Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
59.76 Up 0.49 (0.82 %)
Delayed : 2025/11/07 17:40:00
- Previous close $59.27
- Opening $59.41
- Price Ask $59.75
- Price Bid $59.75
- Size Bid 3
- Size Ask 5
- Today High $60.08
- Today Low $59.16
- 52 Weeks High $60.48
- 52 Weeks Low $43.59
- Volume 7,823,689
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.76 | Down $ -0.01 | $59.76 | $59.76 | 5,401,000 |
| 03:59 PM | $59.77 | Up $0.04 | $59.80 | $59.73 | 60,800 |
| 03:58 PM | $59.73 | Down $ -0.04 | $59.78 | $59.73 | 37,300 |
| 03:57 PM | $59.77 | Down $ -0.02 | $59.79 | $59.77 | 11,700 |
| 03:56 PM | $59.79 | Down $ -0.03 | $59.84 | $59.79 | 16,800 |
| 03:55 PM | $59.82 | Down $ -0.05 | $59.94 | $59.81 | 56,100 |
| 03:54 PM | $59.88 | Up $0.02 | $59.88 | $59.84 | 18,900 |
| 03:53 PM | $59.86 | Down $ -0.01 | $59.90 | $59.85 | 14,400 |
| 03:52 PM | $59.87 | Down $ -0.02 | $59.92 | $59.87 | 23,400 |
| 03:51 PM | $59.89 | Down $ -0.02 | $59.90 | $59.85 | 61,000 |
| 03:50 PM | $59.90 | Up $0.11 | $59.90 | $59.80 | 49,100 |
| 03:49 PM | $59.79 | Up $0.02 | $59.80 | $59.77 | 9,400 |
| 03:48 PM | $59.77 | Down $ -0.03 | $59.79 | $59.75 | 11,000 |
| 03:47 PM | $59.80 | Down $ -0.09 | $59.87 | $59.78 | 10,600 |
| 03:46 PM | $59.89 | Down $ -0.03 | $59.96 | $59.86 | 26,300 |
| 03:45 PM | $59.93 | Up $0.10 | $59.95 | $59.83 | 43,200 |
| 03:44 PM | $59.82 | Up $0.06 | $59.82 | $59.76 | 15,800 |
| 03:43 PM | $59.76 | Down $ -0.03 | $59.82 | $59.76 | 10,200 |
| 03:42 PM | $59.79 | Up $0.02 | $59.79 | $59.78 | 3,800 |
| 03:41 PM | $59.77 | Up $0.01 | $59.78 | $59.76 | 7,200 |
| 03:40 PM | $59.76 | Up $0.01 | $59.76 | $59.75 | 3,700 |
| 03:39 PM | $59.75 | Up $0.07 | $59.75 | $59.68 | 5,400 |
| 03:38 PM | $59.68 | Up $0.03 | $59.68 | $59.64 | 5,800 |
| 03:37 PM | $59.65 | Up $0.00 | $59.65 | $59.63 | 4,400 |
| 03:36 PM | $59.65 | Up $0.04 | $59.65 | $59.61 | 6,700 |
| 03:35 PM | $59.61 | Down $ -0.01 | $59.63 | $59.60 | 14,300 |
| 03:33 PM | $59.62 | Up $0.00 | $59.64 | $59.62 | 4,500 |
| 03:33 PM | $59.62 | Up $0.00 | $59.64 | $59.62 | 0 |
| 03:32 PM | $59.62 | Down $ -0.02 | $59.64 | $59.62 | 3,700 |
| 03:31 PM | $59.63 | Up $0.02 | $59.63 | $59.59 | 3,800 |
| 03:30 PM | $59.61 | Up $0.02 | $59.62 | $59.59 | 8,200 |
| 03:29 PM | $59.59 | Down $ -0.02 | $59.62 | $59.58 | 4,100 |
| 03:28 PM | $59.61 | Up $0.02 | $59.62 | $59.55 | 16,200 |
| 03:27 PM | $59.59 | Up $0.14 | $59.59 | $59.45 | 94,900 |
| 03:26 PM | $59.45 | Down $ -0.01 | $59.46 | $59.43 | 2,800 |
| 03:25 PM | $59.46 | Up $0.01 | $59.48 | $59.45 | 7,600 |
| 03:24 PM | $59.45 | Up $0.04 | $59.45 | $59.42 | 1,700 |
| 03:23 PM | $59.41 | Down $ -0.01 | $59.42 | $59.41 | 1,100 |
| 03:22 PM | $59.42 | Down $ -0.04 | $59.46 | $59.41 | 4,300 |
| 03:21 PM | $59.46 | Up $0.02 | $59.46 | $59.43 | 4,300 |
| 03:20 PM | $59.44 | Up $0.02 | $59.44 | $59.42 | 2,100 |
| 03:19 PM | $59.42 | Up $0.05 | $59.42 | $59.37 | 6,600 |
| 03:18 PM | $59.37 | Down $ -0.01 | $59.37 | $59.37 | 200 |
| 03:17 PM | $59.38 | Down $ -0.01 | $59.39 | $59.38 | 3,000 |
| 03:16 PM | $59.39 | Up $0.00 | $59.40 | $59.39 | 5,000 |
| 03:15 PM | $59.39 | Up $0.01 | $59.40 | $59.38 | 3,700 |
| 03:14 PM | $59.38 | Down $ -0.02 | $59.40 | $59.38 | 2,900 |
| 03:13 PM | $59.40 | Down $ -0.01 | $59.42 | $59.40 | 2,800 |
