Quotes and Market Data
Find a quote
SUN LIFE FINANCIAL INC.
81.18 Down -0.19 (-0.23 %)
Delayed : 2025/11/11 17:40:00
- Previous close $81.37
- Opening $81.37
- Price Ask $81.15
- Price Bid $81.15
- Size Bid 1
- Size Ask 3
- Today High $81.64
- Today Low $81.11
- 52 Weeks High $91.11
- 52 Weeks Low $74.56
- Volume 2,168,031
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.18 | Down $ -0.02 | $81.18 | $81.18 | 1,220,100 |
| 03:59 PM | $81.20 | Down $ -0.01 | $81.21 | $81.17 | 31,700 |
| 03:58 PM | $81.21 | Down $ -0.02 | $81.23 | $81.21 | 20,600 |
| 03:57 PM | $81.23 | Up $0.00 | $81.23 | $81.23 | 7,000 |
| 03:56 PM | $81.22 | Down $ -0.01 | $81.24 | $81.21 | 11,800 |
| 03:55 PM | $81.23 | Down $ -0.09 | $81.32 | $81.23 | 11,400 |
| 03:54 PM | $81.32 | Up $0.00 | $81.32 | $81.30 | 7,100 |
| 03:53 PM | $81.32 | Up $0.02 | $81.32 | $81.30 | 2,600 |
| 03:52 PM | $81.30 | Up $0.02 | $81.30 | $81.29 | 2,700 |
| 03:51 PM | $81.28 | Up $0.03 | $81.28 | $81.26 | 3,700 |
| 03:50 PM | $81.25 | Down $ -0.02 | $81.29 | $81.20 | 12,300 |
| 03:49 PM | $81.27 | Down $ -0.01 | $81.28 | $81.26 | 5,400 |
| 03:48 PM | $81.28 | Up $0.03 | $81.28 | $81.25 | 1,600 |
| 03:47 PM | $81.25 | Up $0.04 | $81.25 | $81.21 | 1,300 |
| 03:46 PM | $81.21 | Up $0.02 | $81.21 | $81.18 | 5,800 |
| 03:45 PM | $81.19 | Down $0.00 | $81.19 | $81.19 | 1,300 |
| 03:44 PM | $81.20 | Up $0.01 | $81.20 | $81.18 | 2,700 |
| 03:43 PM | $81.18 | Down $ -0.04 | $81.22 | $81.18 | 6,300 |
| 03:42 PM | $81.22 | Up $0.00 | $81.22 | $81.22 | 100 |
| 03:41 PM | $81.22 | Down $0.00 | $81.23 | $81.22 | 1,700 |
| 03:40 PM | $81.23 | Up $0.02 | $81.23 | $81.20 | 3,200 |
| 03:39 PM | $81.21 | Up $0.01 | $81.22 | $81.20 | 6,300 |
| 03:38 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 2,900 |
| 03:37 PM | $81.20 | Up $0.00 | $81.21 | $81.20 | 1,900 |
| 03:36 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 100 |
| 03:35 PM | $81.20 | Up $0.00 | $81.21 | $81.20 | 5,600 |
| 03:34 PM | $81.20 | Up $0.01 | $81.20 | $81.19 | 4,700 |
| 03:33 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 400 |
| 03:32 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 200 |
| 03:31 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 300 |
| 03:30 PM | $81.19 | Down $ -0.01 | $81.20 | $81.19 | 1,300 |
| 03:29 PM | $81.20 | Down $0.00 | $81.21 | $81.20 | 3,800 |
| 03:28 PM | $81.21 | Down $ -0.02 | $81.21 | $81.21 | 1,600 |
| 03:27 PM | $81.22 | Down $0.00 | $81.22 | $81.22 | 1,000 |
| 03:26 PM | $81.23 | Down $ -0.02 | $81.24 | $81.23 | 1,800 |
| 03:24 PM | $81.24 | Down $ -0.01 | $81.25 | $81.24 | 800 |
| 03:24 PM | $81.24 | Up $0.00 | $81.25 | $81.24 | 0 |
| 03:23 PM | $81.25 | Up $0.00 | $81.27 | $81.25 | 1,600 |
| 03:22 PM | $81.25 | Up $0.03 | $81.25 | $81.24 | 1,000 |
| 03:21 PM | $81.22 | Down $ -0.02 | $81.23 | $81.21 | 5,800 |
| 03:20 PM | $81.24 | Down $ -0.05 | $81.29 | $81.24 | 3,000 |
| 03:19 PM | $81.29 | Up $0.01 | $81.29 | $81.29 | 600 |
| 03:18 PM | $81.28 | Up $0.02 | $81.28 | $81.26 | 1,700 |
| 03:16 PM | $81.26 | Up $0.00 | $81.26 | $81.26 | 100 |
