $71.60 | $71.59 | 2,200 |
| 03:29 PM | $71.61 | Down $ -0.01 | $71.61 | $71.59 | 3,300 |
| 03:28 PM | $71.62 | Down $ -0.01 | $71.63 | $71.62 | 800 |
| 03:27 PM | $71.63 | Up $0.00 | $71.63 | $71.63 | 1,300 |
| 03:26 PM | $71.63 | Down $ -0.04 | $71.66 | $71.63 | 2,600 |
| 03:25 PM | $71.67 | Up $0.05 | $71.67 | $71.62 | 3,400 |
| 03:24 PM | $71.62 | Up $0.00 | $71.62 | $71.61 | 300 |
| 03:23 PM | $71.62 | Up $0.01 | $71.62 | $71.61 | 3,200 |
| 03:22 PM | $71.61 | Down $ -0.01 | $71.62 | $71.61 | 3,200 |
| 03:21 PM | $71.62 | Up $0.02 | $71.62 | $71.60 | 500 |
| 03:20 PM | $71.60 | Up $0.00 | $71.61 | $71.59 | 1,700 |
| 03:19 PM | $71.60 | Up $0.00 | $71.60 | $71.58 | 1,500 |
| 03:18 PM | $71.60 | Up $0.00 | $71.61 | $71.59 | 1,400 |
| 03:17 PM | $71.60 | Up $0.00 | $71.61 | $71.60 | 1,800 |
| 03:16 PM | $71.59 | Down $ -0.01 | $71.60 | $71.58 | 3,300 |
| 03:15 PM | $71.60 | Up $0.01 | $71.60 | $71.59 | 1,300 |
| 03:14 PM | $71.59 | Down $ -0.02 | $71.60 | $71.58 | 2,100 |
| 03:13 PM | $71.61 | Up $0.04 | $71.61 | $71.57 | 900 |
| 03:12 PM | $71.57 | Up $0.00 | $71.57 | $71.56 | 900 |
| 03:11 PM | $71.57 | Up $0.00 | $71.58 | $71.56 | 2,800 |
| 03:10 PM | $71.57 | Up $0.02 | $71.57 | $71.56 | 400 |
| 03:09 PM | $71.55 | Up $0.02 | $71.55 | $71.53 | 1,400 |
| 03:08 PM | $71.53 | Up $0.02 | $71.53 | $71.51 | 1,400 |
| 03:07 PM | $71.51 | Down $ -0.03 | $71.54 | $71.51 | 2,100 |
| 03:06 PM | $71.54 | Up $0.01 | $71.54 | $71.53 | 1,000 |
| 03:05 PM | $71.53 | Up $0.03 | $71.53 | $71.51 | 700 |
| 03:04 PM | $71.50 | Up $0.01 | $71.50 | $71.49 | 1,000 |
| 03:03 PM | $71.49 | Up $0.00 | $71.50 | $71.48 | 1,200 |
| 03:02 PM | $71.49 | Down $ -0.01 | $71.51 | $71.49 | 2,600 |
| 03:01 PM | $71.50 | Down $ -0.02 | $71.51 | $71.50 | 700 |
| 03:00 PM | $71.52 | Up $0.01 | $71.52 | $71.51 | 300 |
| 02:59 PM | $71.51 | Down $ -0.02 | $71.52 | $71.51 | 500 |
| 02:58 PM | $71.53 | Up $0.00 | $71.54 | $71.53 | 1,200 |
| 02:57 PM | $71.53 | Down $ -0.03 | $71.56 | $71.53 | 1,200 |
| 02:56 PM | $71.56 | Up $0.03 | $71.56 | $71.54 | 1,600 |
| 02:55 PM | $71.53 | Up $0.02 | $71.55 | $71.53 | 500 |
| 02:54 PM | $71.51 | Up $0.03 | $71.51 | $71.51 | 100 |
| 02:53 PM | $71.48 | Up $0.01 | $71.49 | $71.48 | 1,000 |
| 02:52 PM | $71.47 | Up $0.03 | $71.47 | $71.46 | 1,000 |
| 02:51 PM | $71.44 | Up $0.01 | $71.44 | $71.43 | 800 |
| 02:50 PM | $71.43 | Up $0.04 | $71.44 | $71.40 | 1,400 |
| 02:49 PM | $71.39 | Up $0.01 | $71.40 | $71.39 | 1,200 |
| 02:48 PM | $71.38 | Down $ -0.03 | $71.41 | $71.38 | 800 |
| 02:47 PM | $71.41 | Down $ -0.01 | $71.42 | $71.41 | 1,800 |
| 02:46 PM | $71.42 | Down $ -0.02 | $71.43 | $71.42 | 1,100 |
| 02:45 PM | $71.44 | Up $0.00 | $71.47 | $71.44 | 2,100 |
| 02:44 PM | $71.44 | Up $0.01 | $71.44 | $71.43 | 900 |
| 02:43 PM | $71.43 | Up $0.04 | $71.43 | $71.40 | 400 |
| 02:42 PM | $71.39 | Up $0.01 | $71.39 | $71.38 | 4,100 |
| 02:41 PM | $71.38 | Up $0.00 | $71.38 | $71.38 | 200 |