| 03:12 PM | $59.41 | Down $ -0.02 | $59.43 | $59.40 | 3,400 |
| 03:11 PM | $59.43 | Up $0.00 | $59.43 | $59.41 | 2,300 |
| 03:10 PM | $59.43 | Down $ -0.02 | $59.46 | $59.43 | 2,500 |
| 03:09 PM | $59.45 | Up $0.03 | $59.46 | $59.42 | 7,000 |
| 03:08 PM | $59.42 | Up $0.01 | $59.42 | $59.39 | 4,300 |
| 03:07 PM | $59.41 | Down $ -0.02 | $59.43 | $59.40 | 10,000 |
| 03:06 PM | $59.43 | Up $0.00 | $59.44 | $59.42 | 3,700 |
| 03:05 PM | $59.43 | Down $ -0.02 | $59.44 | $59.43 | 5,800 |
| 03:04 PM | $59.45 | Up $0.01 | $59.45 | $59.45 | 800 |
| 03:03 PM | $59.44 | Down $ -0.02 | $59.46 | $59.44 | 5,700 |
| 03:02 PM | $59.46 | Up $0.05 | $59.46 | $59.42 | 9,100 |
| 03:01 PM | $59.41 | Up $0.03 | $59.42 | $59.39 | 1,800 |
| 03:00 PM | $59.38 | Up $0.01 | $59.38 | $59.37 | 1,200 |
| 02:59 PM | $59.37 | Up $0.00 | $59.37 | $59.36 | 1,900 |
| 02:58 PM | $59.37 | Up $0.02 | $59.37 | $59.36 | 600 |
| 02:57 PM | $59.35 | Up $0.00 | $59.36 | $59.35 | 1,600 |
| 02:56 PM | $59.35 | Up $0.01 | $59.35 | $59.34 | 1,400 |
| 02:55 PM | $59.34 | Down $ -0.01 | $59.37 | $59.34 | 1,600 |
| 02:54 PM | $59.35 | Down $ -0.03 | $59.38 | $59.35 | 8,200 |
| 02:53 PM | $59.38 | Up $0.01 | $59.38 | $59.37 | 600 |
| 02:52 PM | $59.37 | Up $0.02 | $59.37 | $59.36 | 1,400 |
| 02:51 PM | $59.35 | Up $0.01 | $59.35 | $59.34 | 1,800 |
| 02:50 PM | $59.34 | Down $ -0.02 | $59.35 | $59.34 | 2,700 |
| 02:49 PM | $59.36 | Up $0.01 | $59.36 | $59.35 | 2,300 |
| 02:48 PM | $59.35 | Up $0.02 | $59.35 | $59.33 | 1,700 |
| 02:47 PM | $59.33 | Up $0.00 | $59.33 | $59.30 | 7,700 |
| 02:46 PM | $59.33 | Down $0.00 | $59.33 | $59.33 | 4,900 |
| 02:45 PM | $59.33 | Down $ -0.04 | $59.36 | $59.33 | 2,200 |
| 02:44 PM | $59.37 | Up $0.00 | $59.37 | $59.37 | 300 |
| 02:43 PM | $59.37 | Up $0.01 | $59.37 | $59.37 | 300 |
| 02:42 PM | $59.36 | Down $ -0.04 | $59.39 | $59.36 | 2,700 |
| 02:41 PM | $59.40 | Down $ -0.01 | $59.42 | $59.40 | 5,700 |
| 02:40 PM | $59.41 | Up $0.02 | $59.41 | $59.39 | 1,200 |
| 02:39 PM | $59.39 | Up $0.01 | $59.39 | $59.38 | 700 |
| 02:38 PM | $59.38 | Up $0.01 | $59.38 | $59.37 | 800 |
| 02:37 PM | $59.37 | Up $0.00 | $59.37 | $59.37 | 100 |
| 02:36 PM | $59.37 | Up $0.01 | $59.37 | $59.36 | 900 |
| 02:35 PM | $59.36 | Down $ -0.01 | $59.37 | $59.36 | 2,000 |
| 02:34 PM | $59.37 | Down $ -0.01 | $59.38 | $59.37 | 1,600 |
| 02:33 PM | $59.38 | Down $ -0.01 | $59.39 | $59.37 | 3,500 |
| 02:32 PM | $59.39 | Up $0.02 | $59.40 | $59.38 | 2,900 |
| 02:31 PM | $59.37 | Up $0.00 | $59.38 | $59.36 | 3,600 |
| 02:30 PM | $59.37 | Up $0.04 | $59.37 | $59.34 | 1,900 |
| 02:29 PM | $59.33 | Up $0.01 | $59.34 | $59.32 | 4,100 |
| 02:28 PM | $59.32 | Up $0.01 | $59.34 | $59.31 | 2,400 |
| 02:27 PM | $59.31 | Down $ -0.02 | $59.33 | $59.30 | 2,500 |
| 02:26 PM | $59.33 | Up $0.01 | $59.33 | $59.32 | 1,900 |
| 02:25 PM | $59.32 | Down $ -0.02 | $59.34 | $59.32 | 1,700 |
| 02:24 PM | $59.34 | Up $0.01 | $59.35 | $59.33 | 800 |
| 02:23 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 500 |
| 02:22 PM | $59.33 | Down $ -0.01 | $59.34 | $59.32 | 1,800 |
| 02:21 PM | $59.34 | Up $0.00 | $59.35 | $59.32 | 3,900 |
| 02:20 PM | $59.34 | Up $0.02 | $59.34 | $59.33 | 1,600 |
| 02:19 PM | $59.32 | Down $ -0.03 | $59.35 | $59.32 | 2,200 |