| 03:16 PM | $81.26 | Up $0.00 | $81.26 | $81.26 | 0 |
| 03:15 PM | $81.26 | Up $0.00 | $81.27 | $81.26 | 300 |
| 03:14 PM | $81.26 | Down $ -0.03 | $81.28 | $81.26 | 800 |
| 03:13 PM | $81.29 | Down $ -0.01 | $81.31 | $81.28 | 2,300 |
| 03:12 PM | $81.30 | Up $0.02 | $81.30 | $81.29 | 1,100 |
| 03:11 PM | $81.28 | Up $0.02 | $81.28 | $81.25 | 4,900 |
| 03:10 PM | $81.26 | Down $ -0.02 | $81.28 | $81.26 | 2,200 |
| 03:09 PM | $81.29 | Down $ -0.02 | $81.32 | $81.29 | 11,000 |
| 03:08 PM | $81.30 | Down $ -0.05 | $81.35 | $81.29 | 28,100 |
| 03:07 PM | $81.35 | Down $ -0.01 | $81.36 | $81.35 | 13,600 |
| 03:06 PM | $81.36 | Down $0.00 | $81.36 | $81.35 | 6,200 |
| 03:05 PM | $81.36 | Up $0.00 | $81.36 | $81.35 | 20,000 |
| 03:04 PM | $81.36 | Down $ -0.01 | $81.37 | $81.36 | 1,300 |
| 03:03 PM | $81.37 | Up $0.02 | $81.38 | $81.35 | 21,000 |
| 03:02 PM | $81.35 | Down $ -0.02 | $81.38 | $81.35 | 4,400 |
| 03:01 PM | $81.37 | Up $0.02 | $81.37 | $81.36 | 9,900 |
| 02:59 PM | $81.35 | Down $ -0.02 | $81.36 | $81.35 | 17,300 |
| 02:59 PM | $81.35 | Up $0.00 | $81.36 | $81.35 | 0 |
| 02:57 PM | $81.37 | Up $0.01 | $81.37 | $81.37 | 100 |
| 02:57 PM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 02:56 PM | $81.36 | Down $ -0.03 | $81.38 | $81.36 | 4,000 |
| 02:55 PM | $81.39 | Up $0.01 | $81.40 | $81.39 | 700 |
| 02:54 PM | $81.38 | Up $0.00 | $81.39 | $81.38 | 1,800 |
| 02:53 PM | $81.38 | Up $0.00 | $81.39 | $81.38 | 200 |
| 02:52 PM | $81.38 | Up $0.08 | $81.38 | $81.30 | 2,600 |
| 02:51 PM | $81.30 | Up $0.01 | $81.30 | $81.30 | 1,200 |
| 02:50 PM | $81.29 | Down $ -0.01 | $81.29 | $81.29 | 700 |
| 02:49 PM | $81.30 | Down $ -0.03 | $81.32 | $81.30 | 1,500 |
| 02:48 PM | $81.33 | Up $0.00 | $81.35 | $81.33 | 2,100 |
| 02:47 PM | $81.33 | Up $0.02 | $81.33 | $81.31 | 1,200 |
| 02:46 PM | $81.31 | Down $ -0.05 | $81.35 | $81.30 | 22,100 |
| 02:45 PM | $81.36 | Down $0.00 | $81.36 | $81.35 | 21,400 |
| 02:44 PM | $81.36 | Down $ -0.02 | $81.37 | $81.36 | 1,700 |
| 02:43 PM | $81.38 | Down $ -0.01 | $81.38 | $81.38 | 100 |
| 02:42 PM | $81.39 | Up $0.00 | $81.39 | $81.38 | 800 |
| 02:41 PM | $81.39 | Up $0.00 | $81.40 | $81.39 | 1,300 |
| 02:40 PM | $81.39 | Up $0.01 | $81.39 | $81.39 | 200 |
| 02:39 PM | $81.38 | Up $0.01 | $81.38 | $81.37 | 800 |
| 02:38 PM | $81.37 | Down $ -0.01 | $81.37 | $81.36 | 2,200 |
| 02:36 PM | $81.38 | Up $0.02 | $81.38 | $81.36 | 900 |
| 02:36 PM | $81.38 | Up $0.00 | $81.38 | $81.36 | 0 |
| 02:35 PM | $81.36 | Up $0.00 | $81.37 | $81.36 | 900 |
| 02:34 PM | $81.36 | Down $ -0.01 | $81.36 | $81.35 | 4,000 |
| 02:33 PM | $81.37 | Up $0.00 | $81.37 | $81.37 | 200 |
| 02:32 PM | $81.37 | Down $ -0.07 | $81.43 | $81.37 | 23,500 |
| 02:31 PM | $81.44 | Up $0.00 | $81.44 | $81.43 | 1,300 |
| 02:30 PM | $81.44 | Up $0.03 | $81.44 | $81.42 | 1,300 |
| 02:29 PM | $81.41 | Down $ -0.03 | $81.44 | $81.41 | 2,400 |
| 02:28 PM | $81.44 | Up $0.02 | $81.44 | $81.41 | 1,100 |
| 02:27 PM | $81.42 | Up $0.00 | $81.42 | $81.42 | 100 |