| 02:40 PM | $71.38 | Up $0.02 | $71.38 | $71.37 | 700 |
| 02:39 PM | $71.36 | Up $0.01 | $71.36 | $71.35 | 300 |
| 02:38 PM | $71.35 | Down $ -0.01 | $71.36 | $71.35 | 1,200 |
| 02:37 PM | $71.36 | Down $ -0.02 | $71.37 | $71.36 | 500 |
| 02:36 PM | $71.38 | Up $0.01 | $71.38 | $71.36 | 1,300 |
| 02:35 PM | $71.37 | Up $0.03 | $71.37 | $71.35 | 300 |
| 02:34 PM | $71.34 | Up $0.00 | $71.36 | $71.33 | 1,300 |
| 02:33 PM | $71.34 | Down $ -0.03 | $71.37 | $71.34 | 2,100 |
| 02:32 PM | $71.37 | Down $ -0.03 | $71.41 | $71.37 | 2,100 |
| 02:31 PM | $71.40 | Down $ -0.01 | $71.41 | $71.40 | 1,500 |
| 02:30 PM | $71.41 | Down $ -0.02 | $71.42 | $71.41 | 3,200 |
| 02:29 PM | $71.43 | Down $ -0.02 | $71.44 | $71.43 | 1,600 |
| 02:28 PM | $71.45 | Up $0.02 | $71.45 | $71.43 | 900 |
| 02:27 PM | $71.43 | Up $0.03 | $71.43 | $71.41 | 600 |
| 02:26 PM | $71.40 | Down $ -0.02 | $71.41 | $71.40 | 600 |
| 02:25 PM | $71.42 | Up $0.01 | $71.42 | $71.42 | 100 |
| 02:24 PM | $71.41 | Down $ -0.01 | $71.41 | $71.40 | 400 |
| 02:23 PM | $71.42 | Down $ -0.01 | $71.43 | $71.41 | 1,400 |
| 02:22 PM | $71.43 | Up $0.03 | $71.43 | $71.40 | 300 |
| 02:21 PM | $71.40 | Down $ -0.04 | $71.43 | $71.40 | 1,800 |
| 02:20 PM | $71.44 | Down $ -0.02 | $71.44 | $71.43 | 2,900 |
| 02:19 PM | $71.46 | Down $ -0.02 | $71.48 | $71.46 | 1,700 |
| 02:18 PM | $71.48 | Up $0.02 | $71.48 | $71.46 | 1,200 |
| 02:16 PM | $71.46 | Up $0.01 | $71.46 | $71.45 | 1,000 |
| 02:16 PM | $71.46 | Up $0.00 | $71.46 | $71.45 | 0 |
| 02:15 PM | $71.45 | Up $0.02 | $71.48 | $71.44 | 2,600 |
| 02:14 PM | $71.44 | Down $0.00 | $71.44 | $71.43 | 600 |
| 02:13 PM | $71.44 | Up $0.00 | $71.44 | $71.43 | 1,700 |
| 02:12 PM | $71.44 | Up $0.03 | $71.44 | $71.42 | 800 |
| 02:11 PM | $71.41 | Up $0.01 | $71.42 | $71.41 | 500 |
| 02:10 PM | $71.40 | Down $ -0.02 | $71.44 | $71.40 | 1,800 |
| 02:09 PM | $71.42 | Down $0.00 | $71.42 | $71.42 | 500 |
| 02:08 PM | $71.43 | Up $0.00 | $71.43 | $71.42 | 600 |
| 02:07 PM | $71.42 | Up $0.01 | $71.42 | $71.42 | 700 |
| 02:06 PM | $71.41 | Down $ -0.02 | $71.42 | $71.41 | 1,400 |
| 02:05 PM | $71.43 | Down $ -0.03 | $71.46 | $71.43 | 600 |
| 02:04 PM | $71.46 | Down $ -0.01 | $71.46 | $71.46 | 100 |
| 02:03 PM | $71.47 | Down $ -0.01 | $71.47 | $71.47 | 200 |
| 02:02 PM | $71.48 | Up $0.00 | $71.48 | $71.48 | 100 |
| 02:01 PM | $71.48 | Down $ -0.01 | $71.48 | $71.47 | 1,600 |
| 02:00 PM | $71.49 | Down $ -0.01 | $71.50 | $71.49 | 1,700 |
| 01:59 PM | $71.50 | Down $ -0.01 | $71.52 | $71.50 | 1,300 |
| 01:58 PM | $71.51 | Down $ -0.02 | $71.51 | $71.51 | 100 |
| 01:57 PM | $71.53 | Down $ -0.02 | $71.54 | $71.53 | 300 |
| 01:56 PM | $71.55 | Up $0.02 | $71.55 | $71.54 | 200 |
| 01:55 PM | $71.53 | Up $0.01 | $71.53 | $71.52 | 400 |
| 01:54 PM | $71.52 | Up $0.01 | $71.53 | $71.51 | 1,400 |
| 01:53 PM | $71.51 | Down $ -0.04 | $71.53 | $71.51 | 400 |
| 01:52 PM | $71.55 | Up $0.01 | $71.55 | $71.54 | 400 |
| 01:51 PM | $71.54 | Up $0.02 | $71.54 | $71.53 | 500 |