| 02:18 PM | $59.35 | Down $ -0.01 | $59.36 | $59.35 | 2,700 |
| 02:17 PM | $59.36 | Down $ -0.01 | $59.36 | $59.36 | 1,000 |
| 02:16 PM | $59.37 | Down $ -0.02 | $59.38 | $59.37 | 1,100 |
| 02:15 PM | $59.39 | Up $0.02 | $59.39 | $59.37 | 3,400 |
| 02:14 PM | $59.37 | Up $0.02 | $59.37 | $59.35 | 1,200 |
| 02:13 PM | $59.35 | Up $0.01 | $59.36 | $59.34 | 3,600 |
| 02:12 PM | $59.34 | Down $ -0.01 | $59.37 | $59.34 | 5,200 |
| 02:11 PM | $59.35 | Down $ -0.02 | $59.36 | $59.34 | 1,200 |
| 02:10 PM | $59.37 | Down $ -0.01 | $59.39 | $59.37 | 2,500 |
| 02:09 PM | $59.38 | Up $0.00 | $59.39 | $59.38 | 700 |
| 02:08 PM | $59.38 | Up $0.03 | $59.39 | $59.36 | 1,700 |
| 02:06 PM | $59.35 | Up $0.00 | $59.36 | $59.35 | 1,400 |
| 02:06 PM | $59.35 | Up $0.00 | $59.36 | $59.35 | 0 |
| 02:05 PM | $59.35 | Down $ -0.03 | $59.37 | $59.34 | 2,400 |
| 02:04 PM | $59.38 | Up $0.00 | $59.40 | $59.38 | 1,600 |
| 02:03 PM | $59.38 | Up $0.01 | $59.38 | $59.37 | 700 |
| 02:02 PM | $59.37 | Down $ -0.04 | $59.40 | $59.37 | 1,700 |
| 02:01 PM | $59.41 | Up $0.00 | $59.41 | $59.40 | 400 |
| 02:00 PM | $59.41 | Up $0.00 | $59.41 | $59.39 | 1,900 |
| 01:59 PM | $59.41 | Down $ -0.04 | $59.44 | $59.41 | 1,000 |
| 01:58 PM | $59.45 | Down $ -0.03 | $59.48 | $59.45 | 3,200 |
| 01:57 PM | $59.48 | Up $0.02 | $59.48 | $59.46 | 800 |
| 01:56 PM | $59.46 | Up $0.00 | $59.46 | $59.45 | 1,100 |
| 01:55 PM | $59.46 | Up $0.01 | $59.46 | $59.45 | 2,400 |
| 01:54 PM | $59.45 | Up $0.02 | $59.45 | $59.42 | 1,700 |
| 01:53 PM | $59.43 | Up $0.01 | $59.43 | $59.43 | 200 |
| 01:52 PM | $59.42 | Up $0.01 | $59.42 | $59.42 | 900 |
| 01:51 PM | $59.41 | Down $ -0.01 | $59.41 | $59.40 | 1,300 |
| 01:50 PM | $59.42 | Up $0.03 | $59.42 | $59.39 | 3,000 |
| 01:49 PM | $59.39 | Down $ -0.02 | $59.41 | $59.39 | 900 |
| 01:48 PM | $59.41 | Down $ -0.02 | $59.44 | $59.41 | 2,200 |
| 01:47 PM | $59.43 | Down $ -0.01 | $59.44 | $59.43 | 800 |
| 01:46 PM | $59.44 | Down $ -0.03 | $59.45 | $59.44 | 2,800 |
| 01:45 PM | $59.47 | Up $0.01 | $59.47 | $59.47 | 800 |
| 01:44 PM | $59.46 | Down $ -0.01 | $59.49 | $59.46 | 2,400 |
| 01:43 PM | $59.47 | Down $ -0.01 | $59.48 | $59.47 | 3,100 |
| 01:42 PM | $59.48 | Down $ -0.02 | $59.50 | $59.48 | 1,300 |
| 01:41 PM | $59.50 | Down $ -0.02 | $59.51 | $59.49 | 3,000 |
| 01:40 PM | $59.52 | Up $0.02 | $59.52 | $59.52 | 1,000 |
| 01:39 PM | $59.50 | Up $0.02 | $59.51 | $59.50 | 1,600 |
| 01:38 PM | $59.48 | Up $0.02 | $59.49 | $59.48 | 1,600 |
| 01:37 PM | $59.46 | Up $0.03 | $59.46 | $59.44 | 4,700 |
| 01:36 PM | $59.43 | Up $0.00 | $59.43 | $59.43 | 800 |
| 01:35 PM | $59.43 | Down $ -0.01 | $59.43 | $59.43 | 1,000 |
| 01:33 PM | $59.44 | Up $0.00 | $59.44 | $59.44 | 700 |
| 01:33 PM | $59.44 | Up $0.00 | $59.44 | $59.44 | 0 |
| 01:32 PM | $59.44 | Down $ -0.02 | $59.45 | $59.44 | 4,900 |
| 01:31 PM | $59.46 | Up $0.03 | $59.47 | $59.43 | 2,600 |
| 01:30 PM | $59.43 | Up $0.00 | $59.43 | $59.43 | 900 |
| 01:29 PM | $59.43 | Down $ -0.01 | $59.45 | $59.43 | 2,400 |
| 01:28 PM | $59.44 | Up $0.00 | $59.44 | $59.43 | 700 |
| 01:27 PM | $59.44 | Up $0.00 | $59.44 | $59.43 | 1,600 |
| 01:26 PM | $59.44 | Down $ -0.01 | $59.45 | $59.44 | 900 |
| 01:25 PM | $59.45 | Up $0.01 | $59.45 | $59.44 | 5,800 |
