Quotes and Market Data
Find a quote
SUN LIFE FINANCIAL INC.
70.68 Up 0.38 (0.54 %)
Delayed : 2024/04/22 16:00:01
- Previous close $70.30
- Opening $70.44
- Price Ask $70.57
- Price Bid $70.57
- Size Bid 5
- Size Ask 1
- Today High $71.22
- Today Low $70.37
- 52 Weeks High $74.94
- 52 Weeks Low $61.84
- Volume 1,628,704
Fundamentals
- P/E Ratio : 13.44
- Earnings/Share : 1.27
- Dividends/Share : $0.78
- Current Div. Yield : 4.41
- Market Cap (M) : 41,168.36
- Shares Out (M) : 582.46
- Exchange : XTSE
- Ex Dividend Date : 2024/02/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.68 | Up $0.01 | $70.68 | $70.68 | 1,018,400 |
| 03:59 PM | $70.67 | Down $ -0.03 | $70.71 | $70.65 | 34,100 |
| 03:58 PM | $70.70 | Up $0.01 | $70.70 | $70.68 | 6,300 |
| 03:57 PM | $70.69 | Up $0.02 | $70.72 | $70.67 | 9,800 |
| 03:56 PM | $70.67 | Down $ -0.02 | $70.69 | $70.65 | 8,300 |
| 03:55 PM | $70.68 | Down $ -0.04 | $70.72 | $70.68 | 9,500 |
| 03:54 PM | $70.72 | Up $0.01 | $70.73 | $70.71 | 3,800 |
| 03:53 PM | $70.71 | Up $0.02 | $70.72 | $70.67 | 7,300 |
| 03:52 PM | $70.69 | Down $ -0.03 | $70.74 | $70.68 | 11,100 |
| 03:51 PM | $70.72 | Up $0.03 | $70.72 | $70.69 | 3,100 |
| 03:50 PM | $70.68 | Down $ -0.17 | $70.86 | $70.65 | 28,100 |
| 03:49 PM | $70.85 | Up $0.03 | $70.85 | $70.83 | 3,800 |
| 03:48 PM | $70.82 | Down $ -0.02 | $70.85 | $70.82 | 4,600 |
| 03:47 PM | $70.84 | Up $0.02 | $70.85 | $70.83 | 1,200 |
| 03:46 PM | $70.82 | Up $0.00 | $70.84 | $70.81 | 1,600 |
| 03:45 PM | $70.82 | Down $ -0.04 | $70.85 | $70.82 | 1,100 |
| 03:44 PM | $70.86 | Up $0.03 | $70.87 | $70.84 | 1,700 |
| 03:43 PM | $70.83 | Down $ -0.01 | $70.85 | $70.83 | 1,800 |
| 03:42 PM | $70.84 | Up $0.00 | $70.85 | $70.84 | 1,200 |
| 03:41 PM | $70.84 | Up $0.03 | $70.84 | $70.80 | 2,800 |
| 03:40 PM | $70.81 | Down $ -0.01 | $70.81 | $70.81 | 600 |
| 03:39 PM | $70.82 | Down $ -0.02 | $70.85 | $70.82 | 1,200 |
| 03:38 PM | $70.84 | Down $ -0.01 | $70.86 | $70.84 | 3,300 |
| 03:37 PM | $70.85 | Up $0.03 | $70.85 | $70.82 | 800 |
| 03:36 PM | $70.82 | Up $0.02 | $70.82 | $70.81 | 500 |
| 03:35 PM | $70.80 | Down $ -0.01 | $70.82 | $70.79 | 3,600 |
| 03:34 PM | $70.81 | Down $ -0.02 | $70.82 | $70.78 | 4,100 |
| 03:33 PM | $70.83 | Down $ -0.02 | $70.84 | $70.83 | 400 |
| 03:32 PM | $70.85 | Down $ -0.02 | $70.87 | $70.85 | 800 |
| 03:31 PM | $70.87 | Down $ -0.08 | $70.94 | $70.87 | 4,300 |
| 03:30 PM | $70.95 | Up $0.02 | $70.96 | $70.93 | 1,000 |
| 03:29 PM | $70.93 | Up $0.01 | $70.93 | $70.91 | 1,800 |
| 03:28 PM | $70.92 | Down $ -0.02 | $70.94 | $70.92 | 1,000 |
| 03:27 PM | $70.94 | Up $0.00 | $70.94 | $70.94 | 300 |
| 03:26 PM | $70.94 | Down $ -0.01 | $70.95 | $70.94 | 1,000 |
| 03:25 PM | $70.95 | Up $0.00 | $70.97 | $70.95 | 1,300 |
| 03:24 PM | $70.95 | Down $ -0.01 | $70.95 | $70.94 | 1,000 |
| 03:23 PM | $70.96 | Down $ -0.05 | $71.01 | $70.96 | 1,200 |
| 03:22 PM | $71.01 | Down $ -0.01 | $71.02 | $71.01 | 400 |
| 03:21 PM | $71.02 | Up $0.02 | $71.02 | $70.99 | 600 |
| 03:20 PM | $71.00 | Down $ -0.01 | $71.01 | $71.00 | 300 |
| 03:19 PM | $71.01 | Up $0.00 | $71.02 | $71.01 | 200 |
| 03:18 PM | $71.01 | Down $ -0.01 | $71.03 | $71.01 | 400 |
| 03:17 PM | $71.02 | Down $ -0.03 | $71.05 | $71.02 | 1,500 |