| 01:50 PM | $71.52 | Down $ -0.01 | $71.52 | $71.52 | 200 |
| 01:49 PM | $71.53 | Down $ -0.01 | $71.53 | $71.53 | 100 |
| 01:48 PM | $71.54 | Up $0.02 | $71.54 | $71.53 | 500 |
| 01:47 PM | $71.52 | Down $ -0.02 | $71.53 | $71.52 | 500 |
| 01:46 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 200 |
| 01:45 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 200 |
| 01:44 PM | $71.54 | Down $ -0.01 | $71.54 | $71.54 | 300 |
| 01:43 PM | $71.55 | Down $ -0.02 | $71.55 | $71.52 | 1,400 |
| 01:42 PM | $71.57 | Down $ -0.01 | $71.57 | $71.57 | 100 |
| 01:41 PM | $71.58 | Up $0.00 | $71.58 | $71.58 | 300 |
| 01:40 PM | $71.58 | Up $0.00 | $71.59 | $71.57 | 500 |
| 01:38 PM | $71.58 | Down $ -0.03 | $71.59 | $71.58 | 500 |
| 01:38 PM | $71.58 | Up $0.00 | $71.59 | $71.58 | 0 |
| 01:37 PM | $71.61 | Up $0.01 | $71.62 | $71.60 | 500 |
| 01:36 PM | $71.60 | Up $0.01 | $71.60 | $71.60 | 200 |
| 01:35 PM | $71.59 | Down $ -0.01 | $71.62 | $71.59 | 1,500 |
| 01:34 PM | $71.60 | Down $ -0.02 | $71.62 | $71.60 | 700 |
| 01:33 PM | $71.62 | Up $0.01 | $71.62 | $71.61 | 400 |
| 01:32 PM | $71.61 | Up $0.01 | $71.61 | $71.59 | 700 |
| 01:31 PM | $71.60 | Up $0.00 | $71.60 | $71.59 | 500 |
| 01:30 PM | $71.60 | Up $0.00 | $71.60 | $71.57 | 1,600 |
| 01:29 PM | $71.60 | Up $0.00 | $71.62 | $71.60 | 500 |
| 01:28 PM | $71.60 | Up $0.00 | $71.62 | $71.60 | 800 |
| 01:27 PM | $71.60 | Up $0.01 | $71.60 | $71.60 | 200 |
| 01:26 PM | $71.59 | Down $ -0.01 | $71.59 | $71.58 | 800 |
| 01:25 PM | $71.60 | Up $0.01 | $71.61 | $71.59 | 900 |
| 01:24 PM | $71.59 | Down $ -0.01 | $71.59 | $71.59 | 100 |
| 01:23 PM | $71.60 | Up $0.01 | $71.60 | $71.60 | 300 |
| 01:22 PM | $71.59 | Up $0.00 | $71.61 | $71.59 | 900 |
| 01:21 PM | $71.59 | Up $0.00 | $71.60 | $71.59 | 900 |
| 01:20 PM | $71.59 | Down $ -0.03 | $71.63 | $71.59 | 1,500 |
| 01:19 PM | $71.62 | Down $ -0.01 | $71.63 | $71.62 | 400 |
| 01:18 PM | $71.63 | Up $0.02 | $71.63 | $71.63 | 400 |
| 01:17 PM | $71.61 | Down $ -0.01 | $71.63 | $71.61 | 1,000 |
| 01:16 PM | $71.62 | Up $0.00 | $71.62 | $71.62 | 200 |
| 01:15 PM | $71.62 | Up $0.01 | $71.62 | $71.62 | 400 |
| 01:14 PM | $71.61 | Up $0.01 | $71.61 | $71.61 | 100 |
| 01:13 PM | $71.60 | Down $ -0.01 | $71.61 | $71.60 | 800 |
| 01:12 PM | $71.61 | Up $0.00 | $71.61 | $71.60 | 1,900 |
| 01:11 PM | $71.61 | Up $0.00 | $71.63 | $71.61 | 500 |
| 01:10 PM | $71.61 | Up $0.02 | $71.61 | $71.61 | 700 |
| 01:09 PM | $71.59 | Down $ -0.01 | $71.62 | $71.59 | 4,200 |
| 01:08 PM | $71.60 | Down $ -0.02 | $71.61 | $71.60 | 200 |
| 01:07 PM | $71.62 | Down $ -0.06 | $71.66 | $71.62 | 1,200 |
| 01:06 PM | $71.68 | Down $ -0.01 | $71.68 | $71.68 | 200 |
| 01:05 PM | $71.69 | Down $ -0.05 | $71.72 | $71.67 | 2,300 |
| 01:04 PM | $71.74 | Up $0.05 | $71.74 | $71.69 | 4,000 |
| 01:03 PM | $71.69 | Up $0.09 | $71.69 | $71.61 | 2,900 |
| 01:02 PM | $71.60 | Up $0.01 | $71.61 | $71.59 | 800 |