| 02:26 PM | $81.42 | Down $ -0.03 | $81.43 | $81.42 | 1,200 |
| 02:25 PM | $81.45 | Up $0.03 | $81.46 | $81.43 | 1,900 |
| 02:24 PM | $81.42 | Down $ -0.02 | $81.45 | $81.42 | 900 |
| 02:23 PM | $81.44 | Up $0.04 | $81.44 | $81.41 | 1,700 |
| 02:22 PM | $81.40 | Down $ -0.01 | $81.41 | $81.40 | 1,400 |
| 02:21 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 300 |
| 02:20 PM | $81.41 | Up $0.01 | $81.41 | $81.41 | 1,000 |
| 02:19 PM | $81.40 | Down $ -0.05 | $81.45 | $81.40 | 2,500 |
| 02:18 PM | $81.45 | Up $0.06 | $81.49 | $81.41 | 3,100 |
| 02:17 PM | $81.39 | Up $0.03 | $81.39 | $81.37 | 1,900 |
| 02:16 PM | $81.36 | Up $0.00 | $81.36 | $81.35 | 1,400 |
| 02:15 PM | $81.36 | Down $ -0.01 | $81.36 | $81.36 | 5,300 |
| 02:13 PM | $81.37 | Down $0.00 | $81.37 | $81.37 | 400 |
| 02:13 PM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 02:11 PM | $81.38 | Up $0.00 | $81.38 | $81.38 | 100 |
| 02:11 PM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 02:10 PM | $81.37 | Down $ -0.05 | $81.42 | $81.37 | 6,800 |
| 02:09 PM | $81.42 | Up $0.05 | $81.42 | $81.38 | 1,300 |
| 02:08 PM | $81.37 | Down $ -0.02 | $81.37 | $81.37 | 1,400 |
| 02:07 PM | $81.39 | Up $0.08 | $81.39 | $81.32 | 1,900 |
| 02:06 PM | $81.31 | Down $ -0.01 | $81.32 | $81.29 | 1,700 |
| 02:05 PM | $81.32 | Up $0.01 | $81.32 | $81.32 | 900 |
| 02:04 PM | $81.31 | Down $ -0.02 | $81.32 | $81.31 | 600 |
| 02:03 PM | $81.33 | Down $ -0.01 | $81.33 | $81.33 | 600 |
| 02:01 PM | $81.34 | Up $0.02 | $81.34 | $81.33 | 700 |
| 02:01 PM | $81.34 | Up $0.00 | $81.34 | $81.33 | 0 |
| 02:00 PM | $81.32 | Down $ -0.02 | $81.37 | $81.32 | 5,300 |
| 01:59 PM | $81.34 | Down $ -0.01 | $81.35 | $81.34 | 1,000 |
| 01:58 PM | $81.35 | Up $0.03 | $81.35 | $81.32 | 400 |
| 01:57 PM | $81.32 | Up $0.03 | $81.32 | $81.30 | 1,500 |
| 01:56 PM | $81.29 | Up $0.00 | $81.29 | $81.25 | 6,600 |
| 01:54 PM | $81.29 | Down $ -0.02 | $81.31 | $81.29 | 2,500 |
| 01:54 PM | $81.29 | Up $0.00 | $81.31 | $81.29 | 0 |
| 01:53 PM | $81.31 | Up $0.02 | $81.31 | $81.28 | 2,600 |
| 01:52 PM | $81.29 | Up $0.01 | $81.29 | $81.28 | 800 |
| 01:51 PM | $81.28 | Up $0.00 | $81.29 | $81.28 | 1,600 |
| 01:50 PM | $81.28 | Up $0.09 | $81.28 | $81.20 | 2,300 |
| 01:49 PM | $81.19 | Up $0.03 | $81.19 | $81.14 | 5,500 |
| 01:48 PM | $81.16 | Up $0.00 | $81.17 | $81.15 | 500 |
| 01:47 PM | $81.15 | Down $ -0.03 | $81.17 | $81.15 | 2,100 |
| 01:46 PM | $81.18 | Up $0.01 | $81.18 | $81.18 | 2,000 |
| 01:45 PM | $81.17 | Down $ -0.01 | $81.18 | $81.17 | 800 |
| 01:44 PM | $81.18 | Up $0.01 | $81.18 | $81.17 | 1,700 |
| 01:43 PM | $81.17 | Down $ -0.05 | $81.21 | $81.16 | 3,300 |
| 01:42 PM | $81.22 | Down $ -0.02 | $81.23 | $81.22 | 2,200 |
| 01:41 PM | $81.24 | Down $ -0.02 | $81.25 | $81.24 | 1,200 |
| 01:40 PM | $81.26 | Down $ -0.01 | $81.26 | $81.26 | 1,300 |
| 01:39 PM | $81.27 | Up $0.00 | $81.28 | $81.27 | 1,400 |
| 01:38 PM | $81.27 | Up $0.00 | $81.30 | $81.27 | 3,300 |
| 01:37 PM | $81.27 | Up $0.00 | $81.27 | $81.27 | 800 |
| 01:36 PM | $81.27 | Up $0.00 | $81.27 | $81.27 | 300 |
