Quotes and Market Data
Find a quote
SUN LIFE FINANCIAL INC.
84.48 Down -0.19 (-0.22 %)
Delayed : 2025/07/31 17:40:00
- Previous close $84.67
- Opening $84.56
- Price Ask $84.34
- Price Bid $84.34
- Size Bid 5
- Size Ask 3
- Today High $85.25
- Today Low $84.28
- 52 Weeks High $91.11
- 52 Weeks Low $64.38
- Volume 1,500,142
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.67 | Down $ -0.01 | $84.67 | $84.67 | 1,170,000 |
| 03:59 PM | $84.68 | Up $0.04 | $84.70 | $84.60 | 26,200 |
| 03:58 PM | $84.64 | Down $ -0.01 | $84.66 | $84.63 | 8,500 |
| 03:57 PM | $84.65 | Up $0.03 | $84.67 | $84.61 | 8,800 |
| 03:56 PM | $84.62 | Up $0.03 | $84.64 | $84.59 | 13,600 |
| 03:55 PM | $84.59 | Up $0.01 | $84.62 | $84.57 | 12,000 |
| 03:54 PM | $84.58 | Up $0.04 | $84.59 | $84.54 | 9,400 |
| 03:53 PM | $84.54 | Up $0.03 | $84.57 | $84.52 | 7,800 |
| 03:52 PM | $84.51 | Up $0.00 | $84.52 | $84.51 | 1,200 |
| 03:51 PM | $84.51 | Down $ -0.01 | $84.55 | $84.50 | 6,000 |
| 03:50 PM | $84.52 | Up $0.01 | $84.62 | $84.50 | 10,000 |
| 03:49 PM | $84.51 | Up $0.01 | $84.51 | $84.49 | 1,300 |
| 03:48 PM | $84.50 | Down $ -0.05 | $84.57 | $84.50 | 5,900 |
| 03:47 PM | $84.55 | Up $0.03 | $84.57 | $84.53 | 2,400 |
| 03:46 PM | $84.52 | Up $0.08 | $84.52 | $84.45 | 1,600 |
| 03:45 PM | $84.44 | Up $0.00 | $84.45 | $84.43 | 1,900 |
| 03:44 PM | $84.44 | Up $0.02 | $84.44 | $84.42 | 1,000 |
| 03:43 PM | $84.42 | Up $0.00 | $84.43 | $84.40 | 1,200 |
| 03:42 PM | $84.42 | Down $ -0.05 | $84.49 | $84.42 | 3,100 |
| 03:41 PM | $84.47 | Up $0.04 | $84.48 | $84.44 | 2,200 |
| 03:40 PM | $84.43 | Down $ -0.06 | $84.49 | $84.43 | 5,000 |
| 03:39 PM | $84.49 | Up $0.00 | $84.49 | $84.49 | 100 |
| 03:38 PM | $84.49 | Up $0.04 | $84.52 | $84.46 | 4,300 |
| 03:37 PM | $84.45 | Down $ -0.05 | $84.48 | $84.45 | 3,000 |
| 03:36 PM | $84.50 | Down $ -0.08 | $84.59 | $84.50 | 7,600 |
| 03:35 PM | $84.58 | Up $0.03 | $84.58 | $84.55 | 2,200 |
| 03:34 PM | $84.55 | Up $0.02 | $84.56 | $84.55 | 1,200 |
| 03:33 PM | $84.53 | Down $ -0.04 | $84.57 | $84.53 | 3,600 |
| 03:32 PM | $84.57 | Up $0.06 | $84.57 | $84.53 | 1,800 |
| 03:31 PM | $84.51 | Down $ -0.01 | $84.57 | $84.51 | 3,500 |
| 03:30 PM | $84.52 | Down $ -0.02 | $84.54 | $84.51 | 3,100 |
| 03:29 PM | $84.54 | Up $0.04 | $84.54 | $84.51 | 1,500 |
| 03:28 PM | $84.50 | Up $0.00 | $84.52 | $84.48 | 5,000 |
| 03:27 PM | $84.50 | Down $ -0.01 | $84.51 | $84.49 | 700 |
| 03:26 PM | $84.51 | Up $0.00 | $84.51 | $84.48 | 1,000 |
| 03:25 PM | $84.51 | Up $0.01 | $84.52 | $84.49 | 800 |
| 03:24 PM | $84.50 | Up $0.03 | $84.53 | $84.48 | 2,300 |
| 03:23 PM | $84.47 | Up $0.02 | $84.48 | $84.45 | 4,000 |
| 03:22 PM | $84.45 | Down $ -0.05 | $84.49 | $84.45 | 1,900 |
| 03:21 PM | $84.50 | Down $ -0.04 | $84.53 | $84.50 | 3,400 |
| 03:20 PM | $84.54 | Up $0.03 | $84.54 | $84.52 | 1,000 |
| 03:19 PM | $84.51 | Down $ -0.05 | $84.54 | $84.51 | 400 |
| 03:18 PM | $84.56 | Up $0.00 | $84.57 | $84.55 | 800 |
| 03:17 PM | $84.56 | Up $0.02 | $84.56 | $84.51 | 2,500 |
| 03:16 PM | $84.54 | Down $ -0.07 | $84.60 | $84.54 | 1,100 |
| 03:15 PM | $84.61 | Up $0.02 | $84.64 | $84.61 | 900 |
| 03:14 PM | $84.59 | Down $ -0.01 | $84.64 | $84.59 | 700 |