| 03:16 PM | $71.05 | Down $ -0.02 | $71.05 | $71.05 | 500 |
| 03:15 PM | $71.06 | Down $ -0.01 | $71.08 | $71.06 | 600 |
| 03:14 PM | $71.07 | Up $0.02 | $71.08 | $71.05 | 600 |
| 03:13 PM | $71.05 | Up $0.02 | $71.06 | $71.04 | 3,400 |
| 03:12 PM | $71.03 | Up $0.02 | $71.03 | $70.99 | 1,000 |
| 03:11 PM | $71.01 | Down $ -0.01 | $71.01 | $71.01 | 300 |
| 03:10 PM | $71.02 | Down $ -0.01 | $71.03 | $71.02 | 2,000 |
| 03:09 PM | $71.03 | Down $ -0.02 | $71.06 | $71.03 | 1,400 |
| 03:08 PM | $71.05 | Up $0.01 | $71.05 | $71.05 | 100 |
| 03:07 PM | $71.04 | Up $0.00 | $71.04 | $71.03 | 500 |
| 03:06 PM | $71.04 | Up $0.03 | $71.04 | $71.01 | 700 |
| 03:05 PM | $71.01 | Down $ -0.02 | $71.03 | $71.01 | 500 |
| 03:04 PM | $71.03 | Up $0.00 | $71.04 | $71.02 | 500 |
| 03:03 PM | $71.03 | Up $0.00 | $71.03 | $71.03 | 300 |
| 03:02 PM | $71.03 | Up $0.00 | $71.03 | $71.03 | 700 |
| 03:01 PM | $71.03 | Down $ -0.02 | $71.05 | $71.03 | 500 |
| 03:00 PM | $71.05 | Down $ -0.03 | $71.08 | $71.05 | 1,700 |
| 02:59 PM | $71.08 | Down $ -0.02 | $71.09 | $71.07 | 1,200 |
| 02:58 PM | $71.10 | Up $0.04 | $71.10 | $71.10 | 100 |
| 02:57 PM | $71.06 | Up $0.01 | $71.06 | $71.05 | 1,000 |
| 02:56 PM | $71.05 | Up $0.05 | $71.05 | $71.02 | 1,600 |
| 02:55 PM | $71.00 | Up $0.01 | $71.00 | $70.99 | 200 |
| 02:54 PM | $70.99 | Up $0.01 | $71.00 | $70.98 | 1,000 |
| 02:53 PM | $70.98 | Up $0.00 | $70.99 | $70.98 | 500 |
| 02:52 PM | $70.98 | Down $ -0.01 | $70.99 | $70.98 | 900 |
| 02:51 PM | $70.99 | Down $ -0.01 | $71.01 | $70.99 | 1,200 |
| 02:50 PM | $71.00 | Up $0.00 | $71.01 | $71.00 | 600 |
| 02:49 PM | $71.00 | Up $0.01 | $71.01 | $71.00 | 700 |
| 02:48 PM | $70.99 | Up $0.00 | $70.99 | $70.98 | 800 |
| 02:47 PM | $70.99 | Down $ -0.03 | $71.02 | $70.98 | 4,000 |
| 02:46 PM | $71.02 | Down $ -0.02 | $71.03 | $71.02 | 400 |
| 02:45 PM | $71.04 | Up $0.01 | $71.04 | $71.03 | 600 |
| 02:44 PM | $71.03 | Up $0.00 | $71.04 | $71.03 | 500 |
| 02:43 PM | $71.03 | Down $ -0.01 | $71.03 | $71.02 | 1,300 |
| 02:42 PM | $71.04 | Up $0.01 | $71.05 | $71.04 | 800 |
| 02:41 PM | $71.03 | Down $ -0.03 | $71.04 | $71.03 | 500 |
| 02:40 PM | $71.06 | Down $ -0.01 | $71.07 | $71.06 | 300 |
| 02:39 PM | $71.07 | Down $ -0.05 | $71.11 | $71.07 | 1,900 |
| 02:38 PM | $71.12 | Down $ -0.03 | $71.16 | $71.12 | 1,500 |
| 02:37 PM | $71.14 | Up $0.01 | $71.14 | $71.12 | 1,900 |
| 02:36 PM | $71.13 | Up $0.03 | $71.13 | $71.12 | 1,500 |
| 02:35 PM | $71.10 | Up $0.00 | $71.10 | $71.10 | 200 |
| 02:34 PM | $71.10 | Up $0.00 | $71.10 | $71.10 | 200 |
| 02:33 PM | $71.10 | Up $0.00 | $71.10 | $71.10 | 600 |
| 02:32 PM | $71.10 | Up $0.00 | $71.12 | $71.10 | 1,100 |
| 02:31 PM | $71.10 | Up $0.03 | $71.11 | $71.07 | 1,600 |
| 02:30 PM | $71.07 | Up $0.00 | $71.08 | $71.07 | 500 |
| 02:29 PM | $71.07 | Down $ -0.03 | $71.11 | $71.07 | 2,000 |
| 02:28 PM | $71.10 | Down $ -0.01 | $71.12 | $71.10 | 1,700 |
| 02:27 PM | $71.11 | Down $ -0.03 | $71.14 | $71.11 | 400 |
| 02:26 PM | $71.14 | Up $0.02 | $71.15 | $71.12 | 3,100 |
| 02:25 PM | $71.12 | Up $0.01 | $71.14 | $71.11 | 1,900 |
| 02:24 PM | $71.11 | Up $0.02 | $71.11 | $71.10 | 1,000 |
| 02:23 PM | $71.09 | Down $ -0.02 | $71.11 | $71.09 | 1,200 |