| 01:01 PM | $71.59 | Up $0.02 | $71.59 | $71.58 | 900 |
| 01:00 PM | $71.57 | Down $ -0.04 | $71.62 | $71.57 | 1,400 |
| 12:59 PM | $71.61 | Up $0.04 | $71.61 | $71.57 | 1,200 |
| 12:58 PM | $71.57 | Up $0.02 | $71.57 | $71.57 | 500 |
| 12:57 PM | $71.55 | Up $0.01 | $71.55 | $71.54 | 600 |
| 12:56 PM | $71.54 | Up $0.06 | $71.54 | $71.50 | 600 |
| 12:55 PM | $71.48 | Down $ -0.01 | $71.48 | $71.47 | 600 |
| 12:54 PM | $71.49 | Up $0.00 | $71.50 | $71.49 | 400 |
| 12:53 PM | $71.49 | Down $ -0.03 | $71.52 | $71.49 | 800 |
| 12:52 PM | $71.52 | Up $0.00 | $71.52 | $71.51 | 800 |
| 12:51 PM | $71.52 | Down $ -0.02 | $71.54 | $71.52 | 600 |
| 12:50 PM | $71.54 | Up $0.02 | $71.54 | $71.52 | 400 |
| 12:49 PM | $71.52 | Up $0.02 | $71.53 | $71.51 | 700 |
| 12:48 PM | $71.50 | Down $ -0.01 | $71.50 | $71.50 | 100 |
| 12:47 PM | $71.51 | Up $0.02 | $71.52 | $71.50 | 1,700 |
| 12:46 PM | $71.49 | Down $ -0.02 | $71.51 | $71.49 | 2,300 |
| 12:45 PM | $71.51 | Up $0.01 | $71.51 | $71.50 | 1,000 |
| 12:44 PM | $71.50 | Up $0.03 | $71.50 | $71.47 | 300 |
| 12:43 PM | $71.47 | Down $ -0.01 | $71.48 | $71.47 | 1,300 |
| 12:42 PM | $71.48 | Up $0.01 | $71.48 | $71.47 | 2,200 |
| 12:41 PM | $71.47 | Down $ -0.01 | $71.47 | $71.46 | 600 |
| 12:40 PM | $71.48 | Up $0.02 | $71.48 | $71.46 | 1,400 |
| 12:39 PM | $71.46 | Down $ -0.04 | $71.50 | $71.46 | 2,000 |
| 12:38 PM | $71.50 | Down $ -0.02 | $71.52 | $71.50 | 1,500 |
| 12:37 PM | $71.52 | Up $0.01 | $71.52 | $71.50 | 3,100 |
| 12:36 PM | $71.51 | Up $0.03 | $71.51 | $71.50 | 1,600 |
| 12:35 PM | $71.48 | Down $ -0.02 | $71.50 | $71.48 | 500 |
| 12:34 PM | $71.50 | Down $ -0.01 | $71.53 | $71.50 | 600 |
| 12:33 PM | $71.51 | Down $ -0.04 | $71.54 | $71.51 | 500 |
| 12:32 PM | $71.55 | Up $0.01 | $71.56 | $71.54 | 600 |
| 12:31 PM | $71.54 | Down $ -0.01 | $71.55 | $71.54 | 700 |
| 12:30 PM | $71.55 | Up $0.01 | $71.56 | $71.54 | 2,100 |
| 12:29 PM | $71.54 | Up $0.02 | $71.54 | $71.53 | 1,100 |
| 12:28 PM | $71.52 | Up $0.00 | $71.53 | $71.52 | 500 |
| 12:27 PM | $71.52 | Down $ -0.04 | $71.56 | $71.52 | 600 |
| 12:26 PM | $71.56 | Up $0.01 | $71.56 | $71.55 | 600 |
| 12:25 PM | $71.55 | Down $ -0.01 | $71.55 | $71.55 | 700 |
| 12:24 PM | $71.56 | Up $0.01 | $71.56 | $71.54 | 700 |
| 12:23 PM | $71.55 | Down $ -0.01 | $71.55 | $71.54 | 1,400 |
| 12:22 PM | $71.56 | Up $0.00 | $71.56 | $71.54 | 1,300 |
| 12:21 PM | $71.56 | Down $ -0.01 | $71.58 | $71.56 | 700 |
| 12:20 PM | $71.57 | Up $0.04 | $71.57 | $71.55 | 1,900 |
| 12:19 PM | $71.53 | Down $ -0.04 | $71.55 | $71.53 | 1,300 |
| 12:18 PM | $71.57 | Down $ -0.02 | $71.60 | $71.57 | 1,100 |
| 12:17 PM | $71.59 | Down $ -0.03 | $71.63 | $71.59 | 600 |
| 12:16 PM | $71.62 | Up $0.03 | $71.63 | $71.59 | 1,900 |
| 12:15 PM | $71.59 | Up $0.01 | $71.59 | $71.59 | 100 |
| 12:14 PM | $71.58 | Down $ -0.01 | $71.61 | $71.58 | 400 |
| 12:13 PM | $71.59 | Up $0.04 | $71.59 | $71.56 | 3,600 |
| 12:12 PM | $71.55 | Down $ -0.03 | $71.55 | $71.54 | 1,500 |