| 03:13 PM | $84.60 | Down $ -0.03 | $84.63 | $84.55 | 4,000 |
| 03:12 PM | $84.63 | Up $0.04 | $84.63 | $84.59 | 700 |
| 03:11 PM | $84.59 | Down $ -0.03 | $84.66 | $84.59 | 1,700 |
| 03:10 PM | $84.62 | Down $ -0.04 | $84.65 | $84.62 | 1,200 |
| 03:09 PM | $84.66 | Up $0.02 | $84.69 | $84.66 | 4,200 |
| 03:08 PM | $84.64 | Down $ -0.06 | $84.68 | $84.62 | 1,500 |
| 03:07 PM | $84.70 | Up $0.08 | $84.71 | $84.65 | 1,500 |
| 03:06 PM | $84.62 | Up $0.04 | $84.64 | $84.60 | 1,500 |
| 03:05 PM | $84.58 | Down $ -0.03 | $84.65 | $84.58 | 900 |
| 03:04 PM | $84.61 | Down $ -0.06 | $84.66 | $84.60 | 3,000 |
| 03:03 PM | $84.67 | Down $ -0.05 | $84.73 | $84.66 | 1,800 |
| 03:02 PM | $84.72 | Up $0.06 | $84.72 | $84.66 | 1,300 |
| 03:01 PM | $84.66 | Up $0.00 | $84.66 | $84.64 | 900 |
| 03:00 PM | $84.66 | Up $0.01 | $84.66 | $84.60 | 3,100 |
| 02:59 PM | $84.65 | Down $ -0.01 | $84.67 | $84.64 | 1,900 |
| 02:58 PM | $84.66 | Up $0.00 | $84.68 | $84.65 | 1,700 |
| 02:57 PM | $84.66 | Down $ -0.02 | $84.67 | $84.66 | 600 |
| 02:56 PM | $84.68 | Down $ -0.05 | $84.72 | $84.64 | 3,200 |
| 02:55 PM | $84.73 | Down $ -0.03 | $84.77 | $84.73 | 3,400 |
| 02:54 PM | $84.76 | Down $ -0.05 | $84.80 | $84.76 | 1,300 |
| 02:53 PM | $84.81 | Down $ -0.03 | $84.85 | $84.75 | 3,600 |
| 02:52 PM | $84.84 | Down $ -0.05 | $84.87 | $84.84 | 1,100 |
| 02:51 PM | $84.89 | Up $0.09 | $84.89 | $84.81 | 800 |
| 02:50 PM | $84.80 | Down $ -0.05 | $84.84 | $84.78 | 4,400 |
| 02:49 PM | $84.85 | Down $ -0.03 | $84.89 | $84.85 | 600 |
| 02:48 PM | $84.88 | Down $ -0.09 | $84.95 | $84.88 | 1,400 |
| 02:47 PM | $84.97 | Up $0.02 | $84.97 | $84.96 | 900 |
| 02:46 PM | $84.95 | Down $ -0.06 | $85.01 | $84.95 | 2,700 |
| 02:45 PM | $85.01 | Up $0.06 | $85.01 | $84.97 | 1,200 |
| 02:44 PM | $84.95 | Up $0.04 | $84.98 | $84.91 | 1,500 |
| 02:43 PM | $84.91 | Down $ -0.01 | $84.93 | $84.90 | 800 |
| 02:42 PM | $84.92 | Up $0.03 | $84.92 | $84.88 | 1,600 |
| 02:41 PM | $84.89 | Up $0.00 | $84.89 | $84.87 | 1,000 |
| 02:40 PM | $84.89 | Down $ -0.04 | $84.89 | $84.89 | 800 |
| 02:39 PM | $84.93 | Up $0.05 | $84.93 | $84.91 | 600 |
| 02:38 PM | $84.88 | Down $ -0.07 | $84.95 | $84.88 | 1,100 |
| 02:37 PM | $84.95 | Down $ -0.02 | $85.00 | $84.93 | 2,400 |
| 02:36 PM | $84.97 | Down $ -0.10 | $85.06 | $84.97 | 1,000 |
| 02:35 PM | $85.07 | Up $0.02 | $85.07 | $85.03 | 1,700 |
| 02:34 PM | $85.05 | Up $0.03 | $85.07 | $85.02 | 2,800 |
| 02:33 PM | $85.02 | Down $ -0.02 | $85.06 | $85.02 | 2,000 |
| 02:32 PM | $85.04 | Up $0.03 | $85.04 | $85.02 | 700 |
| 02:31 PM | $85.01 | Up $0.02 | $85.01 | $85.00 | 200 |
| 02:30 PM | $84.99 | Down $ -0.01 | $85.01 | $84.99 | 400 |
| 02:29 PM | $85.00 | Up $0.02 | $85.00 | $85.00 | 400 |
| 02:28 PM | $84.98 | Up $0.01 | $84.98 | $84.95 | 1,400 |
| 02:27 PM | $84.97 | Up $0.00 | $84.99 | $84.97 | 1,200 |
| 02:26 PM | $84.97 | Down $ -0.02 | $84.98 | $84.97 | 400 |
| 02:25 PM | $84.99 | Up $0.01 | $84.99 | $84.97 | 800 |
| 02:24 PM | $84.98 | Up $0.01 | $84.99 | $84.98 | 900 |
| 02:23 PM | $84.97 | Up $0.03 | $84.97 | $84.95 | 500 |
| 02:22 PM | $84.94 | Up $0.00 | $84.94 | $84.93 | 400 |
| 02:21 PM | $84.94 | Down $ -0.04 | $84.97 | $84.94 | 500 |