| 02:22 PM | $71.12 | Down $ -0.02 | $71.13 | $71.12 | 900 |
| 02:21 PM | $71.13 | Up $0.03 | $71.14 | $71.10 | 2,800 |
| 02:20 PM | $71.10 | Up $0.00 | $71.10 | $71.10 | 600 |
| 02:19 PM | $71.10 | Down $ -0.02 | $71.11 | $71.10 | 900 |
| 02:18 PM | $71.12 | Down $ -0.04 | $71.15 | $71.12 | 1,400 |
| 02:17 PM | $71.16 | Up $0.01 | $71.17 | $71.16 | 2,500 |
| 02:16 PM | $71.15 | Up $0.04 | $71.15 | $71.13 | 1,900 |
| 02:15 PM | $71.11 | Up $0.00 | $71.11 | $71.10 | 300 |
| 02:14 PM | $71.11 | Down $ -0.02 | $71.13 | $71.11 | 1,100 |
| 02:13 PM | $71.13 | Up $0.01 | $71.13 | $71.13 | 300 |
| 02:11 PM | $71.12 | Down $ -0.03 | $71.15 | $71.12 | 1,000 |
| 02:11 PM | $71.12 | Up $0.00 | $71.15 | $71.12 | 0 |
| 02:10 PM | $71.15 | Down $ -0.02 | $71.16 | $71.15 | 1,600 |
| 02:09 PM | $71.17 | Down $ -0.02 | $71.18 | $71.17 | 500 |
| 02:08 PM | $71.19 | Up $0.00 | $71.22 | $71.19 | 1,600 |
| 02:07 PM | $71.19 | Up $0.00 | $71.20 | $71.19 | 300 |
| 02:06 PM | $71.19 | Up $0.02 | $71.19 | $71.16 | 1,800 |
| 02:05 PM | $71.17 | Up $0.01 | $71.18 | $71.15 | 1,800 |
| 02:04 PM | $71.16 | Down $ -0.01 | $71.18 | $71.16 | 300 |
| 02:03 PM | $71.17 | Up $0.01 | $71.17 | $71.16 | 300 |
| 02:02 PM | $71.16 | Up $0.02 | $71.18 | $71.15 | 1,000 |
| 02:01 PM | $71.14 | Up $0.01 | $71.15 | $71.14 | 400 |
| 02:00 PM | $71.13 | Up $0.00 | $71.15 | $71.13 | 600 |
| 01:59 PM | $71.13 | Up $0.00 | $71.13 | $71.13 | 400 |
| 01:58 PM | $71.13 | Up $0.00 | $71.14 | $71.12 | 1,000 |
| 01:57 PM | $71.13 | Up $0.01 | $71.13 | $71.12 | 400 |
| 01:56 PM | $71.12 | Down $ -0.04 | $71.13 | $71.12 | 300 |
| 01:55 PM | $71.16 | Down $ -0.05 | $71.21 | $71.16 | 600 |
| 01:54 PM | $71.21 | Up $0.01 | $71.21 | $71.20 | 1,400 |
| 01:53 PM | $71.20 | Up $0.05 | $71.20 | $71.16 | 1,200 |
| 01:52 PM | $71.15 | Up $0.02 | $71.18 | $71.15 | 4,100 |
| 01:51 PM | $71.13 | Up $0.05 | $71.13 | $71.10 | 1,100 |
| 01:50 PM | $71.08 | Up $0.00 | $71.09 | $71.08 | 1,400 |
| 01:49 PM | $71.08 | Up $0.03 | $71.08 | $71.06 | 1,500 |
| 01:48 PM | $71.05 | Up $0.03 | $71.05 | $71.03 | 1,100 |
| 01:47 PM | $71.02 | Up $0.03 | $71.03 | $70.99 | 1,700 |
| 01:45 PM | $70.99 | Up $0.01 | $71.00 | $70.99 | 700 |
| 01:45 PM | $70.99 | Up $0.00 | $71.00 | $70.99 | 0 |
| 01:44 PM | $70.98 | Up $0.02 | $70.98 | $70.97 | 800 |
| 01:43 PM | $70.96 | Up $0.01 | $70.96 | $70.96 | 600 |
| 01:42 PM | $70.95 | Up $0.00 | $70.95 | $70.93 | 1,100 |
| 01:40 PM | $70.95 | Down $ -0.06 | $71.01 | $70.95 | 2,300 |
| 01:40 PM | $70.95 | Up $0.00 | $71.01 | $70.95 | 0 |
| 01:39 PM | $71.01 | Up $0.06 | $71.01 | $70.98 | 1,700 |
| 01:38 PM | $70.95 | Up $0.01 | $70.96 | $70.95 | 600 |
| 01:37 PM | $70.94 | Down $ -0.05 | $70.99 | $70.94 | 2,100 |
| 01:36 PM | $70.99 | Down $ -0.01 | $71.00 | $70.99 | 2,600 |
| 01:35 PM | $71.00 | Down $0.00 | $71.00 | $70.99 | 1,500 |
| 01:34 PM | $71.00 | Up $0.00 | $71.00 | $71.00 | 300 |
| 01:33 PM | $71.00 | Up $0.02 | $71.00 | $70.99 | 1,600 |
| 01:32 PM | $70.98 | Down $ -0.01 | $70.99 | $70.96 | 3,000 |
| 01:31 PM | $70.99 | Up $0.02 | $70.99 | $70.98 | 200 |
| 01:30 PM | $70.97 | Down $0.00 | $70.98 | $70.97 | 1,500 |
| 01:29 PM | $70.97 | Up $0.04 | $70.97 | $70.93 | 600 |