| 01:24 PM | $59.44 | Up $0.03 | $59.44 | $59.42 | 1,400 |
| 01:23 PM | $59.41 | Up $0.00 | $59.42 | $59.41 | 2,500 |
| 01:22 PM | $59.41 | Up $0.04 | $59.41 | $59.39 | 400 |
| 01:21 PM | $59.37 | Down $ -0.01 | $59.39 | $59.37 | 400 |
| 01:20 PM | $59.38 | Down $ -0.02 | $59.41 | $59.38 | 1,900 |
| 01:19 PM | $59.40 | Down $ -0.04 | $59.44 | $59.40 | 1,400 |
| 01:18 PM | $59.44 | Up $0.01 | $59.46 | $59.44 | 5,100 |
| 01:17 PM | $59.43 | Up $0.01 | $59.44 | $59.42 | 1,100 |
| 01:16 PM | $59.42 | Down $ -0.03 | $59.44 | $59.42 | 2,600 |
| 01:15 PM | $59.45 | Up $0.02 | $59.46 | $59.43 | 2,600 |
| 01:14 PM | $59.43 | Up $0.01 | $59.43 | $59.43 | 100 |
| 01:13 PM | $59.42 | Down $ -0.01 | $59.42 | $59.40 | 2,000 |
| 01:12 PM | $59.43 | Down $ -0.03 | $59.48 | $59.43 | 1,400 |
| 01:11 PM | $59.46 | Down $ -0.01 | $59.46 | $59.45 | 1,100 |
| 01:10 PM | $59.47 | Down $ -0.03 | $59.50 | $59.46 | 2,100 |
| 01:09 PM | $59.50 | Down $ -0.01 | $59.52 | $59.50 | 2,700 |
| 01:08 PM | $59.51 | Up $0.03 | $59.51 | $59.48 | 1,200 |
| 01:07 PM | $59.48 | Up $0.05 | $59.49 | $59.47 | 2,300 |
| 01:06 PM | $59.43 | Down $ -0.01 | $59.44 | $59.43 | 1,300 |
| 01:05 PM | $59.44 | Down $ -0.06 | $59.50 | $59.44 | 1,400 |
| 01:04 PM | $59.50 | Up $0.01 | $59.53 | $59.50 | 3,400 |
| 01:03 PM | $59.49 | Down $ -0.01 | $59.49 | $59.49 | 700 |
| 01:02 PM | $59.50 | Up $0.00 | $59.50 | $59.49 | 800 |
| 01:01 PM | $59.50 | Down $ -0.01 | $59.51 | $59.50 | 1,800 |
| 01:00 PM | $59.51 | Up $0.04 | $59.52 | $59.48 | 700 |
| 12:59 PM | $59.47 | Up $0.01 | $59.47 | $59.46 | 600 |
| 12:58 PM | $59.46 | Down $ -0.02 | $59.47 | $59.46 | 3,100 |
| 12:57 PM | $59.48 | Up $0.01 | $59.50 | $59.48 | 7,400 |
| 12:56 PM | $59.47 | Up $0.06 | $59.47 | $59.43 | 1,100 |
| 12:55 PM | $59.41 | Up $0.02 | $59.41 | $59.40 | 1,700 |
| 12:54 PM | $59.38 | Up $0.00 | $59.38 | $59.37 | 1,700 |
| 12:53 PM | $59.38 | Down $ -0.02 | $59.39 | $59.38 | 800 |
| 12:52 PM | $59.40 | Up $0.02 | $59.40 | $59.37 | 1,500 |
| 12:51 PM | $59.38 | Down $ -0.05 | $59.40 | $59.38 | 800 |
| 12:50 PM | $59.42 | Down $ -0.06 | $59.46 | $59.42 | 1,700 |
| 12:49 PM | $59.48 | Down $ -0.01 | $59.49 | $59.48 | 800 |
| 12:48 PM | $59.49 | Down $ -0.04 | $59.54 | $59.49 | 3,100 |
| 12:46 PM | $59.53 | Up $0.01 | $59.54 | $59.51 | 2,100 |
| 12:46 PM | $59.53 | Up $0.00 | $59.54 | $59.51 | 0 |
| 12:45 PM | $59.52 | Down $ -0.01 | $59.54 | $59.50 | 1,700 |
| 12:44 PM | $59.53 | Down $ -0.01 | $59.56 | $59.53 | 1,500 |
| 12:43 PM | $59.54 | Down $ -0.02 | $59.57 | $59.54 | 1,100 |
| 12:42 PM | $59.56 | Up $0.00 | $59.56 | $59.51 | 3,300 |
| 12:41 PM | $59.56 | Down $ -0.03 | $59.58 | $59.55 | 2,500 |
| 12:40 PM | $59.59 | Up $0.02 | $59.59 | $59.58 | 300 |
| 12:39 PM | $59.57 | Up $0.00 | $59.57 | $59.55 | 1,200 |
| 12:38 PM | $59.57 | Down $ -0.02 | $59.61 | $59.57 | 1,900 |
| 12:37 PM | $59.59 | Down $ -0.01 | $59.61 | $59.59 | 900 |
| 12:36 PM | $59.60 | Down $ -0.01 | $59.62 | $59.60 | 3,800 |
| 12:35 PM | $59.61 | Up $0.04 | $59.61 | $59.57 | 3,100 |
| 12:33 PM | $59.57 | Down $ -0.02 | $59.59 | $59.57 | 2,600 |
| 12:33 PM | $59.57 | Up $0.00 | $59.59 | $59.57 | 0 |
| 12:32 PM | $59.59 | Up $0.00 | $59.61 | $59.59 | 3,800 |
| 12:31 PM | $59.59 | Up $0.00 | $59.59 | $59.58 | 1,000 |