| 02:20 PM | $84.98 | Down $ -0.03 | $85.01 | $84.98 | 1,100 |
| 02:19 PM | $85.01 | Up $0.00 | $85.01 | $84.97 | 2,500 |
| 02:18 PM | $85.01 | Down $ -0.02 | $85.03 | $85.00 | 1,200 |
| 02:17 PM | $85.03 | Up $0.06 | $85.03 | $84.97 | 1,600 |
| 02:16 PM | $84.97 | Down $ -0.02 | $84.98 | $84.95 | 1,400 |
| 02:15 PM | $84.99 | Up $0.02 | $84.99 | $84.98 | 200 |
| 02:14 PM | $84.97 | Down $ -0.02 | $84.99 | $84.96 | 1,100 |
| 02:13 PM | $84.99 | Up $0.00 | $84.99 | $84.98 | 1,000 |
| 02:12 PM | $84.99 | Up $0.02 | $84.99 | $84.98 | 3,100 |
| 02:11 PM | $84.97 | Down $ -0.02 | $84.98 | $84.97 | 800 |
| 02:10 PM | $84.99 | Up $0.02 | $84.99 | $84.97 | 600 |
| 02:08 PM | $84.97 | Down $ -0.01 | $84.97 | $84.94 | 600 |
| 02:08 PM | $84.97 | Up $0.00 | $84.97 | $84.94 | 0 |
| 02:07 PM | $84.98 | Up $0.01 | $84.98 | $84.98 | 100 |
| 02:06 PM | $84.97 | Up $0.01 | $84.97 | $84.93 | 900 |
| 02:05 PM | $84.96 | Down $ -0.04 | $85.02 | $84.96 | 1,900 |
| 02:04 PM | $85.00 | Up $0.05 | $85.00 | $84.95 | 2,200 |
| 02:03 PM | $84.95 | Up $0.01 | $84.97 | $84.92 | 1,100 |
| 02:02 PM | $84.94 | Up $0.01 | $84.99 | $84.88 | 2,700 |
| 02:01 PM | $84.93 | Down $ -0.03 | $84.93 | $84.92 | 900 |
| 02:00 PM | $84.96 | Up $0.01 | $84.96 | $84.93 | 1,900 |
| 01:59 PM | $84.95 | Up $0.03 | $84.95 | $84.91 | 1,000 |
| 01:58 PM | $84.92 | Up $0.01 | $84.92 | $84.91 | 700 |
| 01:57 PM | $84.91 | Down $ -0.01 | $84.91 | $84.91 | 100 |
| 01:56 PM | $84.92 | Up $0.01 | $84.92 | $84.91 | 800 |
| 01:55 PM | $84.91 | Down $ -0.02 | $84.93 | $84.91 | 800 |
| 01:54 PM | $84.93 | Down $ -0.01 | $84.95 | $84.93 | 400 |
| 01:52 PM | $84.94 | Down $ -0.01 | $84.95 | $84.94 | 700 |
| 01:52 PM | $84.94 | Up $0.00 | $84.95 | $84.94 | 0 |
| 01:51 PM | $84.95 | Down $ -0.02 | $84.96 | $84.94 | 2,200 |
| 01:50 PM | $84.97 | Up $0.00 | $84.97 | $84.95 | 2,700 |
| 01:49 PM | $84.97 | Down $ -0.02 | $84.98 | $84.97 | 500 |
| 01:48 PM | $84.99 | Up $0.01 | $84.99 | $84.99 | 200 |
| 01:47 PM | $84.98 | Down $ -0.01 | $85.00 | $84.96 | 3,000 |
| 01:46 PM | $84.99 | Down $ -0.01 | $84.99 | $84.99 | 400 |
| 01:45 PM | $85.00 | Down $ -0.02 | $85.00 | $85.00 | 500 |
| 01:44 PM | $85.01 | Down $ -0.02 | $85.04 | $84.98 | 1,500 |
| 01:43 PM | $85.03 | Down $ -0.01 | $85.03 | $85.01 | 400 |
| 01:42 PM | $85.04 | Up $0.01 | $85.04 | $85.04 | 100 |
| 01:41 PM | $85.03 | Down $ -0.02 | $85.04 | $85.03 | 800 |
| 01:40 PM | $85.05 | Up $0.01 | $85.06 | $85.05 | 500 |
| 01:39 PM | $85.04 | Up $0.00 | $85.06 | $85.01 | 1,800 |
| 01:38 PM | $85.04 | Up $0.02 | $85.04 | $85.04 | 100 |
| 01:37 PM | $85.02 | Up $0.03 | $85.03 | $85.01 | 600 |
| 01:36 PM | $84.99 | Up $0.03 | $84.99 | $84.98 | 300 |
| 01:35 PM | $84.96 | Up $0.01 | $84.97 | $84.96 | 2,000 |
| 01:34 PM | $84.95 | Down $ -0.01 | $84.96 | $84.95 | 300 |
| 01:33 PM | $84.96 | Up $0.04 | $84.96 | $84.93 | 3,300 |
| 01:32 PM | $84.92 | Down $ -0.02 | $84.93 | $84.92 | 800 |
| 01:31 PM | $84.94 | Up $0.00 | $84.95 | $84.94 | 300 |
| 01:30 PM | $84.94 | Up $0.01 | $84.94 | $84.94 | 600 |
| 01:29 PM | $84.93 | Down $ -0.01 | $84.94 | $84.93 | 1,100 |
| 01:28 PM | $84.94 | Down $ -0.01 | $84.94 | $84.94 | 500 |
| 01:27 PM | $84.95 | Down $ -0.01 | $84.96 | $84.95 | 600 |