| 01:27 PM | $70.93 | Up $0.08 | $70.93 | $70.89 | 11,300 |
| 01:27 PM | $70.93 | Up $0.00 | $70.93 | $70.89 | 0 |
| 01:25 PM | $70.86 | Down $0.00 | $70.87 | $70.86 | 1,300 |
| 01:25 PM | $70.86 | Up $0.00 | $70.87 | $70.86 | 0 |
| 01:24 PM | $70.86 | Up $0.03 | $70.87 | $70.84 | 1,300 |
| 01:21 PM | $70.83 | Up $0.00 | $70.83 | $70.83 | 400 |
| 01:21 PM | $70.83 | Up $0.00 | $70.83 | $70.83 | 0 |
| 01:21 PM | $70.83 | Up $0.00 | $70.83 | $70.83 | 0 |
| 01:20 PM | $70.83 | Down $0.00 | $70.83 | $70.82 | 500 |
| 01:19 PM | $70.83 | Down $ -0.01 | $70.84 | $70.83 | 3,700 |
| 01:17 PM | $70.84 | Down $ -0.01 | $70.84 | $70.84 | 400 |
| 01:17 PM | $70.84 | Up $0.00 | $70.84 | $70.84 | 0 |
| 01:16 PM | $70.85 | Up $0.00 | $70.86 | $70.85 | 300 |
| 01:15 PM | $70.85 | Down $ -0.02 | $70.86 | $70.85 | 900 |
| 01:14 PM | $70.87 | Up $0.01 | $70.87 | $70.86 | 200 |
| 01:13 PM | $70.86 | Up $0.01 | $70.86 | $70.84 | 1,000 |
| 01:12 PM | $70.85 | Up $0.04 | $70.86 | $70.81 | 1,700 |
| 01:11 PM | $70.81 | Up $0.01 | $70.82 | $70.81 | 400 |
| 01:10 PM | $70.80 | Up $0.00 | $70.80 | $70.79 | 1,100 |
| 01:09 PM | $70.80 | Down $ -0.01 | $70.81 | $70.80 | 700 |
| 01:07 PM | $70.81 | Down $ -0.02 | $70.82 | $70.81 | 800 |
| 01:07 PM | $70.81 | Up $0.00 | $70.82 | $70.81 | 0 |
| 01:06 PM | $70.83 | Up $0.00 | $70.85 | $70.83 | 600 |
| 01:05 PM | $70.83 | Down $ -0.01 | $70.85 | $70.82 | 1,800 |
| 01:04 PM | $70.84 | Up $0.01 | $70.84 | $70.83 | 300 |
| 01:03 PM | $70.83 | Up $0.00 | $70.84 | $70.83 | 1,300 |
| 01:02 PM | $70.83 | Up $0.02 | $70.83 | $70.82 | 200 |
| 01:01 PM | $70.82 | Down $0.00 | $70.82 | $70.82 | 200 |
| 01:00 PM | $70.82 | Up $0.04 | $70.82 | $70.79 | 800 |
| 12:58 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 200 |
| 12:58 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 12:57 PM | $70.78 | Down $ -0.02 | $70.80 | $70.78 | 1,500 |
| 12:56 PM | $70.80 | Up $0.00 | $70.80 | $70.80 | 200 |
| 12:55 PM | $70.80 | Up $0.02 | $70.80 | $70.80 | 700 |
| 12:54 PM | $70.78 | Up $0.04 | $70.78 | $70.74 | 2,800 |
| 12:53 PM | $70.74 | Down $ -0.02 | $70.76 | $70.70 | 9,900 |
| 12:52 PM | $70.76 | Up $0.01 | $70.76 | $70.75 | 2,200 |
| 12:51 PM | $70.75 | Up $0.00 | $70.75 | $70.74 | 1,300 |
| 12:47 PM | $70.75 | Up $0.00 | $70.76 | $70.74 | 3,100 |
| 12:47 PM | $70.75 | Up $0.00 | $70.76 | $70.74 | 0 |
| 12:47 PM | $70.75 | Up $0.00 | $70.76 | $70.74 | 0 |
| 12:47 PM | $70.75 | Up $0.00 | $70.76 | $70.74 | 0 |
| 12:46 PM | $70.75 | Up $0.00 | $70.76 | $70.75 | 1,700 |
| 12:45 PM | $70.75 | Up $0.00 | $70.76 | $70.75 | 3,800 |
| 12:43 PM | $70.75 | Up $0.01 | $70.75 | $70.74 | 1,100 |
| 12:43 PM | $70.75 | Up $0.00 | $70.75 | $70.74 | 0 |
| 12:42 PM | $70.74 | Down $ -0.01 | $70.75 | $70.74 | 1,900 |
| 12:41 PM | $70.75 | Up $0.01 | $70.76 | $70.74 | 2,500 |
| 12:40 PM | $70.74 | Down $ -0.01 | $70.74 | $70.74 | 300 |
| 12:39 PM | $70.75 | Up $0.00 | $70.75 | $70.75 | 100 |
| 12:38 PM | $70.75 | Up $0.02 | $70.76 | $70.73 | 600 |
| 12:36 PM | $70.73 | Down $ -0.02 | $70.75 | $70.73 | 1,600 |
| 12:36 PM | $70.73 | Up $0.00 | $70.75 | $70.73 | 0 |
| 12:35 PM | $70.75 | Up $0.03 | $70.76 | $70.75 | 300 |
| 12:34 PM | $70.72 | Up $0.00 | $70.72 | $70.72 | 100 |
| 12:32 PM | $70.72 | Up $0.02 | $70.72 | $70.72 | 400 |