| 12:30 PM | $59.59 | Up $0.03 | $59.61 | $59.59 | 2,700 |
| 12:29 PM | $59.56 | Up $0.01 | $59.56 | $59.56 | 100 |
| 12:28 PM | $59.55 | Down $ -0.05 | $59.59 | $59.54 | 2,200 |
| 12:27 PM | $59.60 | Down $ -0.01 | $59.62 | $59.60 | 2,400 |
| 12:26 PM | $59.61 | Up $0.01 | $59.63 | $59.61 | 1,200 |
| 12:25 PM | $59.60 | Up $0.02 | $59.60 | $59.58 | 5,300 |
| 12:24 PM | $59.58 | Down $ -0.02 | $59.58 | $59.57 | 9,800 |
| 12:23 PM | $59.60 | Up $0.03 | $59.60 | $59.58 | 2,700 |
| 12:22 PM | $59.57 | Up $0.01 | $59.57 | $59.57 | 900 |
| 12:21 PM | $59.56 | Down $ -0.01 | $59.57 | $59.55 | 1,500 |
| 12:20 PM | $59.57 | Down $ -0.05 | $59.63 | $59.57 | 4,100 |
| 12:19 PM | $59.62 | Up $0.01 | $59.62 | $59.59 | 2,800 |
| 12:18 PM | $59.61 | Up $0.04 | $59.61 | $59.60 | 1,600 |
| 12:17 PM | $59.57 | Up $0.01 | $59.58 | $59.57 | 1,000 |
| 12:16 PM | $59.56 | Down $ -0.02 | $59.60 | $59.56 | 3,600 |
| 12:15 PM | $59.58 | Up $0.00 | $59.60 | $59.58 | 1,700 |
| 12:14 PM | $59.58 | Up $0.03 | $59.58 | $59.54 | 500 |
| 12:13 PM | $59.55 | Down $ -0.01 | $59.55 | $59.51 | 2,800 |
| 12:12 PM | $59.56 | Up $0.00 | $59.57 | $59.54 | 2,400 |
| 12:11 PM | $59.56 | Up $0.13 | $59.56 | $59.43 | 24,000 |
| 12:10 PM | $59.43 | Down $ -0.01 | $59.44 | $59.42 | 3,100 |
| 12:09 PM | $59.44 | Up $0.01 | $59.48 | $59.43 | 8,000 |
| 12:08 PM | $59.43 | Up $0.04 | $59.43 | $59.40 | 2,400 |
| 12:07 PM | $59.39 | Down $ -0.01 | $59.39 | $59.37 | 1,600 |
| 12:06 PM | $59.40 | Down $ -0.01 | $59.42 | $59.39 | 2,000 |
| 12:05 PM | $59.41 | Up $0.01 | $59.44 | $59.40 | 2,900 |
| 12:04 PM | $59.40 | Up $0.03 | $59.41 | $59.38 | 16,300 |
| 12:03 PM | $59.37 | Down $ -0.04 | $59.40 | $59.37 | 3,800 |
| 12:02 PM | $59.41 | Up $0.05 | $59.42 | $59.38 | 3,100 |
| 12:01 PM | $59.36 | Up $0.03 | $59.37 | $59.35 | 1,600 |
| 12:00 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 300 |
| 11:59 AM | $59.33 | Up $0.06 | $59.33 | $59.26 | 10,200 |
| 11:58 AM | $59.27 | Down $ -0.01 | $59.29 | $59.27 | 2,000 |
| 11:57 AM | $59.28 | Down $ -0.02 | $59.28 | $59.26 | 4,500 |
| 11:56 AM | $59.30 | Up $0.01 | $59.30 | $59.29 | 800 |
| 11:55 AM | $59.29 | Down $ -0.04 | $59.33 | $59.29 | 5,100 |
| 11:54 AM | $59.33 | Down $ -0.02 | $59.34 | $59.31 | 4,200 |
| 11:53 AM | $59.35 | Up $0.00 | $59.36 | $59.35 | 800 |
| 11:52 AM | $59.35 | Up $0.00 | $59.36 | $59.35 | 2,300 |
| 11:51 AM | $59.35 | Up $0.02 | $59.37 | $59.33 | 7,100 |
| 11:50 AM | $59.33 | Down $ -0.01 | $59.34 | $59.33 | 3,100 |
| 11:49 AM | $59.34 | Up $0.03 | $59.34 | $59.30 | 5,700 |
| 11:48 AM | $59.31 | Down $ -0.05 | $59.37 | $59.30 | 10,000 |
| 11:47 AM | $59.36 | Up $0.01 | $59.36 | $59.36 | 800 |
| 11:46 AM | $59.35 | Down $ -0.08 | $59.42 | $59.35 | 4,100 |
| 11:45 AM | $59.43 | Up $0.03 | $59.43 | $59.40 | 1,900 |
| 11:44 AM | $59.40 | Up $0.03 | $59.43 | $59.37 | 10,300 |
| 11:43 AM | $59.37 | Up $0.05 | $59.37 | $59.33 | 2,200 |
| 11:42 AM | $59.32 | Up $0.02 | $59.34 | $59.32 | 2,500 |
| 11:41 AM | $59.30 | Down $ -0.05 | $59.35 | $59.30 | 3,000 |
| 11:40 AM | $59.35 | Up $0.03 | $59.35 | $59.30 | 1,900 |
| 11:39 AM | $59.32 | Up $0.00 | $59.34 | $59.32 | 1,400 |
| 11:38 AM | $59.32 | Down $ -0.05 | $59.37 | $59.32 | 4,300 |
| 11:37 AM | $59.37 | Up $0.02 | $59.38 | $59.34 | 4,400 |
