Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
53.23 Up 0.03 (0.06 %)
Delayed : 2024/07/26 16:15:09
- Previous close $53.20
- Opening $53.16
- Price Ask $53.21
- Price Bid $53.21
- Size Bid 17
- Size Ask 10
- Today High $53.49
- Today Low $52.68
- 52 Weeks High $56.69
- 52 Weeks Low $39.52
- Volume 1,724,187
Fundamentals
- P/E Ratio : 8.70
- Earnings/Share : 1.28
- Dividends/Share : $0.55
- Current Div. Yield : 4.10
- Market Cap (M) : 68,395.98
- Shares Out (M) : 1,284.91
- Exchange : XTSE
- Ex Dividend Date : 2024/06/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.23 | Down $ -0.02 | $53.23 | $53.23 | 638,800 |
| 03:59 PM | $53.25 | Up $0.03 | $53.25 | $53.21 | 25,800 |
| 03:58 PM | $53.22 | Up $0.02 | $53.22 | $53.19 | 13,400 |
| 03:57 PM | $53.20 | Up $0.03 | $53.20 | $53.18 | 14,600 |
| 03:56 PM | $53.18 | Up $0.02 | $53.20 | $53.14 | 18,300 |
| 03:55 PM | $53.16 | Down $ -0.05 | $53.22 | $53.16 | 21,600 |
| 03:54 PM | $53.21 | Down $ -0.02 | $53.22 | $53.21 | 5,000 |
| 03:53 PM | $53.23 | Up $0.03 | $53.24 | $53.21 | 8,200 |
| 03:52 PM | $53.20 | Down $ -0.02 | $53.25 | $53.20 | 5,200 |
| 03:51 PM | $53.22 | Down $ -0.01 | $53.24 | $53.20 | 14,100 |
| 03:50 PM | $53.23 | Down $ -0.13 | $53.37 | $53.23 | 30,300 |
| 03:49 PM | $53.36 | Up $0.01 | $53.37 | $53.35 | 7,000 |
| 03:48 PM | $53.35 | Down $ -0.01 | $53.36 | $53.34 | 3,000 |
| 03:47 PM | $53.36 | Up $0.01 | $53.36 | $53.36 | 2,400 |
| 03:46 PM | $53.35 | Up $0.00 | $53.36 | $53.34 | 2,500 |
| 03:45 PM | $53.35 | Up $0.03 | $53.35 | $53.32 | 3,400 |
| 03:44 PM | $53.32 | Up $0.02 | $53.32 | $53.31 | 2,900 |
| 03:43 PM | $53.30 | Up $0.00 | $53.30 | $53.29 | 1,100 |
| 03:42 PM | $53.30 | Down $ -0.03 | $53.33 | $53.30 | 2,200 |
| 03:41 PM | $53.33 | Up $0.00 | $53.34 | $53.32 | 1,800 |
| 03:40 PM | $53.33 | Up $0.07 | $53.33 | $53.27 | 3,300 |
| 03:39 PM | $53.26 | Up $0.00 | $53.26 | $53.26 | 1,000 |
| 03:38 PM | $53.26 | Down $ -0.03 | $53.29 | $53.26 | 2,900 |
| 03:37 PM | $53.29 | Down $ -0.01 | $53.30 | $53.29 | 500 |
| 03:36 PM | $53.30 | Down $ -0.04 | $53.34 | $53.30 | 2,900 |
| 03:35 PM | $53.34 | Up $0.00 | $53.34 | $53.32 | 1,200 |
| 03:34 PM | $53.34 | Down $ -0.01 | $53.34 | $53.32 | 1,900 |
| 03:33 PM | $53.35 | Up $0.00 | $53.35 | $53.34 | 1,400 |
| 03:32 PM | $53.35 | Down $ -0.01 | $53.35 | $53.34 | 1,900 |
| 03:31 PM | $53.36 | Up $0.00 | $53.37 | $53.35 | 6,700 |
| 03:30 PM | $53.36 | Down $ -0.03 | $53.38 | $53.36 | 1,700 |
| 03:29 PM | $53.39 | Down $ -0.02 | $53.40 | $53.39 | 1,300 |
| 03:28 PM | $53.41 | Up $0.01 | $53.41 | $53.41 | 400 |