| 12:32 PM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 12:31 PM | $70.70 | Down $ -0.02 | $70.72 | $70.70 | 1,100 |
| 12:30 PM | $70.72 | Up $0.02 | $70.72 | $70.71 | 1,400 |
| 12:27 PM | $70.70 | Up $0.01 | $70.71 | $70.70 | 900 |
| 12:27 PM | $70.70 | Up $0.00 | $70.71 | $70.70 | 0 |
| 12:27 PM | $70.70 | Up $0.00 | $70.71 | $70.70 | 0 |
| 12:26 PM | $70.69 | Down $ -0.02 | $70.71 | $70.67 | 2,800 |
| 12:24 PM | $70.71 | Down $ -0.01 | $70.71 | $70.71 | 600 |
| 12:24 PM | $70.71 | Up $0.00 | $70.71 | $70.71 | 0 |
| 12:23 PM | $70.72 | Down $ -0.02 | $70.72 | $70.72 | 800 |
| 12:22 PM | $70.73 | Up $0.02 | $70.73 | $70.72 | 600 |
| 12:21 PM | $70.72 | Up $0.01 | $70.72 | $70.72 | 100 |
| 12:20 PM | $70.71 | Down $ -0.01 | $70.72 | $70.71 | 700 |
| 12:19 PM | $70.72 | Up $0.00 | $70.73 | $70.72 | 300 |
| 12:18 PM | $70.72 | Down $ -0.03 | $70.76 | $70.72 | 3,900 |
| 12:17 PM | $70.75 | Up $0.01 | $70.75 | $70.75 | 900 |
| 12:16 PM | $70.74 | Down $ -0.01 | $70.75 | $70.74 | 200 |
| 12:15 PM | $70.75 | Up $0.05 | $70.75 | $70.73 | 600 |
| 12:14 PM | $70.70 | Up $0.01 | $70.70 | $70.69 | 800 |
| 12:13 PM | $70.69 | Down $ -0.01 | $70.70 | $70.69 | 1,100 |
| 12:12 PM | $70.70 | Up $0.00 | $70.71 | $70.70 | 800 |
| 12:11 PM | $70.70 | Down $ -0.01 | $70.71 | $70.70 | 500 |
| 12:10 PM | $70.71 | Down $ -0.04 | $70.74 | $70.71 | 1,700 |
| 12:09 PM | $70.75 | Up $0.00 | $70.75 | $70.75 | 200 |
| 12:08 PM | $70.75 | Down $0.00 | $70.75 | $70.75 | 300 |
| 12:07 PM | $70.76 | Up $0.02 | $70.76 | $70.74 | 1,400 |
| 12:06 PM | $70.74 | Down $ -0.01 | $70.74 | $70.74 | 400 |
| 12:05 PM | $70.75 | Up $0.00 | $70.76 | $70.75 | 2,000 |
| 12:04 PM | $70.75 | Up $0.00 | $70.75 | $70.74 | 1,000 |
| 12:02 PM | $70.75 | Up $0.00 | $70.75 | $70.75 | 100 |
| 12:02 PM | $70.75 | Up $0.00 | $70.75 | $70.75 | 0 |
| 12:01 PM | $70.75 | Up $0.01 | $70.76 | $70.75 | 1,400 |
| 12:00 PM | $70.74 | Up $0.00 | $70.76 | $70.73 | 2,200 |
| 11:59 AM | $70.74 | Up $0.02 | $70.74 | $70.73 | 600 |
| 11:58 AM | $70.72 | Down $ -0.01 | $70.76 | $70.72 | 2,600 |
| 11:57 AM | $70.73 | Down $ -0.01 | $70.73 | $70.73 | 1,200 |
| 11:56 AM | $70.74 | Up $0.01 | $70.74 | $70.73 | 600 |
| 11:55 AM | $70.73 | Down $ -0.01 | $70.73 | $70.73 | 500 |
| 11:54 AM | $70.74 | Up $0.01 | $70.75 | $70.74 | 1,200 |
| 11:53 AM | $70.73 | Up $0.00 | $70.73 | $70.72 | 1,100 |
| 11:52 AM | $70.73 | Up $0.04 | $70.73 | $70.69 | 4,800 |
| 11:50 AM | $70.69 | Up $0.00 | $70.71 | $70.69 | 1,700 |
| 11:50 AM | $70.69 | Up $0.00 | $70.71 | $70.69 | 0 |
| 11:49 AM | $70.69 | Up $0.02 | $70.69 | $70.69 | 100 |
| 11:47 AM | $70.67 | Up $0.00 | $70.69 | $70.67 | 1,000 |
| 11:47 AM | $70.67 | Up $0.00 | $70.69 | $70.67 | 0 |
| 11:46 AM | $70.67 | Down $ -0.04 | $70.71 | $70.66 | 2,400 |
| 11:45 AM | $70.71 | Up $0.02 | $70.71 | $70.70 | 400 |
| 11:44 AM | $70.69 | Up $0.02 | $70.69 | $70.68 | 300 |
| 11:43 AM | $70.67 | Up $0.00 | $70.67 | $70.66 | 700 |
| 11:42 AM | $70.67 | Down $ -0.01 | $70.67 | $70.67 | 200 |
| 11:41 AM | $70.68 | Down $ -0.03 | $70.70 | $70.68 | 1,100 |
| 11:40 AM | $70.71 | Up $0.01 | $70.73 | $70.71 | 600 |
| 11:39 AM | $70.70 | Down $ -0.04 | $70.75 | $70.70 | 2,500 |