| 11:36 AM | $59.35 | Down $ -0.01 | $59.35 | $59.35 | 1,200 |
| 11:35 AM | $59.36 | Up $0.01 | $59.37 | $59.35 | 11,400 |
| 11:34 AM | $59.35 | Up $0.02 | $59.35 | $59.34 | 2,800 |
| 11:33 AM | $59.33 | Down $ -0.01 | $59.34 | $59.33 | 2,300 |
| 11:32 AM | $59.34 | Up $0.00 | $59.34 | $59.32 | 3,500 |
| 11:31 AM | $59.34 | Up $0.01 | $59.34 | $59.30 | 8,300 |
| 11:30 AM | $59.33 | Down $ -0.05 | $59.40 | $59.33 | 8,900 |
| 11:29 AM | $59.38 | Up $0.01 | $59.38 | $59.35 | 2,900 |
| 11:28 AM | $59.37 | Down $ -0.01 | $59.38 | $59.35 | 2,900 |
| 11:27 AM | $59.38 | Up $0.00 | $59.40 | $59.37 | 1,500 |
| 11:26 AM | $59.38 | Down $ -0.01 | $59.41 | $59.37 | 6,000 |
| 11:25 AM | $59.39 | Down $ -0.06 | $59.44 | $59.37 | 6,100 |
| 11:24 AM | $59.45 | Down $ -0.03 | $59.49 | $59.45 | 2,100 |
| 11:23 AM | $59.48 | Down $ -0.02 | $59.51 | $59.48 | 3,500 |
| 11:22 AM | $59.50 | Down $ -0.06 | $59.56 | $59.50 | 4,700 |
| 11:21 AM | $59.57 | Down $ -0.02 | $59.57 | $59.54 | 7,100 |
| 11:20 AM | $59.58 | Up $0.00 | $59.60 | $59.56 | 5,700 |
| 11:19 AM | $59.58 | Up $0.01 | $59.58 | $59.57 | 1,200 |
| 11:18 AM | $59.57 | Up $0.05 | $59.57 | $59.53 | 1,600 |
| 11:17 AM | $59.52 | Up $0.02 | $59.55 | $59.49 | 5,600 |
| 11:16 AM | $59.50 | Down $ -0.02 | $59.52 | $59.50 | 5,800 |
| 11:15 AM | $59.52 | Down $ -0.05 | $59.56 | $59.52 | 2,100 |
| 11:14 AM | $59.57 | Down $ -0.03 | $59.59 | $59.57 | 1,600 |
| 11:13 AM | $59.60 | Up $0.00 | $59.61 | $59.59 | 4,200 |
| 11:12 AM | $59.60 | Down $ -0.02 | $59.63 | $59.58 | 4,200 |
| 11:11 AM | $59.62 | Down $ -0.03 | $59.66 | $59.61 | 3,600 |
| 11:10 AM | $59.65 | Up $0.01 | $59.68 | $59.65 | 5,300 |
| 11:09 AM | $59.64 | Up $0.02 | $59.64 | $59.62 | 1,400 |
| 11:08 AM | $59.62 | Down $ -0.04 | $59.66 | $59.62 | 1,700 |
| 11:07 AM | $59.66 | Down $ -0.03 | $59.70 | $59.66 | 3,700 |
| 11:06 AM | $59.69 | Up $0.00 | $59.70 | $59.69 | 2,300 |
| 11:05 AM | $59.69 | Up $0.02 | $59.69 | $59.63 | 5,000 |
| 11:04 AM | $59.67 | Up $0.02 | $59.69 | $59.65 | 4,100 |
| 11:03 AM | $59.65 | Up $0.03 | $59.66 | $59.63 | 7,900 |
| 11:02 AM | $59.62 | Down $ -0.06 | $59.69 | $59.62 | 5,800 |
| 11:01 AM | $59.68 | Down $ -0.01 | $59.70 | $59.66 | 2,400 |
| 11:00 AM | $59.69 | Up $0.03 | $59.69 | $59.66 | 2,600 |
| 10:59 AM | $59.66 | Down $ -0.05 | $59.70 | $59.66 | 4,700 |
| 10:58 AM | $59.71 | Up $0.01 | $59.72 | $59.69 | 8,300 |
| 10:57 AM | $59.70 | Down $ -0.03 | $59.72 | $59.69 | 1,600 |
| 10:56 AM | $59.73 | Down $ -0.02 | $59.75 | $59.72 | 2,100 |
| 10:55 AM | $59.75 | Down $ -0.05 | $59.78 | $59.73 | 2,300 |
| 10:54 AM | $59.80 | Up $0.01 | $59.81 | $59.79 | 5,000 |
| 10:53 AM | $59.79 | Up $0.03 | $59.80 | $59.75 | 3,700 |
| 10:52 AM | $59.76 | Down $ -0.01 | $59.77 | $59.76 | 3,500 |
| 10:51 AM | $59.77 | Up $0.03 | $59.77 | $59.73 | 5,100 |
| 10:50 AM | $59.74 | Up $0.01 | $59.75 | $59.73 | 4,400 |
| 10:49 AM | $59.73 | Up $0.03 | $59.74 | $59.70 | 3,000 |
| 10:48 AM | $59.70 | Down $ -0.01 | $59.72 | $59.68 | 6,400 |
| 10:47 AM | $59.71 | Up $0.04 | $59.71 | $59.69 | 5,300 |
| 10:46 AM | $59.67 | Down $ -0.07 | $59.70 | $59.64 | 11,000 |
| 10:45 AM | $59.74 | Down $ -0.10 | $59.84 | $59.74 | 4,100 |
| 10:44 AM | $59.84 | Down $ -0.04 | $59.89 | $59.84 | 3,300 |