| 01:35 PM | $81.27 | Down $ -0.03 | $81.29 | $81.26 | 2,200 |
| 01:34 PM | $81.30 | Down $ -0.02 | $81.30 | $81.30 | 100 |
| 01:33 PM | $81.32 | Down $ -0.01 | $81.32 | $81.32 | 400 |
| 01:32 PM | $81.33 | Down $ -0.03 | $81.35 | $81.33 | 2,300 |
| 01:31 PM | $81.36 | Up $0.01 | $81.36 | $81.36 | 400 |
| 01:30 PM | $81.35 | Up $0.01 | $81.35 | $81.34 | 800 |
| 01:29 PM | $81.34 | Up $0.00 | $81.35 | $81.34 | 1,000 |
| 01:28 PM | $81.34 | Up $0.00 | $81.34 | $81.34 | 400 |
| 01:27 PM | $81.34 | Up $0.01 | $81.34 | $81.33 | 900 |
| 01:26 PM | $81.33 | Up $0.01 | $81.33 | $81.31 | 2,500 |
| 01:25 PM | $81.32 | Up $0.01 | $81.32 | $81.32 | 100 |
| 01:24 PM | $81.31 | Down $ -0.01 | $81.32 | $81.31 | 900 |
| 01:23 PM | $81.32 | Down $ -0.01 | $81.32 | $81.32 | 800 |
| 01:22 PM | $81.33 | Up $0.00 | $81.35 | $81.33 | 1,800 |
| 01:21 PM | $81.33 | Up $0.08 | $81.36 | $81.26 | 8,600 |
| 01:20 PM | $81.25 | Up $0.00 | $81.26 | $81.24 | 1,600 |
| 01:19 PM | $81.25 | Up $0.01 | $81.25 | $81.24 | 800 |
| 01:18 PM | $81.24 | Up $0.01 | $81.25 | $81.23 | 1,700 |
| 01:17 PM | $81.23 | Up $0.01 | $81.23 | $81.23 | 100 |
| 01:16 PM | $81.22 | Up $0.02 | $81.22 | $81.21 | 1,600 |
| 01:15 PM | $81.20 | Up $0.00 | $81.20 | $81.20 | 700 |
| 01:14 PM | $81.20 | Down $ -0.01 | $81.22 | $81.20 | 1,000 |
| 01:13 PM | $81.21 | Up $0.01 | $81.21 | $81.21 | 200 |
| 01:12 PM | $81.20 | Up $0.01 | $81.20 | $81.19 | 700 |
| 01:11 PM | $81.19 | Down $ -0.02 | $81.20 | $81.19 | 1,400 |
| 01:10 PM | $81.21 | Up $0.01 | $81.21 | $81.18 | 1,800 |
| 01:09 PM | $81.20 | Down $ -0.02 | $81.22 | $81.19 | 3,900 |
| 01:08 PM | $81.22 | Up $0.02 | $81.22 | $81.20 | 1,400 |
| 01:07 PM | $81.20 | Up $0.00 | $81.20 | $81.19 | 700 |
| 01:06 PM | $81.20 | Up $0.05 | $81.20 | $81.15 | 2,600 |
| 01:05 PM | $81.15 | Down $ -0.03 | $81.16 | $81.15 | 600 |
| 01:04 PM | $81.18 | Up $0.03 | $81.18 | $81.15 | 2,400 |
| 01:03 PM | $81.15 | Down $ -0.02 | $81.17 | $81.15 | 4,600 |
| 01:02 PM | $81.17 | Down $ -0.01 | $81.17 | $81.17 | 100 |
| 01:00 PM | $81.18 | Up $0.01 | $81.18 | $81.18 | 200 |
| 01:00 PM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 12:59 PM | $81.17 | Up $0.02 | $81.18 | $81.15 | 2,200 |
| 12:58 PM | $81.15 | Down $ -0.01 | $81.15 | $81.15 | 100 |
| 12:57 PM | $81.16 | Up $0.01 | $81.16 | $81.16 | 100 |
| 12:56 PM | $81.15 | Down $0.00 | $81.16 | $81.15 | 800 |
| 12:55 PM | $81.16 | Up $0.00 | $81.16 | $81.15 | 4,100 |
| 12:54 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 900 |
| 12:53 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 900 |
| 12:52 PM | $81.15 | Up $0.01 | $81.15 | $81.15 | 1,100 |
| 12:50 PM | $81.14 | Down $ -0.02 | $81.15 | $81.14 | 900 |
| 12:50 PM | $81.14 | Up $0.00 | $81.15 | $81.14 | 0 |
| 12:49 PM | $81.16 | Up $0.01 | $81.16 | $81.16 | 100 |
| 12:48 PM | $81.15 | Up $0.01 | $81.15 | $81.15 | 1,200 |
| 12:47 PM | $81.14 | Up $0.00 | $81.15 | $81.14 | 800 |
| 12:45 PM | $81.14 | Up $0.01 | $81.14 | $81.14 | 900 |
| 12:45 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 0 |