| 11:38 AM | $70.74 | Down $ -0.01 | $70.76 | $70.74 | 1,700 |
| 11:37 AM | $70.75 | Down $ -0.01 | $70.76 | $70.75 | 800 |
| 11:36 AM | $70.76 | Down $ -0.03 | $70.80 | $70.76 | 1,900 |
| 11:35 AM | $70.79 | Up $0.02 | $70.80 | $70.78 | 600 |
| 11:34 AM | $70.77 | Up $0.00 | $70.78 | $70.75 | 2,400 |
| 11:33 AM | $70.77 | Down $ -0.02 | $70.79 | $70.77 | 900 |
| 11:32 AM | $70.79 | Up $0.00 | $70.79 | $70.79 | 300 |
| 11:31 AM | $70.79 | Up $0.02 | $70.80 | $70.78 | 900 |
| 11:30 AM | $70.77 | Up $0.00 | $70.80 | $70.76 | 2,200 |
| 11:29 AM | $70.77 | Up $0.02 | $70.77 | $70.76 | 500 |
| 11:28 AM | $70.75 | Down $ -0.01 | $70.76 | $70.75 | 300 |
| 11:27 AM | $70.76 | Down $ -0.02 | $70.77 | $70.75 | 900 |
| 11:26 AM | $70.78 | Down $ -0.01 | $70.79 | $70.78 | 600 |
| 11:25 AM | $70.79 | Down $ -0.03 | $70.83 | $70.79 | 1,800 |
| 11:24 AM | $70.82 | Up $0.03 | $70.82 | $70.81 | 700 |
| 11:23 AM | $70.79 | Up $0.01 | $70.79 | $70.79 | 400 |
| 11:22 AM | $70.78 | Down $ -0.01 | $70.80 | $70.78 | 1,300 |
| 11:21 AM | $70.79 | Up $0.02 | $70.79 | $70.78 | 600 |
| 11:20 AM | $70.77 | Up $0.03 | $70.77 | $70.76 | 200 |
| 11:19 AM | $70.74 | Down $ -0.01 | $70.75 | $70.72 | 1,200 |
| 11:18 AM | $70.75 | Down $ -0.01 | $70.77 | $70.75 | 600 |
| 11:17 AM | $70.76 | Up $0.03 | $70.76 | $70.75 | 800 |
| 11:16 AM | $70.73 | Down $ -0.02 | $70.75 | $70.72 | 800 |
| 11:15 AM | $70.75 | Down $ -0.01 | $70.75 | $70.72 | 2,200 |
| 11:14 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 200 |
| 11:13 AM | $70.76 | Down $ -0.01 | $70.77 | $70.75 | 1,100 |
| 11:12 AM | $70.77 | Up $0.00 | $70.78 | $70.75 | 1,300 |
| 11:11 AM | $70.77 | Down $ -0.03 | $70.79 | $70.77 | 1,000 |
| 11:10 AM | $70.80 | Up $0.02 | $70.80 | $70.79 | 900 |
| 11:09 AM | $70.78 | Down $ -0.04 | $70.81 | $70.77 | 3,400 |
| 11:08 AM | $70.82 | Up $0.01 | $70.82 | $70.82 | 200 |
| 11:07 AM | $70.81 | Up $0.05 | $70.81 | $70.78 | 1,200 |
| 11:06 AM | $70.76 | Up $0.01 | $70.77 | $70.75 | 2,100 |
| 11:04 AM | $70.75 | Up $0.00 | $70.76 | $70.75 | 900 |
| 11:04 AM | $70.75 | Up $0.00 | $70.76 | $70.75 | 0 |
| 11:03 AM | $70.75 | Down $ -0.01 | $70.75 | $70.75 | 300 |
| 11:02 AM | $70.76 | Down $ -0.01 | $70.77 | $70.76 | 700 |
| 11:01 AM | $70.77 | Up $0.00 | $70.77 | $70.77 | 800 |
| 11:00 AM | $70.77 | Down $ -0.01 | $70.77 | $70.77 | 100 |
| 10:58 AM | $70.78 | Down $ -0.03 | $70.81 | $70.78 | 1,200 |
| 10:58 AM | $70.78 | Up $0.00 | $70.81 | $70.78 | 0 |
| 10:56 AM | $70.81 | Up $0.03 | $70.81 | $70.78 | 1,000 |
| 10:56 AM | $70.81 | Up $0.00 | $70.81 | $70.78 | 0 |
| 10:55 AM | $70.78 | Down $ -0.02 | $70.79 | $70.78 | 700 |
| 10:54 AM | $70.80 | Down $ -0.05 | $70.87 | $70.80 | 1,900 |
| 10:53 AM | $70.85 | Up $0.00 | $70.86 | $70.85 | 300 |
| 10:52 AM | $70.85 | Up $0.00 | $70.87 | $70.85 | 1,400 |
| 10:51 AM | $70.85 | Down $ -0.03 | $70.85 | $70.85 | 500 |
| 10:50 AM | $70.88 | Down $ -0.06 | $70.93 | $70.88 | 1,900 |
| 10:49 AM | $70.94 | Up $0.02 | $70.95 | $70.93 | 1,300 |
| 10:48 AM | $70.92 | Up $0.03 | $70.92 | $70.89 | 9,400 |
| 10:47 AM | $70.89 | Down $ -0.01 | $70.89 | $70.89 | 700 |
| 10:46 AM | $70.90 | Up $0.04 | $70.90 | $70.87 | 1,400 |
| 10:45 AM | $70.87 | Up $0.02 | $70.87 | $70.85 | 600 |