| 12:11 PM | $71.58 | Down $ -0.02 | $71.59 | $71.58 | 300 |
| 12:10 PM | $71.60 | Down $ -0.01 | $71.63 | $71.60 | 300 |
| 12:09 PM | $71.61 | Down $ -0.03 | $71.64 | $71.61 | 2,500 |
| 12:08 PM | $71.64 | Down $ -0.01 | $71.64 | $71.63 | 500 |
| 12:07 PM | $71.65 | Up $0.00 | $71.65 | $71.65 | 2,400 |
| 12:05 PM | $71.65 | Up $0.05 | $71.65 | $71.60 | 800 |
| 12:05 PM | $71.65 | Up $0.00 | $71.65 | $71.60 | 0 |
| 12:04 PM | $71.60 | Down $ -0.02 | $71.61 | $71.60 | 2,500 |
| 12:03 PM | $71.62 | Down $ -0.04 | $71.66 | $71.62 | 4,300 |
| 12:02 PM | $71.66 | Down $ -0.06 | $71.67 | $71.66 | 800 |
| 12:01 PM | $71.72 | Down $ -0.01 | $71.72 | $71.71 | 800 |
| 12:00 PM | $71.73 | Up $0.03 | $71.73 | $71.72 | 500 |
| 11:59 AM | $71.70 | Up $0.01 | $71.70 | $71.69 | 700 |
| 11:58 AM | $71.69 | Up $0.03 | $71.69 | $71.66 | 1,400 |
| 11:57 AM | $71.66 | Up $0.00 | $71.66 | $71.65 | 600 |
| 11:56 AM | $71.66 | Up $0.03 | $71.66 | $71.64 | 200 |
| 11:55 AM | $71.63 | Up $0.04 | $71.64 | $71.63 | 1,400 |
| 11:54 AM | $71.59 | Up $0.00 | $71.59 | $71.59 | 500 |
| 11:53 AM | $71.59 | Up $0.02 | $71.59 | $71.56 | 1,900 |
| 11:52 AM | $71.57 | Up $0.03 | $71.57 | $71.54 | 600 |
| 11:51 AM | $71.54 | Up $0.01 | $71.54 | $71.53 | 500 |
| 11:50 AM | $71.53 | Up $0.03 | $71.53 | $71.51 | 600 |
| 11:49 AM | $71.50 | Down $ -0.02 | $71.52 | $71.50 | 700 |
| 11:48 AM | $71.52 | Up $0.05 | $71.52 | $71.49 | 700 |
| 11:47 AM | $71.47 | Up $0.01 | $71.48 | $71.46 | 1,700 |
| 11:46 AM | $71.46 | Up $0.01 | $71.46 | $71.44 | 1,500 |
| 11:45 AM | $71.45 | Down $ -0.01 | $71.46 | $71.44 | 1,400 |
| 11:44 AM | $71.46 | Up $0.02 | $71.48 | $71.42 | 1,600 |
| 11:43 AM | $71.44 | Down $ -0.02 | $71.45 | $71.42 | 1,100 |
| 11:42 AM | $71.46 | Up $0.02 | $71.46 | $71.44 | 800 |
| 11:41 AM | $71.44 | Up $0.02 | $71.44 | $71.43 | 600 |
| 11:40 AM | $71.42 | Down $ -0.03 | $71.48 | $71.42 | 1,000 |
| 11:39 AM | $71.45 | Down $ -0.01 | $71.46 | $71.43 | 1,000 |
| 11:38 AM | $71.46 | Up $0.02 | $71.49 | $71.46 | 800 |
| 11:37 AM | $71.44 | Up $0.03 | $71.44 | $71.41 | 300 |
| 11:36 AM | $71.41 | Down $ -0.03 | $71.43 | $71.39 | 3,000 |
| 11:35 AM | $71.44 | Up $0.02 | $71.45 | $71.43 | 500 |
| 11:34 AM | $71.42 | Down $ -0.02 | $71.44 | $71.42 | 1,100 |
| 11:33 AM | $71.44 | Down $ -0.03 | $71.48 | $71.42 | 900 |
| 11:32 AM | $71.47 | Up $0.02 | $71.47 | $71.44 | 2,000 |
| 11:31 AM | $71.45 | Down $ -0.02 | $71.49 | $71.44 | 1,700 |
| 11:30 AM | $71.47 | Up $0.05 | $71.49 | $71.45 | 2,200 |
| 11:29 AM | $71.42 | Down $ -0.03 | $71.44 | $71.41 | 500 |
| 11:28 AM | $71.45 | Down $ -0.02 | $71.47 | $71.45 | 1,700 |
| 11:27 AM | $71.47 | Up $0.10 | $71.47 | $71.39 | 1,000 |
| 11:26 AM | $71.37 | Up $0.05 | $71.37 | $71.33 | 1,400 |
| 11:25 AM | $71.32 | Down $ -0.01 | $71.36 | $71.32 | 1,200 |
| 11:24 AM | $71.33 | Up $0.00 | $71.33 | $71.32 | 500 |
| 11:23 AM | $71.33 | Down $ -0.02 | $71.35 | $71.33 | 700 |
