Print

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
Back to top