| 10:43 AM | $70.85 | Down $ -0.02 | $70.87 | $70.85 | 1,000 |
| 10:43 AM | $70.85 | Up $0.00 | $70.87 | $70.85 | 0 |
| 10:42 AM | $70.87 | Down $ -0.01 | $70.91 | $70.87 | 15,100 |
| 10:41 AM | $70.88 | Up $0.00 | $70.88 | $70.86 | 1,000 |
| 10:40 AM | $70.88 | Up $0.01 | $70.88 | $70.87 | 700 |
| 10:39 AM | $70.87 | Down $ -0.01 | $70.88 | $70.87 | 600 |
| 10:38 AM | $70.88 | Up $0.01 | $70.89 | $70.88 | 700 |
| 10:37 AM | $70.87 | Up $0.01 | $70.87 | $70.87 | 300 |
| 10:36 AM | $70.86 | Up $0.01 | $70.86 | $70.84 | 800 |
| 10:35 AM | $70.85 | Up $0.01 | $70.86 | $70.85 | 300 |
| 10:34 AM | $70.84 | Up $0.01 | $70.84 | $70.81 | 1,000 |
| 10:33 AM | $70.83 | Up $0.00 | $70.85 | $70.83 | 800 |
| 10:32 AM | $70.83 | Down $0.00 | $70.85 | $70.83 | 1,000 |
| 10:31 AM | $70.84 | Up $0.02 | $70.84 | $70.80 | 1,100 |
| 10:30 AM | $70.82 | Down $ -0.02 | $70.85 | $70.82 | 1,900 |
| 10:29 AM | $70.84 | Down $ -0.02 | $70.85 | $70.84 | 400 |
| 10:28 AM | $70.86 | Up $0.00 | $70.86 | $70.83 | 700 |
| 10:27 AM | $70.86 | Up $0.01 | $70.87 | $70.86 | 1,000 |
| 10:26 AM | $70.85 | Down $ -0.01 | $70.85 | $70.84 | 900 |
| 10:25 AM | $70.86 | Down $0.00 | $70.87 | $70.86 | 700 |
| 10:24 AM | $70.86 | Down $ -0.01 | $70.86 | $70.86 | 100 |
| 10:23 AM | $70.87 | Up $0.02 | $70.87 | $70.83 | 1,200 |
| 10:22 AM | $70.85 | Up $0.03 | $70.85 | $70.83 | 600 |
| 10:21 AM | $70.82 | Down $ -0.05 | $70.86 | $70.82 | 1,200 |
| 10:20 AM | $70.87 | Down $ -0.01 | $70.88 | $70.86 | 600 |
| 10:19 AM | $70.88 | Down $ -0.02 | $70.90 | $70.88 | 400 |
| 10:18 AM | $70.90 | Up $0.06 | $70.90 | $70.83 | 700 |
| 10:17 AM | $70.84 | Down $ -0.01 | $70.87 | $70.84 | 800 |
| 10:16 AM | $70.85 | Down $ -0.03 | $70.86 | $70.85 | 200 |
| 10:15 AM | $70.88 | Up $0.01 | $70.88 | $70.85 | 1,200 |
| 10:14 AM | $70.87 | Down $ -0.05 | $70.92 | $70.87 | 1,500 |
| 10:13 AM | $70.92 | Down $ -0.04 | $70.95 | $70.92 | 1,200 |
| 10:12 AM | $70.96 | Up $0.01 | $70.96 | $70.93 | 800 |
| 10:11 AM | $70.95 | Up $0.03 | $70.95 | $70.93 | 1,200 |
| 10:10 AM | $70.92 | Up $0.04 | $70.92 | $70.88 | 700 |
| 10:09 AM | $70.88 | Down $ -0.04 | $70.93 | $70.88 | 3,400 |
| 10:08 AM | $70.92 | Up $0.06 | $70.92 | $70.87 | 1,000 |
| 10:07 AM | $70.86 | Up $0.01 | $70.87 | $70.85 | 1,000 |
| 10:06 AM | $70.85 | Up $0.00 | $70.85 | $70.84 | 200 |
| 10:05 AM | $70.85 | Up $0.02 | $70.85 | $70.83 | 1,000 |
| 10:04 AM | $70.83 | Up $0.03 | $70.84 | $70.83 | 3,700 |
| 10:03 AM | $70.80 | Up $0.03 | $70.80 | $70.78 | 700 |
| 10:02 AM | $70.77 | Up $0.00 | $70.77 | $70.77 | 300 |
| 10:01 AM | $70.77 | Up $0.04 | $70.77 | $70.76 | 300 |
| 10:00 AM | $70.73 | Up $0.03 | $70.73 | $70.71 | 600 |
| 09:59 AM | $70.70 | Up $0.05 | $70.70 | $70.66 | 2,200 |
| 09:58 AM | $70.65 | Down $ -0.03 | $70.67 | $70.65 | 300 |
| 09:57 AM | $70.68 | Down $ -0.03 | $70.71 | $70.68 | 600 |
| 09:56 AM | $70.71 | Down $ -0.02 | $70.73 | $70.71 | 300 |
| 09:55 AM | $70.73 | Up $0.01 | $70.75 | $70.73 | 700 |
| 09:54 AM | $70.72 | Down $ -0.03 | $70.74 | $70.71 | 1,000 |
| 09:53 AM | $70.75 | Up $0.02 | $70.78 | $70.74 | 1,900 |
| 09:52 AM | $70.73 | Down $ -0.01 | $70.76 | $70.73 | 600 |
| 09:51 AM | $70.74 | Up $0.00 | $70.74 | $70.74 | 300 |
| 09:50 AM | $70.74 | Up $0.00 | $70.75 | $70.72 | 1,000 |