| 11:22 AM | $71.35 | Down $ -0.02 | $71.37 | $71.34 | 1,100 |
| 11:21 AM | $71.37 | Down $ -0.07 | $71.42 | $71.36 | 1,400 |
| 11:20 AM | $71.44 | Up $0.07 | $71.44 | $71.39 | 2,100 |
| 11:19 AM | $71.37 | Up $0.06 | $71.37 | $71.30 | 2,300 |
| 11:18 AM | $71.31 | Down $ -0.02 | $71.34 | $71.30 | 2,600 |
| 11:17 AM | $71.33 | Up $0.03 | $71.34 | $71.31 | 1,800 |
| 11:16 AM | $71.30 | Down $ -0.07 | $71.38 | $71.30 | 2,500 |
| 11:15 AM | $71.37 | Up $0.01 | $71.40 | $71.36 | 2,800 |
| 11:14 AM | $71.36 | Up $0.00 | $71.36 | $71.33 | 2,200 |
| 11:13 AM | $71.36 | Up $0.01 | $71.37 | $71.34 | 1,100 |
| 11:12 AM | $71.35 | Up $0.00 | $71.36 | $71.34 | 2,500 |
| 11:11 AM | $71.35 | Down $ -0.02 | $71.35 | $71.34 | 900 |
| 11:10 AM | $71.37 | Up $0.01 | $71.38 | $71.35 | 500 |
| 11:09 AM | $71.36 | Up $0.04 | $71.37 | $71.33 | 900 |
| 11:08 AM | $71.32 | Up $0.03 | $71.32 | $71.28 | 1,000 |
| 11:07 AM | $71.29 | Up $0.01 | $71.33 | $71.29 | 2,700 |
| 11:06 AM | $71.28 | Up $0.00 | $71.28 | $71.23 | 4,500 |
| 11:05 AM | $71.28 | Up $0.02 | $71.29 | $71.24 | 3,600 |
| 11:04 AM | $71.26 | Down $ -0.02 | $71.30 | $71.25 | 3,700 |
| 11:03 AM | $71.28 | Down $ -0.01 | $71.29 | $71.25 | 4,500 |
| 11:02 AM | $71.29 | Down $ -0.05 | $71.33 | $71.29 | 1,700 |
| 11:01 AM | $71.34 | Up $0.00 | $71.36 | $71.34 | 1,400 |
| 11:00 AM | $71.34 | Up $0.01 | $71.36 | $71.32 | 2,400 |
| 10:59 AM | $71.33 | Down $ -0.01 | $71.38 | $71.33 | 5,400 |
| 10:58 AM | $71.34 | Down $ -0.05 | $71.38 | $71.32 | 3,200 |
| 10:57 AM | $71.39 | Down $ -0.01 | $71.39 | $71.39 | 600 |
| 10:56 AM | $71.40 | Up $0.00 | $71.42 | $71.39 | 2,500 |
| 10:55 AM | $71.40 | Up $0.02 | $71.40 | $71.33 | 2,900 |
| 10:54 AM | $71.38 | Up $0.01 | $71.38 | $71.35 | 2,500 |
| 10:53 AM | $71.37 | Down $ -0.05 | $71.41 | $71.37 | 1,100 |
| 10:52 AM | $71.42 | Down $ -0.02 | $71.44 | $71.42 | 2,500 |
| 10:51 AM | $71.44 | Up $0.03 | $71.46 | $71.41 | 3,900 |
| 10:50 AM | $71.41 | Up $0.03 | $71.42 | $71.39 | 1,300 |
| 10:49 AM | $71.38 | Down $ -0.02 | $71.40 | $71.38 | 2,200 |
| 10:48 AM | $71.40 | Up $0.01 | $71.41 | $71.40 | 1,000 |
| 10:47 AM | $71.39 | Up $0.02 | $71.39 | $71.36 | 1,900 |
| 10:46 AM | $71.37 | Down $ -0.01 | $71.37 | $71.36 | 1,800 |
| 10:45 AM | $71.38 | Down $ -0.05 | $71.43 | $71.35 | 4,000 |
| 10:44 AM | $71.43 | Up $0.00 | $71.43 | $71.42 | 1,800 |
| 10:43 AM | $71.43 | Up $0.01 | $71.45 | $71.43 | 2,600 |
| 10:42 AM | $71.42 | Up $0.04 | $71.42 | $71.38 | 2,400 |
| 10:41 AM | $71.38 | Up $0.08 | $71.38 | $71.32 | 1,000 |
| 10:40 AM | $71.30 | Up $0.02 | $71.30 | $71.27 | 2,200 |
| 10:39 AM | $71.28 | Up $0.04 | $71.28 | $71.22 | 5,100 |
| 10:38 AM | $71.24 | Down $ -0.03 | $71.28 | $71.23 | 3,000 |
| 10:37 AM | $71.27 | Up $0.06 | $71.27 | $71.20 | 2,400 |
| 10:36 AM | $71.21 | Up $0.03 | $71.22 | $71.16 | 1,900 |
| 10:35 AM | $71.18 | Down $ -0.02 | $71.22 | $71.18 | 2,300 |
| 10:34 AM | $71.20 | Down $ -0.02 | $71.24 | $71.20 | 1,800 |