| 12:44 PM | $81.13 | Up $0.00 | $81.14 | $81.13 | 300 |
| 12:43 PM | $81.13 | Up $0.00 | $81.15 | $81.13 | 1,200 |
| 12:42 PM | $81.13 | Down $ -0.01 | $81.16 | $81.13 | 10,100 |
| 12:40 PM | $81.14 | Down $0.00 | $81.15 | $81.14 | 600 |
| 12:40 PM | $81.14 | Up $0.00 | $81.15 | $81.14 | 0 |
| 12:39 PM | $81.15 | Up $0.02 | $81.17 | $81.15 | 2,300 |
| 12:38 PM | $81.13 | Up $0.02 | $81.13 | $81.11 | 600 |
| 12:37 PM | $81.11 | Down $ -0.03 | $81.12 | $81.11 | 700 |
| 12:36 PM | $81.14 | Up $0.00 | $81.15 | $81.14 | 1,900 |
| 12:35 PM | $81.14 | Down $ -0.01 | $81.16 | $81.14 | 1,400 |
| 12:34 PM | $81.15 | Down $ -0.01 | $81.15 | $81.15 | 800 |
| 12:33 PM | $81.16 | Down $ -0.01 | $81.17 | $81.16 | 1,700 |
| 12:32 PM | $81.17 | Down $ -0.01 | $81.19 | $81.17 | 2,400 |
| 12:31 PM | $81.18 | Up $0.01 | $81.18 | $81.18 | 900 |
| 12:30 PM | $81.17 | Down $ -0.01 | $81.18 | $81.17 | 300 |
| 12:29 PM | $81.18 | Down $ -0.01 | $81.20 | $81.18 | 4,200 |
| 12:28 PM | $81.19 | Down $ -0.02 | $81.22 | $81.19 | 4,000 |
| 12:27 PM | $81.21 | Up $0.01 | $81.21 | $81.21 | 400 |
| 12:26 PM | $81.20 | Down $ -0.01 | $81.21 | $81.19 | 3,300 |
| 12:25 PM | $81.21 | Down $ -0.02 | $81.23 | $81.21 | 2,100 |
| 12:24 PM | $81.23 | Up $0.00 | $81.23 | $81.23 | 400 |
| 12:23 PM | $81.23 | Up $0.02 | $81.23 | $81.22 | 1,300 |
| 12:22 PM | $81.21 | Up $0.00 | $81.21 | $81.21 | 1,900 |
| 12:21 PM | $81.21 | Up $0.00 | $81.22 | $81.21 | 1,500 |
| 12:20 PM | $81.21 | Up $0.00 | $81.22 | $81.20 | 1,300 |
| 12:19 PM | $81.21 | Up $0.01 | $81.21 | $81.20 | 800 |
| 12:18 PM | $81.20 | Down $ -0.03 | $81.22 | $81.20 | 2,100 |
| 12:16 PM | $81.23 | Down $ -0.01 | $81.23 | $81.23 | 300 |
| 12:16 PM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 12:14 PM | $81.24 | Up $0.03 | $81.24 | $81.18 | 4,100 |
| 12:14 PM | $81.24 | Up $0.00 | $81.24 | $81.18 | 0 |
| 12:13 PM | $81.21 | Up $0.00 | $81.21 | $81.21 | 700 |
| 12:12 PM | $81.21 | Down $ -0.01 | $81.21 | $81.21 | 100 |
| 12:11 PM | $81.22 | Down $ -0.02 | $81.23 | $81.22 | 700 |
| 12:10 PM | $81.24 | Up $0.01 | $81.24 | $81.24 | 200 |
| 12:09 PM | $81.23 | Up $0.01 | $81.23 | $81.22 | 700 |
| 12:08 PM | $81.22 | Down $ -0.05 | $81.26 | $81.22 | 3,200 |
| 12:07 PM | $81.27 | Down $ -0.01 | $81.28 | $81.27 | 1,400 |
| 12:05 PM | $81.28 | Up $0.02 | $81.28 | $81.27 | 200 |
| 12:05 PM | $81.28 | Up $0.00 | $81.28 | $81.27 | 0 |
| 12:04 PM | $81.26 | Up $0.00 | $81.26 | $81.26 | 1,200 |
| 12:03 PM | $81.26 | Down $ -0.01 | $81.27 | $81.26 | 2,700 |
| 12:02 PM | $81.27 | Down $ -0.02 | $81.28 | $81.27 | 800 |
| 12:01 PM | $81.29 | Up $0.00 | $81.31 | $81.29 | 1,800 |
| 12:00 PM | $81.29 | Down $ -0.02 | $81.30 | $81.29 | 4,300 |
| 11:59 AM | $81.31 | Down $ -0.02 | $81.32 | $81.31 | 1,900 |
| 11:58 AM | $81.33 | Up $0.01 | $81.33 | $81.32 | 500 |
| 11:57 AM | $81.32 | Up $0.01 | $81.33 | $81.31 | 1,000 |
| 11:56 AM | $81.31 | Down $ -0.05 | $81.34 | $81.31 | 1,300 |
| 11:55 AM | $81.36 | Up $0.00 | $81.36 | $81.35 | 1,200 |
| 11:54 AM | $81.36 | Up $0.01 | $81.36 | $81.34 | 800 |