| 09:49 AM | $70.74 | Up $0.01 | $70.77 | $70.71 | 1,400 |
| 09:48 AM | $70.73 | Down $ -0.03 | $70.76 | $70.73 | 1,000 |
| 09:47 AM | $70.76 | Down $ -0.01 | $70.78 | $70.75 | 900 |
| 09:46 AM | $70.77 | Up $0.03 | $70.81 | $70.76 | 1,700 |
| 09:45 AM | $70.74 | Down $ -0.05 | $70.78 | $70.73 | 1,100 |
| 09:44 AM | $70.79 | Up $0.14 | $70.79 | $70.69 | 2,600 |
| 09:43 AM | $70.65 | Down $ -0.03 | $70.67 | $70.65 | 1,500 |
| 09:42 AM | $70.68 | Down $ -0.03 | $70.74 | $70.68 | 3,800 |
| 09:41 AM | $70.72 | Up $0.03 | $70.72 | $70.65 | 1,300 |
| 09:40 AM | $70.68 | Up $0.02 | $70.69 | $70.66 | 900 |
| 09:39 AM | $70.66 | Down $ -0.01 | $70.66 | $70.64 | 900 |
| 09:38 AM | $70.67 | Down $ -0.03 | $70.75 | $70.67 | 2,000 |
| 09:37 AM | $70.70 | Down $ -0.01 | $70.72 | $70.69 | 1,300 |
| 09:36 AM | $70.71 | Up $0.01 | $70.73 | $70.71 | 600 |
| 09:35 AM | $70.70 | Up $0.10 | $70.70 | $70.61 | 500 |
| 09:34 AM | $70.60 | Down $ -0.05 | $70.62 | $70.52 | 4,500 |
| 09:33 AM | $70.65 | Down $ -0.08 | $70.72 | $70.61 | 2,900 |
| 09:32 AM | $70.73 | Down $ -0.07 | $70.80 | $70.73 | 1,600 |
| 09:31 AM | $70.80 | Up $0.19 | $70.80 | $70.59 | 11,300 |
| 09:30 AM | $70.61 | Up $0.31 | $70.66 | $70.37 | 26,800 |
| Previous close | $70.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-04-2024 | $70.68 | $70.75 | $71.22 | $70.65 | 1,404,600 |
| 19-04-2024 | $70.30 | $70.13 | $70.32 | $69.85 | 893,600 |
| 18-04-2024 | $69.80 | $69.64 | $69.84 | $69.27 | 865,300 |
| 17-04-2024 | $69.16 | $69.09 | $69.43 | $68.91 | 1,115,300 |
| 16-04-2024 | $69.53 | $69.57 | $69.69 | $69.25 | 569,200 |
| 15-04-2024 | $69.95 | $70.36 | $70.44 | $69.66 | 601,200 |
| 12-04-2024 | $70.21 | $70.46 | $70.49 | $69.96 | 721,600 |
| 11-04-2024 | $70.70 | $71.17 | $71.21 | $70.62 | 651,200 |
| 10-04-2024 | $71.77 | $71.50 | $71.81 | $71.18 | 1,388,000 |
| 09-04-2024 | $72.18 | $71.89 | $72.20 | $71.70 | 563,100 |
| 08-04-2024 | $72.40 | $72.57 | $72.61 | $72.37 | 516,200 |
| 05-04-2024 | $72.59 | $72.72 | $72.76 | $72.42 | 535,100 |
| 04-04-2024 | $72.02 | $72.49 | $72.55 | $71.87 | 555,100 |
| 03-04-2024 | $72.23 | $72.40 | $72.56 | $72.22 | 606,300 |
| 02-04-2024 | $72.44 | $72.56 | $72.60 | $72.33 | 573,600 |
| 01-04-2024 | $73.25 | $73.29 | $73.42 | $72.92 | 1,669,200 |
| 28-03-2024 | $73.91 | $74.05 | $74.18 | $73.84 | 2,609,800 |
| 27-03-2024 | $73.80 | $73.94 | $73.98 | $73.46 | 894,600 |
| 26-03-2024 | $73.76 | $74.01 | $74.29 | $73.74 | 2,055,300 |
| 25-03-2024 | $73.48 | $73.86 | $73.90 | $73.45 | 1,617,400 |
| 22-03-2024 | $73.80 | $74.13 | $74.15 | $73.76 | 850,600 |
| 21-03-2024 | $74.52 | $74.86 | $74.94 | $74.48 | 1,690,500 |
| 20-03-2024 | $74.29 | $74.15 | $74.45 | $74.03 | 1,888,500 |
| 19-03-2024 | $74.13 | $74.36 | $74.41 | $73.96 | 1,688,200 |
| 18-03-2024 | $73.86 | $74.38 | $74.38 | $73.80 | 1,612,000 |
| 15-03-2024 | $73.97 | $74.01 | $74.34 | $73.83 | 1,391,200 |
| 14-03-2024 | $73.85 | $73.58 | $73.86 | $73.38 | 1,545,100 |
| 13-03-2024 | $74.30 | $74.30 | $74.45 | $74.12 | 3,151,200 |
| 12-03-2024 | $73.97 | $74.11 | $74.11 | $73.66 | 1,968,900 |
| 11-03-2024 | $74.04 | $73.85 | $74.15 | $73.83 | 1,787,700 |
Graphs are not available, please refer to the detailed table