| 03:27 PM | $53.40 | Up $0.00 | $53.41 | $53.40 | 800 |
| 03:26 PM | $53.40 | Up $0.01 | $53.41 | $53.39 | 3,000 |
| 03:25 PM | $53.39 | Down $ -0.01 | $53.39 | $53.38 | 600 |
| 03:24 PM | $53.40 | Up $0.01 | $53.40 | $53.38 | 1,400 |
| 03:23 PM | $53.39 | Down $ -0.01 | $53.39 | $53.39 | 1,300 |
| 03:21 PM | $53.40 | Down $ -0.01 | $53.41 | $53.40 | 1,000 |
| 03:21 PM | $53.40 | Up $0.00 | $53.41 | $53.40 | 0 |
| 03:20 PM | $53.41 | Down $ -0.02 | $53.41 | $53.41 | 900 |
| 03:18 PM | $53.43 | Up $0.00 | $53.43 | $53.41 | 1,300 |
| 03:18 PM | $53.43 | Up $0.00 | $53.43 | $53.41 | 0 |
| 03:17 PM | $53.43 | Down $ -0.04 | $53.47 | $53.43 | 3,700 |
| 03:16 PM | $53.47 | Up $0.01 | $53.47 | $53.45 | 1,700 |
| 03:15 PM | $53.46 | Up $0.02 | $53.46 | $53.43 | 3,500 |
| 03:14 PM | $53.44 | Down $ -0.01 | $53.45 | $53.44 | 1,300 |
| 03:13 PM | $53.45 | Up $0.01 | $53.46 | $53.45 | 1,000 |
| 03:12 PM | $53.44 | Up $0.01 | $53.44 | $53.43 | 1,200 |
| 03:11 PM | $53.43 | Up $0.01 | $53.43 | $53.43 | 900 |
| 03:10 PM | $53.42 | Up $0.00 | $53.43 | $53.42 | 2,300 |
| 03:09 PM | $53.42 | Up $0.01 | $53.42 | $53.41 | 700 |
| 03:08 PM | $53.41 | Up $0.03 | $53.41 | $53.39 | 700 |
| 03:07 PM | $53.38 | Up $0.03 | $53.38 | $53.37 | 1,000 |
| 03:06 PM | $53.35 | Up $0.01 | $53.35 | $53.33 | 3,500 |
| 03:05 PM | $53.34 | Down $ -0.02 | $53.35 | $53.34 | 2,600 |
| 03:03 PM | $53.36 | Up $0.00 | $53.37 | $53.36 | 1,300 |
| 03:03 PM | $53.36 | Up $0.00 | $53.37 | $53.36 | 0 |
| 03:02 PM | $53.36 | Down $ -0.02 | $53.38 | $53.36 | 2,700 |
| 03:01 PM | $53.38 | Up $0.01 | $53.38 | $53.38 | 900 |
| 03:00 PM | $53.37 | Down $ -0.01 | $53.37 | $53.36 | 2,000 |
| 02:59 PM | $53.38 | Down $ -0.03 | $53.38 | $53.38 | 600 |
| 02:58 PM | $53.41 | Down $ -0.04 | $53.45 | $53.41 | 1,900 |
| 02:57 PM | $53.45 | Up $0.04 | $53.45 | $53.42 | 1,200 |
| 02:56 PM | $53.41 | Up $0.03 | $53.41 | $53.39 | 3,300 |
| 02:55 PM | $53.38 | Down $ -0.01 | $53.38 | $53.38 | 300 |
| 02:54 PM | $53.39 | Down $ -0.02 | $53.40 | $53.39 | 1,000 |
| 02:53 PM | $53.41 | Up $0.02 | $53.41 | $53.40 | 1,000 |
| 02:52 PM | $53.39 | Down $ -0.01 | $53.39 | $53.39 | 500 |
| 02:51 PM | $53.40 | Up $0.00 | $53.41 | $53.40 | 600 |
| 02:50 PM | $53.40 | Up $0.01 | $53.41 | $53.39 | 1,200 |
| 02:49 PM | $53.39 | Up $0.00 | $53.39 | $53.37 | 800 |
| 02:48 PM | $53.39 | Down $ -0.01 | $53.40 | $53.38 | 2,000 |
| 02:47 PM | $53.40 | Up $0.00 | $53.40 | $53.39 | 500 |
| 02:46 PM | $53.40 | Up $0.00 | $53.40 | $53.39 | 600 |
| 02:45 PM | $53.40 | Down $ -0.01 | $53.41 | $53.40 | 400 |
| 02:44 PM | $53.41 | Up $0.00 | $53.42 | $53.41 | 300 |