| 01:26 PM | $84.96 | Up $0.01 | $84.96 | $84.94 | 600 |
| 01:25 PM | $84.95 | Down $ -0.01 | $84.97 | $84.95 | 300 |
| 01:24 PM | $84.96 | Down $ -0.01 | $84.97 | $84.96 | 400 |
| 01:23 PM | $84.97 | Down $ -0.01 | $84.97 | $84.97 | 400 |
| 01:22 PM | $84.98 | Down $ -0.01 | $84.98 | $84.98 | 100 |
| 01:21 PM | $84.99 | Up $0.03 | $84.99 | $84.94 | 900 |
| 01:20 PM | $84.96 | Down $ -0.04 | $85.03 | $84.96 | 4,500 |
| 01:19 PM | $85.00 | Down $ -0.02 | $85.02 | $85.00 | 400 |
| 01:18 PM | $85.02 | Down $ -0.01 | $85.03 | $85.02 | 600 |
| 01:17 PM | $85.03 | Down $ -0.01 | $85.04 | $85.03 | 300 |
| 01:16 PM | $85.04 | Up $0.00 | $85.04 | $85.04 | 100 |
| 01:15 PM | $85.04 | Down $ -0.03 | $85.07 | $85.04 | 400 |
| 01:14 PM | $85.07 | Down $ -0.02 | $85.08 | $85.07 | 2,000 |
| 01:13 PM | $85.09 | Down $ -0.01 | $85.09 | $85.08 | 300 |
| 01:12 PM | $85.09 | Down $ -0.01 | $85.10 | $85.07 | 2,300 |
| 01:10 PM | $85.10 | Down $ -0.05 | $85.12 | $85.10 | 500 |
| 01:10 PM | $85.10 | Up $0.00 | $85.12 | $85.10 | 0 |
| 01:09 PM | $85.15 | Up $0.00 | $85.15 | $85.13 | 700 |
| 01:08 PM | $85.15 | Down $ -0.01 | $85.17 | $85.14 | 2,100 |
| 01:07 PM | $85.16 | Down $ -0.02 | $85.17 | $85.16 | 700 |
| 01:05 PM | $85.18 | Up $0.00 | $85.18 | $85.17 | 1,100 |
| 01:05 PM | $85.18 | Up $0.00 | $85.18 | $85.17 | 0 |
| 01:04 PM | $85.18 | Up $0.03 | $85.19 | $85.16 | 1,300 |
| 01:03 PM | $85.15 | Up $0.02 | $85.15 | $85.15 | 400 |
| 01:02 PM | $85.13 | Down $ -0.01 | $85.15 | $85.13 | 600 |
| 01:01 PM | $85.14 | Up $0.05 | $85.14 | $85.10 | 1,400 |
| 01:00 PM | $85.09 | Up $0.00 | $85.10 | $85.09 | 400 |
| 12:58 PM | $85.09 | Up $0.00 | $85.09 | $85.09 | 100 |
| 12:58 PM | $85.09 | Up $0.00 | $85.09 | $85.09 | 0 |
| 12:57 PM | $85.09 | Down $ -0.04 | $85.12 | $85.09 | 600 |
| 12:56 PM | $85.13 | Up $0.01 | $85.13 | $85.13 | 200 |
| 12:54 PM | $85.12 | Up $0.02 | $85.12 | $85.12 | 200 |
| 12:54 PM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 12:53 PM | $85.10 | Up $0.00 | $85.13 | $85.10 | 900 |
| 12:51 PM | $85.10 | Up $0.02 | $85.11 | $85.09 | 2,800 |
| 12:51 PM | $85.10 | Up $0.00 | $85.11 | $85.09 | 0 |
| 12:50 PM | $85.08 | Up $0.00 | $85.08 | $85.08 | 200 |
| 12:49 PM | $85.08 | Up $0.01 | $85.10 | $85.08 | 600 |
| 12:48 PM | $85.07 | Down $ -0.02 | $85.08 | $85.07 | 400 |
| 12:47 PM | $85.09 | Down $ -0.04 | $85.12 | $85.09 | 700 |
| 12:45 PM | $85.13 | Up $0.02 | $85.14 | $85.12 | 1,000 |
| 12:45 PM | $85.13 | Up $0.00 | $85.14 | $85.12 | 0 |
| 12:44 PM | $85.11 | Up $0.00 | $85.12 | $85.11 | 400 |
| 12:43 PM | $85.11 | Down $ -0.02 | $85.12 | $85.09 | 1,100 |
| 12:42 PM | $85.13 | Up $0.15 | $85.13 | $84.99 | 2,100 |
| 12:41 PM | $84.98 | Down $ -0.03 | $85.01 | $84.98 | 2,300 |
| 12:40 PM | $85.01 | Down $ -0.02 | $85.02 | $85.01 | 200 |
| 12:39 PM | $85.03 | Up $0.02 | $85.03 | $85.02 | 800 |
| 12:38 PM | $85.01 | Down $ -0.02 | $85.01 | $85.01 | 100 |
| 12:37 PM | $85.03 | Down $ -0.05 | $85.07 | $85.03 | 1,800 |
| 12:36 PM | $85.08 | Up $0.00 | $85.08 | $85.08 | 400 |
| 12:35 PM | $85.08 | Down $ -0.01 | $85.08 | $85.08 | 100 |
| 12:34 PM | $85.09 | Down $ -0.02 | $85.10 | $85.09 | 600 |
| 12:33 PM | $85.11 | Up $0.02 | $85.12 | $85.10 | 600 |