| 10:43 AM | $59.88 | Down $ -0.02 | $59.92 | $59.88 | 2,800 |
| 10:42 AM | $59.91 | Down $ -0.05 | $59.94 | $59.90 | 5,600 |
| 10:41 AM | $59.95 | Up $0.04 | $59.95 | $59.90 | 3,800 |
| 10:40 AM | $59.91 | Up $0.01 | $59.91 | $59.89 | 4,300 |
| 10:39 AM | $59.90 | Up $0.02 | $59.92 | $59.87 | 5,400 |
| 10:38 AM | $59.88 | Down $ -0.10 | $59.97 | $59.88 | 6,900 |
| 10:37 AM | $59.98 | Down $ -0.01 | $60.00 | $59.98 | 3,100 |
| 10:36 AM | $59.99 | Up $0.00 | $60.00 | $59.96 | 4,400 |
| 10:35 AM | $59.99 | Up $0.07 | $60.00 | $59.93 | 2,700 |
| 10:34 AM | $59.93 | Up $0.00 | $59.95 | $59.92 | 3,600 |
| 10:33 AM | $59.92 | Down $ -0.04 | $59.96 | $59.92 | 3,100 |
| 10:32 AM | $59.96 | Down $ -0.04 | $60.00 | $59.96 | 3,700 |
| 10:31 AM | $60.00 | Up $0.03 | $60.00 | $59.97 | 27,900 |
| 10:30 AM | $59.97 | Up $0.03 | $59.98 | $59.92 | 3,000 |
| 10:29 AM | $59.94 | Down $ -0.04 | $60.01 | $59.94 | 12,900 |
| 10:28 AM | $59.98 | Up $0.01 | $60.00 | $59.97 | 21,100 |
| 10:27 AM | $59.97 | Up $0.01 | $59.97 | $59.94 | 1,300 |
| 10:26 AM | $59.96 | Down $ -0.02 | $59.99 | $59.96 | 5,500 |
| 10:25 AM | $59.98 | Up $0.07 | $59.98 | $59.91 | 3,800 |
| 10:24 AM | $59.91 | Up $0.02 | $59.92 | $59.89 | 7,500 |
| 10:23 AM | $59.89 | Down $ -0.05 | $59.94 | $59.89 | 2,900 |
| 10:22 AM | $59.94 | Up $0.06 | $59.94 | $59.87 | 4,900 |
| 10:21 AM | $59.88 | Up $0.01 | $59.91 | $59.87 | 15,100 |
| 10:20 AM | $59.87 | Down $ -0.02 | $59.89 | $59.87 | 4,600 |
| 10:19 AM | $59.89 | Up $0.02 | $59.90 | $59.85 | 4,100 |
| 10:18 AM | $59.87 | Up $0.00 | $59.89 | $59.85 | 7,200 |
| 10:17 AM | $59.87 | Down $ -0.05 | $59.93 | $59.87 | 2,800 |
| 10:16 AM | $59.92 | Down $ -0.04 | $60.00 | $59.92 | 8,600 |
| 10:15 AM | $59.96 | Down $ -0.01 | $60.01 | $59.96 | 5,300 |
| 10:14 AM | $59.97 | Down $ -0.01 | $60.01 | $59.97 | 11,700 |
| 10:13 AM | $59.98 | Down $ -0.05 | $60.02 | $59.98 | 14,600 |
| 10:12 AM | $60.03 | Up $0.01 | $60.05 | $60.03 | 3,400 |
| 10:11 AM | $60.02 | Down $ -0.04 | $60.07 | $60.01 | 9,500 |
| 10:10 AM | $60.06 | Up $0.02 | $60.08 | $60.01 | 15,800 |
| 10:09 AM | $60.04 | Up $0.07 | $60.04 | $59.96 | 6,000 |
| 10:08 AM | $59.97 | Up $0.00 | $59.99 | $59.96 | 2,400 |
| 10:07 AM | $59.97 | Up $0.07 | $59.97 | $59.86 | 4,000 |
| 10:06 AM | $59.90 | Down $ -0.09 | $59.98 | $59.90 | 4,600 |
| 10:05 AM | $59.99 | Down $ -0.03 | $60.08 | $59.97 | 9,100 |
| 10:04 AM | $60.02 | Up $0.07 | $60.02 | $59.94 | 17,600 |
| 10:03 AM | $59.95 | Up $0.06 | $59.95 | $59.86 | 6,300 |
| 10:02 AM | $59.89 | Up $0.00 | $59.95 | $59.88 | 4,000 |
| 10:01 AM | $59.89 | Down $ -0.10 | $59.98 | $59.84 | 4,200 |
| 10:00 AM | $59.99 | Down $ -0.05 | $60.05 | $59.97 | 16,600 |
| 09:59 AM | $60.04 | Up $0.07 | $60.06 | $59.97 | 174,100 |
| 09:58 AM | $59.97 | Up $0.11 | $59.97 | $59.87 | 24,100 |
| 09:57 AM | $59.86 | Up $0.10 | $59.86 | $59.75 | 46,600 |
| 09:56 AM | $59.76 | Up $0.01 | $59.78 | $59.73 | 8,300 |
| 09:55 AM | $59.75 | Up $0.02 | $59.77 | $59.70 | 77,100 |
| 09:54 AM | $59.73 | Up $0.03 | $59.74 | $59.69 | 18,900 |
| 09:53 AM | $59.70 | Up $0.09 | $59.70 | $59.62 | 13,100 |
| 09:52 AM | $59.61 | Up $0.18 | $59.61 | $59.43 | 17,800 |
| 09:51 AM | $59.43 | Up $0.08 | $59.44 | $59.35 | 8,800 |
| 09:50 AM | $59.35 | Up $0.16 | $59.35 | $59.21 | 6,000 |