| 11:53 AM | $81.35 | Down $ -0.01 | $81.35 | $81.35 | 300 |
| 11:52 AM | $81.36 | Down $ -0.02 | $81.36 | $81.35 | 300 |
| 11:51 AM | $81.37 | Up $0.02 | $81.38 | $81.35 | 1,500 |
| 11:50 AM | $81.35 | Down $ -0.03 | $81.37 | $81.34 | 1,600 |
| 11:49 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 300 |
| 11:48 AM | $81.38 | Up $0.01 | $81.38 | $81.35 | 1,100 |
| 11:47 AM | $81.37 | Down $ -0.02 | $81.39 | $81.37 | 1,800 |
| 11:46 AM | $81.39 | Up $0.03 | $81.39 | $81.35 | 800 |
| 11:45 AM | $81.36 | Down $ -0.01 | $81.37 | $81.35 | 1,600 |
| 11:44 AM | $81.37 | Down $ -0.03 | $81.41 | $81.37 | 3,400 |
| 11:43 AM | $81.40 | Up $0.01 | $81.40 | $81.40 | 200 |
| 11:42 AM | $81.39 | Up $0.04 | $81.39 | $81.36 | 2,300 |
| 11:41 AM | $81.35 | Up $0.01 | $81.35 | $81.35 | 300 |
| 11:40 AM | $81.34 | Down $ -0.01 | $81.36 | $81.33 | 1,900 |
| 11:39 AM | $81.35 | Up $0.02 | $81.36 | $81.33 | 1,800 |
| 11:38 AM | $81.33 | Down $ -0.01 | $81.33 | $81.33 | 200 |
| 11:37 AM | $81.34 | Down $ -0.01 | $81.34 | $81.32 | 2,400 |
| 11:36 AM | $81.35 | Down $ -0.10 | $81.44 | $81.35 | 3,200 |
| 11:34 AM | $81.45 | Down $ -0.01 | $81.46 | $81.45 | 900 |
| 11:34 AM | $81.45 | Up $0.00 | $81.46 | $81.45 | 0 |
| 11:33 AM | $81.46 | Down $ -0.02 | $81.47 | $81.46 | 900 |
| 11:32 AM | $81.48 | Down $ -0.05 | $81.56 | $81.48 | 2,800 |
| 11:31 AM | $81.53 | Up $0.08 | $81.54 | $81.45 | 4,900 |
| 11:30 AM | $81.45 | Down $ -0.01 | $81.47 | $81.43 | 7,200 |
| 11:29 AM | $81.46 | Down $ -0.01 | $81.47 | $81.46 | 4,700 |
| 11:28 AM | $81.47 | Down $ -0.01 | $81.47 | $81.46 | 300 |
| 11:27 AM | $81.48 | Down $ -0.01 | $81.48 | $81.48 | 400 |
| 11:26 AM | $81.49 | Down $ -0.01 | $81.50 | $81.47 | 800 |
| 11:25 AM | $81.50 | Down $ -0.02 | $81.53 | $81.50 | 1,700 |
| 11:24 AM | $81.52 | Up $0.00 | $81.52 | $81.52 | 400 |
| 11:23 AM | $81.52 | Up $0.02 | $81.54 | $81.51 | 700 |
| 11:22 AM | $81.50 | Down $ -0.03 | $81.53 | $81.50 | 500 |
| 11:21 AM | $81.53 | Down $ -0.04 | $81.57 | $81.53 | 2,700 |
| 11:20 AM | $81.57 | Down $ -0.02 | $81.60 | $81.57 | 1,800 |
| 11:19 AM | $81.59 | Up $0.07 | $81.59 | $81.55 | 400 |
| 11:18 AM | $81.52 | Up $0.01 | $81.53 | $81.52 | 1,000 |
| 11:17 AM | $81.51 | Down $ -0.02 | $81.52 | $81.51 | 1,300 |
| 11:16 AM | $81.53 | Up $0.07 | $81.53 | $81.46 | 4,900 |
| 11:15 AM | $81.46 | Up $0.02 | $81.46 | $81.46 | 200 |
| 11:14 AM | $81.44 | Down $ -0.01 | $81.44 | $81.44 | 100 |
| 11:13 AM | $81.45 | Down $ -0.03 | $81.46 | $81.45 | 1,400 |
| 11:12 AM | $81.48 | Up $0.00 | $81.48 | $81.48 | 200 |
| 11:11 AM | $81.48 | Up $0.03 | $81.48 | $81.46 | 1,200 |
| 11:09 AM | $81.45 | Down $ -0.03 | $81.47 | $81.45 | 400 |
| 11:09 AM | $81.45 | Up $0.00 | $81.47 | $81.45 | 0 |
| 11:08 AM | $81.48 | Down $ -0.03 | $81.51 | $81.48 | 2,600 |
| 11:07 AM | $81.51 | Up $0.00 | $81.51 | $81.50 | 400 |
| 11:06 AM | $81.51 | Up $0.04 | $81.51 | $81.49 | 300 |
| 11:05 AM | $81.47 | Up $0.03 | $81.47 | $81.43 | 1,200 |
| 11:04 AM | $81.44 | Down $ -0.02 | $81.46 | $81.44 | 1,900 |