| 02:43 PM | $53.41 | Up $0.04 | $53.41 | $53.38 | 1,800 |
| 02:42 PM | $53.37 | Up $0.00 | $53.39 | $53.35 | 1,600 |
| 02:41 PM | $53.37 | Down $ -0.03 | $53.41 | $53.37 | 1,100 |
| 02:40 PM | $53.40 | Down $ -0.05 | $53.44 | $53.40 | 1,800 |
| 02:39 PM | $53.45 | Up $0.01 | $53.45 | $53.45 | 200 |
| 02:38 PM | $53.44 | Down $ -0.02 | $53.45 | $53.44 | 500 |
| 02:37 PM | $53.46 | Up $0.03 | $53.46 | $53.44 | 800 |
| 02:36 PM | $53.43 | Up $0.01 | $53.43 | $53.42 | 1,000 |
| 02:35 PM | $53.42 | Up $0.02 | $53.42 | $53.40 | 1,900 |
| 02:34 PM | $53.40 | Up $0.00 | $53.40 | $53.39 | 1,400 |
| 02:33 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 600 |
| 02:32 PM | $53.40 | Down $ -0.02 | $53.42 | $53.40 | 1,400 |
| 02:31 PM | $53.42 | Down $ -0.02 | $53.43 | $53.42 | 600 |
| 02:30 PM | $53.44 | Down $ -0.02 | $53.44 | $53.43 | 200 |
| 02:29 PM | $53.45 | Up $0.01 | $53.45 | $53.43 | 1,500 |
| 02:28 PM | $53.44 | Down $ -0.02 | $53.44 | $53.41 | 2,400 |
| 02:27 PM | $53.46 | Down $ -0.02 | $53.46 | $53.46 | 100 |
| 02:26 PM | $53.48 | Up $0.02 | $53.49 | $53.45 | 3,000 |
| 02:25 PM | $53.46 | Up $0.01 | $53.46 | $53.45 | 1,100 |
| 02:24 PM | $53.46 | Down $ -0.01 | $53.47 | $53.46 | 700 |
| 02:23 PM | $53.47 | Up $0.03 | $53.47 | $53.44 | 1,200 |
| 02:22 PM | $53.44 | Up $0.00 | $53.44 | $53.43 | 1,300 |
| 02:21 PM | $53.44 | Down $ -0.01 | $53.45 | $53.44 | 700 |
| 02:20 PM | $53.45 | Up $0.01 | $53.45 | $53.43 | 1,600 |
| 02:19 PM | $53.45 | Up $0.02 | $53.45 | $53.43 | 400 |
| 02:18 PM | $53.43 | Down $ -0.01 | $53.45 | $53.43 | 2,300 |
| 02:17 PM | $53.44 | Down $ -0.01 | $53.44 | $53.43 | 1,100 |
| 02:16 PM | $53.45 | Up $0.03 | $53.45 | $53.42 | 700 |
| 02:15 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 200 |
| 02:14 PM | $53.42 | Down $ -0.02 | $53.43 | $53.42 | 500 |
| 02:13 PM | $53.44 | Down $ -0.01 | $53.44 | $53.44 | 200 |
| 02:12 PM | $53.45 | Up $0.04 | $53.45 | $53.42 | 3,900 |
| 02:11 PM | $53.41 | Up $0.00 | $53.41 | $53.40 | 300 |
| 02:10 PM | $53.41 | Up $0.00 | $53.41 | $53.39 | 12,800 |
| 02:09 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 200 |
| 02:08 PM | $53.41 | Up $0.02 | $53.42 | $53.40 | 14,800 |
| 02:07 PM | $53.39 | Down $ -0.01 | $53.40 | $53.39 | 700 |
| 02:06 PM | $53.40 | Up $0.00 | $53.41 | $53.39 | 800 |
| 02:05 PM | $53.40 | Up $0.00 | $53.40 | $53.39 | 7,700 |
| 02:04 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 800 |
| 02:03 PM | $53.40 | Up $0.00 | $53.40 | $53.39 | 900 |
| 02:02 PM | $53.40 | Up $0.02 | $53.40 | $53.40 | 2,900 |