| 12:32 PM | $85.09 | Down $ -0.01 | $85.11 | $85.09 | 200 |
| 12:31 PM | $85.10 | Down $ -0.02 | $85.11 | $85.10 | 300 |
| 12:30 PM | $85.12 | Up $0.00 | $85.12 | $85.12 | 200 |
| 12:29 PM | $85.12 | Up $0.00 | $85.13 | $85.12 | 300 |
| 12:28 PM | $85.12 | Up $0.00 | $85.12 | $85.12 | 100 |
| 12:27 PM | $85.12 | Down $ -0.01 | $85.13 | $85.12 | 400 |
| 12:26 PM | $85.13 | Up $0.04 | $85.13 | $85.07 | 1,400 |
| 12:25 PM | $85.09 | Up $0.00 | $85.09 | $85.09 | 300 |
| 12:24 PM | $85.09 | Down $ -0.01 | $85.10 | $85.09 | 300 |
| 12:23 PM | $85.10 | Up $0.00 | $85.10 | $85.10 | 400 |
| 12:22 PM | $85.10 | Up $0.00 | $85.10 | $85.10 | 300 |
| 12:21 PM | $85.10 | Up $0.03 | $85.10 | $85.05 | 400 |
| 12:20 PM | $85.07 | Up $0.00 | $85.07 | $85.07 | 200 |
| 12:19 PM | $85.07 | Down $ -0.02 | $85.08 | $85.07 | 300 |
| 12:18 PM | $85.09 | Up $0.01 | $85.09 | $85.08 | 600 |
| 12:17 PM | $85.08 | Up $0.03 | $85.08 | $85.07 | 600 |
| 12:16 PM | $85.05 | Down $ -0.03 | $85.07 | $85.00 | 4,000 |
| 12:15 PM | $85.08 | Up $0.00 | $85.08 | $85.08 | 400 |
| 12:14 PM | $85.08 | Up $0.00 | $85.08 | $85.07 | 700 |
| 12:13 PM | $85.08 | Down $ -0.08 | $85.15 | $85.08 | 1,800 |
| 12:12 PM | $85.16 | Up $0.04 | $85.16 | $85.13 | 1,500 |
| 12:11 PM | $85.12 | Down $ -0.01 | $85.12 | $85.12 | 100 |
| 12:10 PM | $85.13 | Down $ -0.07 | $85.20 | $85.13 | 1,900 |
| 12:09 PM | $85.20 | Down $ -0.02 | $85.20 | $85.20 | 100 |
| 12:08 PM | $85.22 | Down $ -0.03 | $85.24 | $85.22 | 500 |
| 12:07 PM | $85.25 | Up $0.00 | $85.26 | $85.25 | 500 |
| 12:06 PM | $85.25 | Down $ -0.01 | $85.26 | $85.25 | 200 |
| 12:05 PM | $85.26 | Up $0.00 | $85.26 | $85.25 | 600 |
| 12:04 PM | $85.26 | Down $ -0.03 | $85.28 | $85.26 | 400 |
| 12:03 PM | $85.29 | Up $0.02 | $85.29 | $85.28 | 500 |
| 12:02 PM | $85.27 | Up $0.02 | $85.27 | $85.24 | 1,300 |
| 12:01 PM | $85.25 | Up $0.01 | $85.25 | $85.23 | 400 |
| 12:00 PM | $85.24 | Up $0.00 | $85.24 | $85.24 | 200 |
| 11:59 AM | $85.24 | Up $0.01 | $85.24 | $85.23 | 400 |
| 11:58 AM | $85.23 | Up $0.00 | $85.24 | $85.23 | 400 |
| 11:57 AM | $85.23 | Up $0.00 | $85.24 | $85.23 | 500 |
| 11:56 AM | $85.23 | Up $0.00 | $85.23 | $85.22 | 500 |
| 11:55 AM | $85.23 | Up $0.02 | $85.23 | $85.23 | 200 |
| 11:54 AM | $85.21 | Down $ -0.02 | $85.22 | $85.21 | 1,400 |
| 11:53 AM | $85.23 | Up $0.04 | $85.23 | $85.20 | 1,900 |
| 11:52 AM | $85.19 | Up $0.00 | $85.19 | $85.18 | 600 |
| 11:51 AM | $85.19 | Down $ -0.01 | $85.19 | $85.19 | 400 |
| 11:50 AM | $85.20 | Down $ -0.01 | $85.20 | $85.20 | 100 |
| 11:49 AM | $85.21 | Up $0.00 | $85.21 | $85.21 | 700 |
| 11:48 AM | $85.21 | Up $0.01 | $85.23 | $85.21 | 900 |
| 11:47 AM | $85.20 | Down $ -0.01 | $85.22 | $85.20 | 1,000 |
| 11:46 AM | $85.21 | Up $0.00 | $85.21 | $85.21 | 300 |
| 11:45 AM | $85.21 | Up $0.01 | $85.21 | $85.18 | 400 |
| 11:44 AM | $85.20 | Down $ -0.05 | $85.23 | $85.20 | 1,000 |
| 11:43 AM | $85.25 | Up $0.03 | $85.25 | $85.23 | 800 |
| 11:42 AM | $85.22 | Up $0.01 | $85.23 | $85.22 | 1,800 |
| 11:41 AM | $85.21 | Up $0.04 | $85.21 | $85.18 | 800 |
| 11:40 AM | $85.17 | Down $ -0.02 | $85.18 | $85.17 | 700 |
| 11:39 AM | $85.19 | Up $0.00 | $85.19 | $85.17 | 700 |
| 11:38 AM | $85.19 | Down $ -0.01 | $85.19 | $85.19 | 300 |