| 11:03 AM | $81.45 | Down $ -0.02 | $81.46 | $81.45 | 400 |
| 11:02 AM | $81.47 | Up $0.01 | $81.47 | $81.46 | 1,000 |
| 11:01 AM | $81.46 | Down $ -0.03 | $81.48 | $81.45 | 2,500 |
| 11:00 AM | $81.49 | Up $0.07 | $81.50 | $81.41 | 2,000 |
| 10:58 AM | $81.42 | Up $0.04 | $81.42 | $81.37 | 1,500 |
| 10:58 AM | $81.42 | Up $0.00 | $81.42 | $81.37 | 0 |
| 10:57 AM | $81.38 | Down $ -0.04 | $81.41 | $81.37 | 1,600 |
| 10:56 AM | $81.42 | Up $0.01 | $81.42 | $81.41 | 400 |
| 10:55 AM | $81.41 | Down $ -0.03 | $81.44 | $81.41 | 2,900 |
| 10:54 AM | $81.44 | Down $0.00 | $81.45 | $81.44 | 600 |
| 10:53 AM | $81.45 | Up $0.06 | $81.45 | $81.39 | 1,600 |
| 10:52 AM | $81.38 | Up $0.02 | $81.38 | $81.36 | 500 |
| 10:51 AM | $81.36 | Up $0.00 | $81.37 | $81.35 | 1,300 |
| 10:50 AM | $81.36 | Down $ -0.02 | $81.38 | $81.36 | 2,000 |
| 10:49 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 600 |
| 10:48 AM | $81.38 | Up $0.00 | $81.40 | $81.38 | 900 |
| 10:47 AM | $81.38 | Up $0.00 | $81.38 | $81.37 | 400 |
| 10:46 AM | $81.38 | Up $0.03 | $81.38 | $81.36 | 900 |
| 10:44 AM | $81.34 | Up $0.03 | $81.34 | $81.32 | 600 |
| 10:44 AM | $81.34 | Up $0.00 | $81.34 | $81.32 | 0 |
| 10:43 AM | $81.31 | Down $ -0.02 | $81.33 | $81.31 | 1,500 |
| 10:42 AM | $81.33 | Up $0.00 | $81.34 | $81.33 | 500 |
| 10:41 AM | $81.33 | Up $0.00 | $81.33 | $81.32 | 1,100 |
| 10:40 AM | $81.33 | Down $ -0.06 | $81.38 | $81.32 | 1,700 |
| 10:39 AM | $81.39 | Up $0.07 | $81.40 | $81.32 | 1,100 |
| 10:38 AM | $81.32 | Down $ -0.06 | $81.40 | $81.32 | 2,800 |
| 10:37 AM | $81.38 | Up $0.03 | $81.38 | $81.38 | 100 |
| 10:36 AM | $81.35 | Up $0.04 | $81.35 | $81.32 | 400 |
| 10:35 AM | $81.31 | Up $0.01 | $81.31 | $81.31 | 200 |
| 10:34 AM | $81.30 | Up $0.01 | $81.31 | $81.30 | 300 |
| 10:33 AM | $81.29 | Down $ -0.01 | $81.30 | $81.26 | 3,800 |
| 10:32 AM | $81.30 | Down $ -0.01 | $81.31 | $81.29 | 1,100 |
| 10:31 AM | $81.31 | Down $ -0.01 | $81.32 | $81.30 | 800 |
| 10:30 AM | $81.32 | Up $0.00 | $81.32 | $81.26 | 2,700 |
| 10:29 AM | $81.32 | Down $ -0.04 | $81.35 | $81.32 | 1,600 |
| 10:28 AM | $81.36 | Up $0.06 | $81.36 | $81.31 | 3,100 |
| 10:27 AM | $81.30 | Down $ -0.05 | $81.34 | $81.30 | 4,300 |
| 10:26 AM | $81.35 | Down $ -0.01 | $81.37 | $81.35 | 900 |
| 10:25 AM | $81.36 | Up $0.02 | $81.36 | $81.33 | 900 |
| 10:24 AM | $81.34 | Up $0.01 | $81.34 | $81.34 | 100 |
| 10:23 AM | $81.33 | Up $0.02 | $81.34 | $81.33 | 400 |
| 10:22 AM | $81.31 | Down $ -0.01 | $81.34 | $81.31 | 1,900 |
| 10:21 AM | $81.32 | Up $0.00 | $81.33 | $81.30 | 1,100 |
| 10:20 AM | $81.32 | Up $0.00 | $81.33 | $81.32 | 2,000 |
| 10:19 AM | $81.32 | Up $0.00 | $81.35 | $81.29 | 3,600 |
| 10:18 AM | $81.32 | Down $ -0.02 | $81.36 | $81.32 | 1,600 |
| 10:17 AM | $81.34 | Down $ -0.01 | $81.34 | $81.32 | 1,900 |
| 10:16 AM | $81.35 | Down $ -0.03 | $81.38 | $81.35 | 3,000 |
| 10:15 AM | $81.38 | Down $ -0.08 | $81.44 | $81.38 | 4,100 |
| 10:14 AM | $81.46 | Up $0.00 | $81.50 | $81.46 | 2,100 |
| 10:13 AM | $81.46 | Up $0.02 | $81.46 | $81.42 | 1,100 |