| 10:33 AM | $71.22 | Down $ -0.01 | $71.24 | $71.17 | 4,000 |
| 10:32 AM | $71.23 | Up $0.01 | $71.27 | $71.23 | 2,400 |
| 10:31 AM | $71.22 | Down $ -0.01 | $71.23 | $71.20 | 1,600 |
| 10:30 AM | $71.23 | Down $ -0.02 | $71.30 | $71.21 | 2,600 |
| 10:29 AM | $71.25 | Down $ -0.02 | $71.31 | $71.25 | 2,200 |
| 10:28 AM | $71.27 | Up $0.01 | $71.27 | $71.24 | 1,800 |
| 10:27 AM | $71.26 | Up $0.01 | $71.29 | $71.24 | 2,100 |
| 10:26 AM | $71.25 | Down $ -0.05 | $71.30 | $71.23 | 4,700 |
| 10:25 AM | $71.30 | Down $ -0.03 | $71.33 | $71.30 | 5,700 |
| 10:24 AM | $71.33 | Down $ -0.08 | $71.40 | $71.32 | 2,500 |
| 10:23 AM | $71.41 | Down $ -0.01 | $71.47 | $71.41 | 1,200 |
| 10:22 AM | $71.42 | Down $ -0.04 | $71.45 | $71.40 | 4,000 |
| 10:21 AM | $71.46 | Up $0.05 | $71.46 | $71.41 | 1,600 |
| 10:20 AM | $71.41 | Down $ -0.05 | $71.47 | $71.38 | 16,600 |
| 10:19 AM | $71.46 | Down $ -0.05 | $71.50 | $71.46 | 11,000 |
| 10:18 AM | $71.51 | Down $ -0.06 | $71.55 | $71.50 | 5,600 |
| 10:17 AM | $71.56 | Down $ -0.05 | $71.61 | $71.55 | 12,000 |
| 10:16 AM | $71.61 | Down $ -0.05 | $71.65 | $71.61 | 11,900 |
| 10:15 AM | $71.66 | Up $0.07 | $71.68 | $71.60 | 8,000 |
| 10:14 AM | $71.59 | Down $ -0.01 | $71.63 | $71.59 | 13,200 |
| 10:13 AM | $71.60 | Up $0.02 | $71.62 | $71.59 | 11,100 |
| 10:12 AM | $71.59 | Up $0.03 | $71.63 | $71.59 | 11,100 |
| 10:11 AM | $71.55 | Down $ -0.03 | $71.59 | $71.54 | 3,600 |
| 10:10 AM | $71.58 | Down $ -0.03 | $71.65 | $71.58 | 4,200 |
| 10:09 AM | $71.61 | Down $ -0.01 | $71.64 | $71.60 | 1,900 |
| 10:08 AM | $71.62 | Down $ -0.06 | $71.68 | $71.60 | 3,600 |
| 10:07 AM | $71.68 | Up $0.03 | $71.72 | $71.65 | 5,500 |
| 10:06 AM | $71.65 | Down $ -0.06 | $71.70 | $71.63 | 1,600 |
| 10:05 AM | $71.71 | Down $ -0.03 | $71.73 | $71.67 | 8,400 |
| 10:04 AM | $71.74 | Up $0.03 | $71.75 | $71.70 | 3,400 |
| 10:03 AM | $71.71 | Down $ -0.04 | $71.74 | $71.67 | 3,400 |
| 10:02 AM | $71.75 | Up $0.10 | $71.78 | $71.65 | 6,100 |
| 10:01 AM | $71.65 | Down $ -0.10 | $71.79 | $71.65 | 3,600 |
| 10:00 AM | $71.75 | Down $ -0.06 | $71.80 | $71.75 | 5,500 |
| 09:59 AM | $71.81 | Up $0.15 | $71.81 | $71.65 | 3,200 |
| 09:58 AM | $71.66 | Down $ -0.12 | $71.81 | $71.66 | 5,400 |
| 09:57 AM | $71.78 | Down $ -0.05 | $71.83 | $71.75 | 9,000 |
| 09:56 AM | $71.83 | Up $0.03 | $71.85 | $71.80 | 6,300 |
| 09:55 AM | $71.80 | Down $ -0.02 | $71.86 | $71.80 | 4,300 |
| 09:54 AM | $71.82 | Down $ -0.04 | $71.85 | $71.80 | 3,800 |
| 09:53 AM | $71.86 | Down $ -0.02 | $71.88 | $71.84 | 3,200 |
| 09:52 AM | $71.88 | Down $ -0.08 | $71.96 | $71.88 | 4,100 |
| 09:51 AM | $71.96 | Up $0.04 | $71.96 | $71.92 | 1,200 |
| 09:50 AM | $71.92 | Up $0.01 | $71.92 | $71.88 | 3,500 |
| 09:49 AM | $71.91 | Down $ -0.17 | $72.07 | $71.91 | 9,800 |
| 09:48 AM | $72.08 | Down $ -0.03 | $72.11 | $72.06 | 4,500 |
| 09:47 AM | $72.11 | Up $0.01 | $72.12 | $72.07 | 5,000 |
| 09:46 AM | $72.10 | Up $0.00 | $72.15 | $72.10 | 7,600 |