| 09:49 AM | $59.19 | Down $ -0.05 | $59.23 | $59.19 | 3,100 |
| 09:48 AM | $59.24 | Down $ -0.01 | $59.30 | $59.23 | 17,500 |
| 09:47 AM | $59.25 | Up $0.05 | $59.27 | $59.20 | 4,500 |
| 09:46 AM | $59.20 | Down $ -0.05 | $59.25 | $59.16 | 2,300 |
| 09:45 AM | $59.25 | Down $ -0.02 | $59.33 | $59.25 | 12,000 |
| 09:44 AM | $59.27 | Down $ -0.07 | $59.34 | $59.27 | 1,800 |
| 09:43 AM | $59.34 | Down $ -0.03 | $59.42 | $59.33 | 2,200 |
| 09:42 AM | $59.37 | Up $0.02 | $59.37 | $59.33 | 1,900 |
| 09:41 AM | $59.35 | Down $ -0.05 | $59.39 | $59.34 | 3,000 |
| 09:40 AM | $59.41 | Up $0.09 | $59.41 | $59.33 | 700 |
| 09:39 AM | $59.32 | Down $ -0.08 | $59.44 | $59.32 | 3,700 |
| 09:38 AM | $59.40 | Down $ -0.08 | $59.47 | $59.40 | 4,700 |
| 09:37 AM | $59.48 | Down $ -0.02 | $59.57 | $59.46 | 15,700 |
| 09:36 AM | $59.50 | Up $0.02 | $59.50 | $59.43 | 1,200 |
| 09:35 AM | $59.48 | Up $0.08 | $59.51 | $59.42 | 6,900 |
| 09:34 AM | $59.40 | Down $ -0.17 | $59.55 | $59.40 | 7,800 |
| 09:33 AM | $59.57 | Up $0.00 | $59.68 | $59.57 | 9,200 |
| 09:32 AM | $59.57 | Up $0.05 | $59.60 | $59.50 | 15,000 |
| 09:31 AM | $59.52 | Up $0.08 | $59.52 | $59.25 | 28,700 |
| 09:30 AM | $59.45 | Up $0.17 | $59.49 | $59.21 | 51,000 |
| Previous close | $59.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $59.76 | $59.33 | $59.96 | $59.30 | 6,576,000 |
| 06-11-2025 | $59.27 | $58.87 | $59.35 | $58.79 | 7,730,400 |
| 05-11-2025 | $58.17 | $58.83 | $58.93 | $58.03 | 9,193,600 |
| 04-11-2025 | $55.65 | $55.28 | $55.73 | $55.19 | 3,586,600 |
| 03-11-2025 | $55.68 | $55.69 | $55.83 | $55.53 | 7,833,600 |
| 31-10-2025 | $55.85 | $55.81 | $56.00 | $55.77 | 1,219,200 |
| 30-10-2025 | $55.56 | $56.04 | $56.09 | $55.51 | 5,207,000 |
| 29-10-2025 | $55.79 | $55.93 | $56.03 | $55.69 | 3,555,400 |
| 28-10-2025 | $55.25 | $55.41 | $55.45 | $55.13 | 5,576,900 |
| 27-10-2025 | $56.07 | $55.99 | $56.11 | $55.78 | 3,239,500 |
| 24-10-2025 | $55.73 | $55.66 | $55.79 | $55.46 | 3,073,700 |
| 23-10-2025 | $55.42 | $55.94 | $55.96 | $55.31 | 3,081,800 |
| 22-10-2025 | $54.67 | $53.80 | $54.92 | $53.75 | 4,583,700 |
| 21-10-2025 | $53.51 | $53.41 | $53.61 | $53.33 | 2,319,900 |
| 20-10-2025 | $53.74 | $53.98 | $54.16 | $53.61 | 3,779,700 |
| 17-10-2025 | $54.04 | $54.10 | $54.23 | $53.99 | 3,327,200 |
| 16-10-2025 | $54.20 | $54.68 | $54.71 | $53.94 | 4,270,100 |
| 15-10-2025 | $54.95 | $55.21 | $55.26 | $54.85 | 2,626,000 |
| 14-10-2025 | $55.31 | $55.59 | $55.80 | $55.17 | 6,025,400 |
| 10-10-2025 | $55.28 | $55.33 | $55.56 | $55.17 | 4,673,100 |
| 09-10-2025 | $56.65 | $57.20 | $57.23 | $56.63 | 2,705,000 |
| 08-10-2025 | $57.00 | $56.35 | $57.00 | $56.33 | 2,741,300 |
| 07-10-2025 | $57.73 | $57.54 | $57.79 | $57.40 | 1,456,300 |
| 06-10-2025 | $57.95 | $57.88 | $58.11 | $57.81 | 2,838,800 |
| 03-10-2025 | $57.70 | $57.79 | $57.97 | $57.54 | 5,379,800 |
| 02-10-2025 | $57.41 | $57.42 | $57.60 | $57.40 | 5,209,000 |
| 01-10-2025 | $57.56 | $57.79 | $57.89 | $57.55 | 1,367,300 |
| 30-09-2025 | $58.24 | $57.87 | $58.31 | $57.64 | 2,120,200 |
| 29-09-2025 | $58.47 | $58.43 | $58.51 | $58.16 | 4,537,800 |
| 26-09-2025 | $59.39 | $59.92 | $59.92 | $59.20 | 4,870,300 |
Graphs are not available, please refer to the detailed table