| 10:12 AM | $81.44 | Down $ -0.09 | $81.53 | $81.44 | 3,100 |
| 10:11 AM | $81.53 | Up $0.08 | $81.53 | $81.46 | 600 |
| 10:10 AM | $81.45 | Up $0.00 | $81.45 | $81.43 | 1,600 |
| 10:09 AM | $81.45 | Down $ -0.03 | $81.47 | $81.45 | 1,500 |
| 10:08 AM | $81.48 | Up $0.05 | $81.48 | $81.44 | 1,200 |
| 10:07 AM | $81.43 | Up $0.03 | $81.43 | $81.38 | 1,700 |
| 10:06 AM | $81.40 | Up $0.00 | $81.42 | $81.36 | 3,200 |
| 10:05 AM | $81.40 | Up $0.03 | $81.40 | $81.38 | 700 |
| 10:04 AM | $81.37 | Up $0.02 | $81.37 | $81.36 | 1,000 |
| 10:03 AM | $81.35 | Down $ -0.03 | $81.37 | $81.34 | 1,500 |
| 10:02 AM | $81.38 | Up $0.05 | $81.43 | $81.32 | 2,300 |
| 10:01 AM | $81.33 | Down $ -0.11 | $81.45 | $81.33 | 4,500 |
| 10:00 AM | $81.44 | Down $ -0.06 | $81.50 | $81.44 | 1,600 |
| 09:59 AM | $81.50 | Up $0.03 | $81.51 | $81.49 | 1,300 |
| 09:58 AM | $81.47 | Up $0.06 | $81.48 | $81.41 | 6,300 |
| 09:57 AM | $81.41 | Down $ -0.07 | $81.47 | $81.39 | 8,300 |
| 09:56 AM | $81.48 | Up $0.06 | $81.48 | $81.41 | 3,800 |
| 09:55 AM | $81.42 | Up $0.09 | $81.42 | $81.33 | 4,000 |
| 09:54 AM | $81.33 | Up $0.00 | $81.33 | $81.31 | 9,500 |
| 09:53 AM | $81.33 | Up $0.02 | $81.33 | $81.32 | 500 |
| 09:52 AM | $81.31 | Down $ -0.01 | $81.36 | $81.31 | 1,800 |
| 09:51 AM | $81.32 | Down $ -0.01 | $81.34 | $81.32 | 1,400 |
| 09:50 AM | $81.33 | Down $ -0.01 | $81.37 | $81.33 | 800 |
| 09:49 AM | $81.34 | Down $ -0.07 | $81.40 | $81.34 | 800 |
| 09:48 AM | $81.41 | Up $0.05 | $81.41 | $81.32 | 1,700 |
| 09:47 AM | $81.36 | Down $ -0.05 | $81.42 | $81.36 | 2,000 |
| 09:46 AM | $81.41 | Up $0.00 | $81.43 | $81.39 | 6,800 |
| 09:45 AM | $81.41 | Up $0.04 | $81.42 | $81.38 | 1,100 |
| 09:44 AM | $81.37 | Down $ -0.08 | $81.53 | $81.37 | 4,400 |
| 09:42 AM | $81.45 | Up $0.02 | $81.45 | $81.43 | 1,500 |
| 09:42 AM | $81.45 | Up $0.00 | $81.45 | $81.43 | 0 |
| 09:41 AM | $81.43 | Down $ -0.06 | $81.45 | $81.42 | 500 |
| 09:40 AM | $81.49 | Up $0.04 | $81.54 | $81.45 | 2,600 |
| 09:39 AM | $81.45 | Up $0.05 | $81.45 | $81.37 | 2,400 |
| 09:38 AM | $81.40 | Up $0.01 | $81.45 | $81.40 | 1,700 |
| 09:37 AM | $81.39 | Down $ -0.07 | $81.42 | $81.36 | 1,200 |
| 09:36 AM | $81.46 | Up $0.07 | $81.46 | $81.44 | 200 |
| 09:35 AM | $81.39 | Up $0.03 | $81.39 | $81.30 | 3,400 |
| 09:34 AM | $81.36 | Down $ -0.04 | $81.40 | $81.36 | 2,200 |
| 09:33 AM | $81.40 | Up $0.04 | $81.42 | $81.38 | 1,400 |
| 09:32 AM | $81.36 | Down $ -0.17 | $81.52 | $81.36 | 1,900 |
| 09:31 AM | $81.53 | Up $0.08 | $81.55 | $81.51 | 1,300 |
| 09:30 AM | $81.45 | Up $0.08 | $81.64 | $81.29 | 23,100 |
| Previous close | $81.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06-10-2025 | $85.23 | $85.11 | $85.38 | $85.01 | 632,300 |
| 03-10-2025 | $84.17 | $84.14 | $84.29 | $83.90 | 1,231,800 |
| 02-10-2025 | $83.98 | $83.63 | $84.14 | $83.60 | 1,780,200 |
| 01-10-2025 | $83.91 | $84.08 | $84.13 | $83.89 | 433,900 |
| 30-09-2025 | $83.57 | $82.92 | $83.76 | $82.88 | 936,500 |
Graphs are not available, please refer to the detailed table