| 11:37 AM | $85.20 | Down $ -0.03 | $85.22 | $85.20 | 1,000 |
| 11:36 AM | $85.23 | Up $0.00 | $85.23 | $85.23 | 500 |
| 11:35 AM | $85.23 | Down $ -0.01 | $85.23 | $85.23 | 200 |
| 11:34 AM | $85.24 | Down $ -0.02 | $85.26 | $85.24 | 1,000 |
| 11:33 AM | $85.26 | Up $0.01 | $85.27 | $85.26 | 500 |
| 11:32 AM | $85.25 | Up $0.01 | $85.25 | $85.22 | 1,100 |
| 11:31 AM | $85.24 | Up $0.00 | $85.24 | $85.23 | 200 |
| 11:30 AM | $85.24 | Up $0.04 | $85.24 | $85.21 | 1,000 |
| 11:29 AM | $85.20 | Down $ -0.01 | $85.20 | $85.20 | 200 |
| 11:28 AM | $85.21 | Down $ -0.02 | $85.22 | $85.21 | 900 |
| 11:27 AM | $85.23 | Up $0.01 | $85.24 | $85.23 | 600 |
| 11:26 AM | $85.22 | Up $0.01 | $85.22 | $85.22 | 700 |
| 11:25 AM | $85.21 | Up $0.04 | $85.21 | $85.19 | 600 |
| 11:24 AM | $85.17 | Up $0.03 | $85.20 | $85.16 | 1,500 |
| 11:23 AM | $85.14 | Down $ -0.03 | $85.17 | $85.14 | 1,000 |
| 11:22 AM | $85.17 | Up $0.00 | $85.19 | $85.17 | 900 |
| 11:21 AM | $85.17 | Up $0.00 | $85.19 | $85.17 | 1,900 |
| 11:20 AM | $85.17 | Down $ -0.01 | $85.19 | $85.16 | 1,600 |
| 11:19 AM | $85.18 | Down $ -0.01 | $85.18 | $85.18 | 100 |
| 11:18 AM | $85.19 | Up $0.00 | $85.19 | $85.19 | 400 |
| 11:17 AM | $85.19 | Down $ -0.03 | $85.21 | $85.19 | 1,000 |
| 11:16 AM | $85.22 | Up $0.02 | $85.25 | $85.22 | 600 |
| 11:15 AM | $85.20 | Up $0.04 | $85.21 | $85.17 | 1,400 |
| 11:14 AM | $85.16 | Down $ -0.01 | $85.17 | $85.16 | 200 |
| 11:13 AM | $85.17 | Down $ -0.02 | $85.20 | $85.17 | 700 |
| 11:12 AM | $85.20 | Up $0.01 | $85.20 | $85.16 | 500 |
| 11:11 AM | $85.18 | Down $ -0.01 | $85.18 | $85.18 | 300 |
| 11:10 AM | $85.19 | Up $0.01 | $85.20 | $85.15 | 2,000 |
| 11:09 AM | $85.18 | Up $0.01 | $85.18 | $85.15 | 1,100 |
| 11:08 AM | $85.17 | Down $ -0.01 | $85.18 | $85.17 | 600 |
| 11:07 AM | $85.18 | Up $0.06 | $85.18 | $85.14 | 1,900 |
| 11:06 AM | $85.12 | Down $ -0.03 | $85.16 | $85.12 | 1,600 |
| 11:05 AM | $85.15 | Down $ -0.02 | $85.15 | $85.15 | 100 |
| 11:04 AM | $85.17 | Down $ -0.02 | $85.17 | $85.17 | 100 |
| 11:03 AM | $85.19 | Down $ -0.05 | $85.23 | $85.19 | 1,700 |
| 11:02 AM | $85.24 | Down $ -0.03 | $85.27 | $85.24 | 1,000 |
| 11:01 AM | $85.27 | Up $0.02 | $85.27 | $85.27 | 400 |
| 11:00 AM | $85.25 | Down $ -0.04 | $85.28 | $85.25 | 900 |
| 10:59 AM | $85.29 | Up $0.02 | $85.29 | $85.25 | 500 |
| 10:58 AM | $85.27 | Down $ -0.01 | $85.27 | $85.27 | 500 |
| 10:57 AM | $85.28 | Up $0.03 | $85.28 | $85.27 | 600 |
| 10:56 AM | $85.25 | Down $ -0.07 | $85.32 | $85.25 | 3,400 |
| 10:55 AM | $85.32 | Down $ -0.04 | $85.35 | $85.32 | 1,000 |
| 10:54 AM | $85.36 | Up $0.03 | $85.39 | $85.35 | 900 |
| 10:53 AM | $85.34 | Down $ -0.03 | $85.37 | $85.34 | 1,400 |
| 10:52 AM | $85.36 | Down $ -0.01 | $85.42 | $85.36 | 1,500 |
| 10:51 AM | $85.37 | Up $0.00 | $85.37 | $85.37 | 200 |
| 10:50 AM | $85.37 | Up $0.01 | $85.38 | $85.36 | 500 |
| 10:49 AM | $85.36 | Down $ -0.07 | $85.41 | $85.36 | 1,800 |
| 10:48 AM | $85.43 | Down $ -0.03 | $85.44 | $85.43 | 200 |
| 10:47 AM | $85.46 | Down $ -0.07 | $85.51 | $85.46 | 700 |
| 10:46 AM | $85.53 | Down $ -0.04 | $85.57 | $85.53 | 1,200 |
| 10:45 AM | $85.57 | Up $0.08 | $85.57 | $85.51 | 1,700 |