| 02:01 PM | $53.38 | Up $0.03 | $53.38 | $53.36 | 1,500 |
| 02:00 PM | $53.35 | Up $0.01 | $53.35 | $53.33 | 3,500 |
| 01:59 PM | $53.34 | Down $ -0.01 | $53.34 | $53.33 | 11,200 |
| 01:58 PM | $53.35 | Up $0.03 | $53.35 | $53.32 | 1,500 |
| 01:57 PM | $53.32 | Down $ -0.01 | $53.33 | $53.32 | 400 |
| 01:56 PM | $53.33 | Up $0.00 | $53.34 | $53.33 | 1,200 |
| 01:55 PM | $53.33 | Down $ -0.01 | $53.33 | $53.33 | 300 |
| 01:54 PM | $53.34 | Up $0.04 | $53.34 | $53.32 | 2,300 |
| 01:53 PM | $53.30 | Up $0.02 | $53.32 | $53.29 | 900 |
| 01:52 PM | $53.28 | Up $0.02 | $53.28 | $53.24 | 1,200 |
| 01:51 PM | $53.25 | Down $ -0.01 | $53.27 | $53.24 | 500 |
| 01:50 PM | $53.26 | Down $ -0.06 | $53.31 | $53.26 | 1,000 |
| 01:49 PM | $53.32 | Up $0.01 | $53.32 | $53.30 | 2,200 |
| 01:48 PM | $53.31 | Up $0.00 | $53.32 | $53.31 | 700 |
| 01:47 PM | $53.31 | Down $ -0.01 | $53.33 | $53.31 | 1,000 |
| 01:46 PM | $53.32 | Up $0.08 | $53.32 | $53.25 | 1,600 |
| 01:45 PM | $53.24 | Up $0.03 | $53.25 | $53.19 | 2,200 |
| 01:44 PM | $53.21 | Down $ -0.05 | $53.27 | $53.20 | 6,600 |
| 01:43 PM | $53.26 | Down $ -0.02 | $53.27 | $53.26 | 900 |
| 01:42 PM | $53.28 | Down $ -0.02 | $53.30 | $53.28 | 800 |
| 01:41 PM | $53.30 | Up $0.00 | $53.32 | $53.30 | 1,900 |
| 01:40 PM | $53.30 | Down $ -0.02 | $53.31 | $53.28 | 3,100 |
| 01:39 PM | $53.32 | Up $0.00 | $53.32 | $53.31 | 500 |
| 01:38 PM | $53.32 | Down $ -0.01 | $53.33 | $53.31 | 1,800 |
| 01:37 PM | $53.33 | Up $0.00 | $53.33 | $53.30 | 2,200 |
| 01:36 PM | $53.33 | Up $0.00 | $53.36 | $53.32 | 2,900 |
| 01:35 PM | $53.33 | Down $ -0.05 | $53.38 | $53.33 | 1,200 |
| 01:34 PM | $53.38 | Up $0.01 | $53.38 | $53.35 | 2,200 |
| 01:33 PM | $53.37 | Up $0.00 | $53.38 | $53.37 | 1,800 |
| 01:32 PM | $53.37 | Up $0.00 | $53.38 | $53.37 | 700 |
| 01:31 PM | $53.37 | Up $0.01 | $53.37 | $53.35 | 2,600 |
| 01:30 PM | $53.36 | Up $0.02 | $53.37 | $53.34 | 3,200 |
| 01:29 PM | $53.34 | Up $0.01 | $53.35 | $53.33 | 600 |
| 01:28 PM | $53.33 | Up $0.02 | $53.33 | $53.30 | 2,000 |
| 01:27 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 400 |
| 01:26 PM | $53.31 | Down $ -0.01 | $53.32 | $53.31 | 1,500 |
| 01:25 PM | $53.32 | Down $ -0.01 | $53.34 | $53.32 | 1,300 |
| 01:24 PM | $53.33 | Down $ -0.03 | $53.35 | $53.33 | 900 |
| 01:23 PM | $53.36 | Up $0.00 | $53.37 | $53.35 | 2,100 |
| 01:22 PM | $53.36 | Up $0.01 | $53.37 | $53.35 | 3,400 |
| 01:21 PM | $53.35 | Up $0.04 | $53.36 | $53.32 | 8,400 |
| 01:20 PM | $53.31 | Up $0.02 | $53.31 | $53.28 | 1,200 |
| 01:19 PM | $53.29 | Up $0.01 | $53.29 | $53.28 | 1,000 |