| 09:45 AM | $72.10 | Down $ -0.04 | $72.15 | $72.10 | 1,300 |
| 09:44 AM | $72.14 | Up $0.03 | $72.14 | $72.08 | 1,200 |
| 09:43 AM | $72.11 | Down $ -0.02 | $72.11 | $72.02 | 2,200 |
| 09:42 AM | $72.13 | Down $ -0.08 | $72.25 | $72.11 | 2,900 |
| 09:41 AM | $72.21 | Down $ -0.09 | $72.29 | $72.20 | 4,100 |
| 09:40 AM | $72.30 | Down $ -0.07 | $72.34 | $72.29 | 3,800 |
| 09:39 AM | $72.37 | Up $0.04 | $72.40 | $72.29 | 2,900 |
| 09:38 AM | $72.33 | Down $ -0.08 | $72.35 | $72.31 | 500 |
| 09:37 AM | $72.41 | Up $0.11 | $72.44 | $72.32 | 2,600 |
| 09:36 AM | $72.30 | Down $ -0.06 | $72.35 | $72.25 | 3,800 |
| 09:35 AM | $72.36 | Up $0.00 | $72.46 | $72.35 | 11,200 |
| 09:34 AM | $72.36 | Up $0.18 | $72.36 | $72.24 | 1,800 |
| 09:33 AM | $72.18 | Down $ -0.02 | $72.24 | $72.14 | 2,400 |
| 09:32 AM | $72.20 | Up $0.03 | $72.32 | $72.14 | 7,200 |
| 09:31 AM | $72.17 | Down $ -0.03 | $72.18 | $72.17 | 400 |
| 09:30 AM | $72.20 | Down $ -0.33 | $72.71 | $72.20 | 8,900 |
| Previous close | $72.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-01-2022 | $71.44 | $71.72 | $71.74 | $71.33 | 1,248,600 |
| 18-01-2022 | $72.53 | $72.16 | $72.62 | $71.84 | 770,600 |
| 17-01-2022 | $72.65 | $72.71 | $72.85 | $72.48 | 200,900 |
| 14-01-2022 | $72.18 | $71.82 | $72.22 | $71.64 | 1,023,700 |
| 13-01-2022 | $72.07 | $72.05 | $72.28 | $71.91 | 678,700 |
| 12-01-2022 | $71.55 | $71.48 | $71.59 | $71.30 | 783,600 |
| 11-01-2022 | $71.35 | $70.93 | $71.40 | $70.84 | 614,100 |
| 10-01-2022 | $70.90 | $70.72 | $70.93 | $70.54 | 959,900 |
| 07-01-2022 | $70.92 | $70.93 | $71.06 | $70.85 | 918,400 |
| 06-01-2022 | $70.78 | $70.43 | $71.15 | $70.42 | 774,200 |
| 05-01-2022 | $70.87 | $71.16 | $71.39 | $70.80 | 676,200 |
| 04-01-2022 | $70.78 | $71.25 | $71.42 | $70.70 | 1,208,300 |
| 31-12-2021 | $70.41 | $70.29 | $70.60 | $70.20 | 531,200 |
| 30-12-2021 | $70.29 | $70.45 | $70.49 | $70.29 | 351,500 |
| 29-12-2021 | $70.42 | $70.65 | $70.66 | $70.36 | 468,000 |
| 24-12-2021 | $70.03 | $70.25 | $70.25 | $69.99 | 78,700 |
| 23-12-2021 | $69.98 | $69.95 | $70.14 | $69.84 | 938,000 |
| 22-12-2021 | $69.48 | $69.38 | $69.53 | $69.37 | 670,000 |
| 21-12-2021 | $69.30 | $69.22 | $69.56 | $69.21 | 561,500 |
| 20-12-2021 | $68.46 | $68.23 | $68.50 | $67.95 | 509,900 |
| 17-12-2021 | $69.14 | $69.22 | $69.64 | $69.13 | 1,255,300 |
| 16-12-2021 | $69.61 | $70.00 | $70.04 | $69.53 | 841,800 |
| 15-12-2021 | $69.43 | $69.30 | $69.54 | $69.20 | 1,513,500 |
| 14-12-2021 | $69.26 | $69.38 | $69.54 | $69.19 | 1,148,300 |
| 13-12-2021 | $69.19 | $69.00 | $69.30 | $68.86 | 1,322,200 |
| 10-12-2021 | $69.38 | $69.25 | $69.41 | $69.20 | 728,700 |
| 09-12-2021 | $69.46 | $69.54 | $69.76 | $69.24 | 774,400 |
| 08-12-2021 | $69.39 | $68.98 | $69.40 | $68.89 | 1,209,100 |
| 07-12-2021 | $69.14 | $69.23 | $69.35 | $68.98 | 653,800 |
| 06-12-2021 | $68.97 | $69.18 | $69.53 | $68.96 | 2,028,600 |
Graphs are not available, please refer to the detailed table