| 10:43 AM | $85.49 | Down $ -0.02 | $85.51 | $85.49 | 800 |
| 10:43 AM | $85.49 | Up $0.00 | $85.51 | $85.49 | 0 |
| 10:42 AM | $85.51 | Up $0.00 | $85.51 | $85.51 | 400 |
| 10:41 AM | $85.51 | Up $0.01 | $85.52 | $85.49 | 1,300 |
| 10:40 AM | $85.50 | Down $ -0.01 | $85.53 | $85.50 | 4,300 |
| 10:39 AM | $85.51 | Up $0.01 | $85.51 | $85.51 | 1,000 |
| 10:38 AM | $85.50 | Down $ -0.01 | $85.52 | $85.47 | 4,600 |
| 10:37 AM | $85.51 | Up $0.01 | $85.51 | $85.51 | 200 |
| 10:35 AM | $85.50 | Up $0.06 | $85.50 | $85.47 | 200 |
| 10:35 AM | $85.50 | Up $0.00 | $85.50 | $85.47 | 0 |
| 10:34 AM | $85.44 | Up $0.00 | $85.46 | $85.43 | 800 |
| 10:32 AM | $85.44 | Up $0.03 | $85.45 | $85.44 | 600 |
| 10:32 AM | $85.44 | Up $0.00 | $85.45 | $85.44 | 0 |
| 10:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 300 |
| 10:30 AM | $85.41 | Up $0.02 | $85.41 | $85.41 | 200 |
| 10:29 AM | $85.39 | Up $0.04 | $85.39 | $85.37 | 500 |
| 10:28 AM | $85.35 | Down $ -0.01 | $85.37 | $85.35 | 1,100 |
| 10:27 AM | $85.36 | Up $0.01 | $85.40 | $85.36 | 1,800 |
| 10:26 AM | $85.35 | Down $ -0.01 | $85.36 | $85.33 | 1,000 |
| 10:25 AM | $85.36 | Down $ -0.01 | $85.37 | $85.36 | 600 |
| 10:24 AM | $85.37 | Up $0.01 | $85.38 | $85.37 | 1,200 |
| 10:23 AM | $85.36 | Up $0.01 | $85.36 | $85.34 | 300 |
| 10:22 AM | $85.35 | Up $0.02 | $85.36 | $85.32 | 600 |
| 10:21 AM | $85.33 | Up $0.01 | $85.33 | $85.32 | 500 |
| 10:19 AM | $85.32 | Up $0.02 | $85.33 | $85.32 | 700 |
| 10:19 AM | $85.32 | Up $0.00 | $85.33 | $85.32 | 0 |
| 10:18 AM | $85.30 | Down $ -0.04 | $85.33 | $85.30 | 700 |
| 10:17 AM | $85.34 | Down $ -0.02 | $85.36 | $85.34 | 500 |
| 10:16 AM | $85.36 | Down $ -0.05 | $85.36 | $85.36 | 100 |
| 10:15 AM | $85.41 | Down $ -0.03 | $85.44 | $85.41 | 600 |
| 10:14 AM | $85.44 | Down $ -0.02 | $85.46 | $85.43 | 1,300 |
| 10:13 AM | $85.46 | Up $0.02 | $85.46 | $85.46 | 100 |
| 10:12 AM | $85.44 | Down $ -0.04 | $85.50 | $85.44 | 1,000 |
| 10:11 AM | $85.48 | Up $0.05 | $85.48 | $85.42 | 1,300 |
| 10:10 AM | $85.43 | Up $0.02 | $85.43 | $85.43 | 100 |
| 10:09 AM | $85.41 | Up $0.00 | $85.42 | $85.38 | 700 |
| 10:08 AM | $85.41 | Up $0.01 | $85.41 | $85.40 | 700 |
| 10:07 AM | $85.40 | Down $ -0.03 | $85.42 | $85.39 | 700 |
| 10:06 AM | $85.43 | Down $ -0.06 | $85.48 | $85.43 | 1,100 |
| 10:05 AM | $85.49 | Up $0.03 | $85.49 | $85.49 | 700 |
| 10:04 AM | $85.46 | Down $ -0.01 | $85.49 | $85.42 | 2,000 |
| 10:03 AM | $85.47 | Down $ -0.01 | $85.50 | $85.46 | 1,000 |
| 10:02 AM | $85.48 | Up $0.00 | $85.48 | $85.48 | 100 |
| 10:01 AM | $85.48 | Down $ -0.03 | $85.51 | $85.47 | 1,100 |
| 10:00 AM | $85.51 | Down $ -0.04 | $85.54 | $85.50 | 3,100 |
| 09:59 AM | $85.55 | Up $0.01 | $85.55 | $85.53 | 300 |
| 09:58 AM | $85.54 | Down $ -0.02 | $85.57 | $85.54 | 1,100 |
| 09:57 AM | $85.56 | Up $0.02 | $85.58 | $85.55 | 400 |
| 09:56 AM | $85.54 | Up $0.02 | $85.56 | $85.54 | 1,200 |
| 09:55 AM | $85.52 | Up $0.00 | $85.53 | $85.52 | 900 |
| 09:54 AM | $85.52 | Up $0.02 | $85.54 | $85.51 | 1,000 |
| 09:53 AM | $85.50 | Up $0.02 | $85.50 | $85.44 | 1,200 |
| 09:52 AM | $85.48 | Down $ -0.03 | $85.51 | $85.47 | 1,000 |
| 09:51 AM | $85.51 | Up $0.02 | $85.52 | $85.49 | 1,700 |