| 01:18 PM | $53.28 | Down $ -0.02 | $53.31 | $53.27 | 1,500 |
| 01:17 PM | $53.30 | Down $ -0.01 | $53.31 | $53.29 | 1,500 |
| 01:16 PM | $53.31 | Up $0.01 | $53.32 | $53.30 | 700 |
| 01:15 PM | $53.30 | Up $0.00 | $53.31 | $53.30 | 600 |
| 01:14 PM | $53.30 | Down $ -0.02 | $53.32 | $53.29 | 700 |
| 01:13 PM | $53.32 | Up $0.01 | $53.33 | $53.32 | 1,100 |
| 01:12 PM | $53.31 | Up $0.05 | $53.31 | $53.27 | 14,700 |
| 01:11 PM | $53.26 | Up $0.05 | $53.26 | $53.23 | 1,500 |
| 01:10 PM | $53.21 | Down $ -0.05 | $53.25 | $53.21 | 2,800 |
| 01:09 PM | $53.26 | Up $0.03 | $53.26 | $53.23 | 1,900 |
| 01:08 PM | $53.23 | Up $0.01 | $53.23 | $53.23 | 100 |
| 01:07 PM | $53.22 | Up $0.01 | $53.23 | $53.22 | 700 |
| 01:06 PM | $53.21 | Down $ -0.03 | $53.24 | $53.21 | 2,100 |
| 01:05 PM | $53.24 | Down $ -0.01 | $53.25 | $53.24 | 700 |
| 01:04 PM | $53.25 | Up $0.00 | $53.27 | $53.25 | 500 |
| 01:03 PM | $53.25 | Up $0.00 | $53.25 | $53.25 | 200 |
| 01:02 PM | $53.25 | Down $ -0.01 | $53.25 | $53.24 | 1,100 |
| 01:01 PM | $53.26 | Down $ -0.01 | $53.26 | $53.25 | 500 |
| 01:00 PM | $53.27 | Down $ -0.02 | $53.28 | $53.26 | 1,000 |
| 12:58 PM | $53.29 | Up $0.02 | $53.30 | $53.26 | 2,600 |
| 12:58 PM | $53.29 | Up $0.00 | $53.30 | $53.26 | 0 |
| 12:57 PM | $53.27 | Up $0.01 | $53.28 | $53.26 | 3,000 |
| 12:56 PM | $53.26 | Up $0.01 | $53.27 | $53.25 | 800 |
| 12:55 PM | $53.25 | Up $0.00 | $53.26 | $53.25 | 800 |
| 12:54 PM | $53.25 | Up $0.01 | $53.25 | $53.25 | 500 |
| 12:53 PM | $53.24 | Up $0.01 | $53.24 | $53.23 | 200 |
| 12:52 PM | $53.23 | Up $0.04 | $53.24 | $53.22 | 1,400 |
| 12:51 PM | $53.19 | Up $0.03 | $53.19 | $53.17 | 400 |
| 12:50 PM | $53.16 | Up $0.00 | $53.16 | $53.14 | 1,900 |
| 12:49 PM | $53.16 | Up $0.02 | $53.16 | $53.15 | 700 |
| 12:48 PM | $53.14 | Down $ -0.03 | $53.17 | $53.14 | 700 |
| 12:47 PM | $53.17 | Down $ -0.01 | $53.17 | $53.14 | 3,000 |
| 12:46 PM | $53.18 | Down $ -0.01 | $53.19 | $53.18 | 200 |
| 12:45 PM | $53.19 | Down $ -0.03 | $53.23 | $53.19 | 1,300 |
| 12:44 PM | $53.22 | Down $ -0.02 | $53.23 | $53.22 | 1,000 |
| 12:43 PM | $53.24 | Down $ -0.01 | $53.27 | $53.24 | 1,300 |
| 12:42 PM | $53.25 | Up $0.00 | $53.25 | $53.21 | 3,800 |
| 12:41 PM | $53.25 | Down $ -0.01 | $53.25 | $53.25 | 500 |
| 12:40 PM | $53.26 | Up $0.03 | $53.26 | $53.23 | 2,200 |
| 12:39 PM | $53.23 | Up $0.01 | $53.23 | $53.22 | 1,600 |
| 12:38 PM | $53.22 | Down $0.00 | $53.22 | $53.21 | 400 |
| 12:37 PM | $53.22 | Up $0.01 | $53.22 | $53.20 | 1,300 |
| 12:36 PM | $53.21 | Up $0.02 | $53.22 | $53.19 | 1,100 |
| 12:35 PM | $53.19 | Up $0.01 | $53.19 | $53.17 | 1,200 |