| 09:50 AM | $85.49 | Up $0.04 | $85.49 | $85.48 | 300 |
| 09:49 AM | $85.45 | Down $ -0.05 | $85.51 | $85.45 | 3,500 |
| 09:48 AM | $85.50 | Up $0.02 | $85.50 | $85.48 | 200 |
| 09:47 AM | $85.48 | Up $0.02 | $85.49 | $85.48 | 400 |
| 09:46 AM | $85.46 | Up $0.03 | $85.48 | $85.44 | 800 |
| 09:44 AM | $85.43 | Up $0.08 | $85.43 | $85.38 | 600 |
| 09:44 AM | $85.43 | Up $0.00 | $85.43 | $85.38 | 0 |
| 09:43 AM | $85.35 | Down $ -0.02 | $85.36 | $85.34 | 500 |
| 09:42 AM | $85.37 | Up $0.04 | $85.37 | $85.34 | 300 |
| 09:41 AM | $85.33 | Down $ -0.04 | $85.36 | $85.33 | 400 |
| 09:40 AM | $85.37 | Down $ -0.12 | $85.48 | $85.37 | 1,300 |
| 09:39 AM | $85.49 | Up $0.02 | $85.49 | $85.48 | 400 |
| 09:38 AM | $85.47 | Up $0.08 | $85.47 | $85.43 | 1,000 |
| 09:37 AM | $85.39 | Down $ -0.09 | $85.48 | $85.39 | 900 |
| 09:36 AM | $85.48 | Up $0.09 | $85.48 | $85.44 | 300 |
| 09:35 AM | $85.39 | Down $ -0.06 | $85.45 | $85.36 | 2,000 |
| 09:34 AM | $85.45 | Up $0.05 | $85.53 | $85.45 | 700 |
| 09:33 AM | $85.40 | Down $ -0.02 | $85.40 | $85.39 | 400 |
| 09:32 AM | $85.42 | Down $ -0.05 | $85.45 | $85.42 | 1,500 |
| 09:31 AM | $85.47 | Down $ -0.04 | $85.47 | $85.38 | 200 |
| 09:30 AM | $85.51 | Up $85.51 | $85.70 | $85.46 | 5,500 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-07-2025 | $84.48 | $84.65 | $84.77 | $84.28 | 1,301,600 |
| 30-07-2025 | $84.67 | $85.24 | $85.29 | $84.40 | 1,557,600 |
| 29-07-2025 | $85.49 | $85.42 | $85.66 | $85.20 | 837,000 |
| 28-07-2025 | $84.97 | $85.35 | $85.38 | $84.87 | 1,867,000 |
| 25-07-2025 | $85.60 | $85.52 | $85.80 | $85.48 | 704,300 |
| 24-07-2025 | $85.00 | $85.32 | $85.43 | $84.97 | 735,700 |
| 23-07-2025 | $85.11 | $85.69 | $85.76 | $85.09 | 675,400 |
| 22-07-2025 | $85.10 | $84.60 | $85.26 | $84.56 | 877,200 |
| 21-07-2025 | $83.75 | $84.90 | $84.96 | $83.48 | 1,405,700 |
| 18-07-2025 | $85.35 | $85.24 | $85.53 | $85.20 | 452,400 |
| 17-07-2025 | $85.51 | $85.14 | $85.90 | $84.97 | 867,700 |
| 16-07-2025 | $85.45 | $84.85 | $85.45 | $84.63 | 483,000 |
| 15-07-2025 | $85.11 | $85.57 | $85.57 | $85.08 | 292,600 |
| 14-07-2025 | $85.98 | $85.69 | $86.04 | $85.55 | 575,600 |
| 11-07-2025 | $85.00 | $85.02 | $85.16 | $84.80 | 1,072,600 |
| 10-07-2025 | $84.77 | $85.04 | $85.20 | $84.62 | 921,900 |
| 09-07-2025 | $84.30 | $84.78 | $84.83 | $84.26 | 742,400 |
| 08-07-2025 | $85.14 | $85.42 | $85.42 | $85.01 | 740,300 |
| 07-07-2025 | $85.78 | $86.01 | $86.09 | $85.20 | 1,144,900 |
| 04-07-2025 | $88.18 | $88.18 | $88.31 | $88.11 | 177,000 |
| 03-07-2025 | $88.06 | $88.55 | $88.82 | $88.03 | 447,300 |
| 02-07-2025 | $87.89 | $88.41 | $88.53 | $87.44 | 1,175,600 |
| 30-06-2025 | $90.61 | $90.70 | $91.11 | $90.26 | 1,633,000 |
| 27-06-2025 | $90.35 | $90.81 | $90.98 | $90.10 | 1,580,300 |
| 26-06-2025 | $89.25 | $89.01 | $89.25 | $88.84 | 1,273,400 |
| 25-06-2025 | $89.09 | $89.12 | $89.31 | $88.95 | 1,044,900 |
| 24-06-2025 | $89.37 | $89.12 | $89.70 | $89.02 | 897,300 |
| 23-06-2025 | $88.98 | $88.52 | $89.12 | $88.34 | 2,390,100 |
| 20-06-2025 | $88.05 | $87.98 | $88.24 | $87.82 | 2,800,600 |
| 19-06-2025 | $87.54 | $87.20 | $87.77 | $87.20 | 304,300 |
Graphs are not available, please refer to the detailed table