| 12:34 PM | $53.18 | Up $0.01 | $53.18 | $53.16 | 1,000 |
| 12:33 PM | $53.17 | Down $ -0.01 | $53.18 | $53.17 | 400 |
| 12:32 PM | $53.18 | Up $0.00 | $53.19 | $53.18 | 1,300 |
| 12:31 PM | $53.18 | Down $ -0.01 | $53.18 | $53.18 | 100 |
| 12:30 PM | $53.19 | Down $ -0.01 | $53.19 | $53.16 | 1,900 |
| 12:29 PM | $53.20 | Down $ -0.03 | $53.22 | $53.20 | 1,100 |
| 12:28 PM | $53.23 | Up $0.00 | $53.24 | $53.21 | 1,600 |
| 12:27 PM | $53.23 | Up $0.01 | $53.23 | $53.22 | 2,100 |
| 12:26 PM | $53.22 | Up $0.00 | $53.23 | $53.22 | 1,200 |
| 12:25 PM | $53.22 | Up $0.06 | $53.22 | $53.17 | 2,800 |
| 12:24 PM | $53.16 | Up $0.03 | $53.16 | $53.12 | 900 |
| 12:23 PM | $53.13 | Down $ -0.02 | $53.14 | $53.13 | 1,000 |
| 12:22 PM | $53.15 | Up $0.01 | $53.15 | $53.14 | 20,500 |
| 12:21 PM | $53.14 | Up $0.02 | $53.14 | $53.12 | 300 |
| 12:20 PM | $53.12 | Up $0.00 | $53.13 | $53.10 | 2,000 |
| 12:19 PM | $53.12 | Up $0.01 | $53.13 | $53.11 | 1,100 |
| 12:18 PM | $53.11 | Down $ -0.02 | $53.12 | $53.10 | 500 |
| 12:17 PM | $53.13 | Up $0.02 | $53.14 | $53.11 | 1,900 |
| 12:16 PM | $53.11 | Down $ -0.02 | $53.11 | $53.11 | 100 |
| 12:15 PM | $53.13 | Up $0.03 | $53.13 | $53.11 | 1,200 |
| 12:14 PM | $53.10 | Up $0.02 | $53.10 | $53.09 | 700 |
| 12:13 PM | $53.08 | Up $0.00 | $53.08 | $53.07 | 600 |
| 12:12 PM | $53.08 | Up $0.00 | $53.09 | $53.06 | 1,100 |
| 12:11 PM | $53.08 | Up $0.02 | $53.08 | $53.04 | 800 |
| 12:10 PM | $53.06 | Down $ -0.01 | $53.08 | $53.05 | 2,200 |
| 12:09 PM | $53.07 | Up $0.02 | $53.07 | $53.05 | 2,000 |
| 12:08 PM | $53.05 | Down $ -0.01 | $53.05 | $53.05 | 1,200 |
| 12:07 PM | $53.06 | Down $ -0.04 | $53.09 | $53.05 | 900 |
| 12:06 PM | $53.10 | Down $ -0.01 | $53.11 | $53.10 | 600 |
| 12:05 PM | $53.11 | Up $0.03 | $53.11 | $53.07 | 3,700 |
| 12:04 PM | $53.08 | Up $0.04 | $53.08 | $53.06 | 800 |
| 12:03 PM | $53.04 | Up $0.01 | $53.05 | $53.01 | 2,400 |
| 12:02 PM | $53.04 | Up $0.02 | $53.04 | $53.01 | 500 |
| 12:01 PM | $53.01 | Up $0.01 | $53.03 | $53.01 | 1,800 |
| 12:00 PM | $53.00 | Down $ -0.03 | $53.03 | $53.00 | 1,300 |
| 11:59 AM | $53.03 | Down $ -0.01 | $53.05 | $53.02 | 4,000 |
| 11:58 AM | $53.04 | Up $0.08 | $53.04 | $52.98 | 12,300 |
| 11:57 AM | $52.96 | Up $0.03 | $52.96 | $52.94 | 2,200 |
| 11:56 AM | $52.93 | Up $0.00 | $52.93 | $52.92 | 1,500 |
| 11:55 AM | $52.93 | Up $0.03 | $52.93 | $52.90 | 1,900 |
| 11:54 AM | $52.90 | Up $0.06 | $52.90 | $52.84 | 4,600 |
| 11:53 AM | $52.84 | Up $0.00 | $52.84 | $52.83 | 1,300 |
| 11:52 AM | $52.84 | Up $0.04 | $52.86 | $52.82 | 900 |
| 11:51 AM | $52.80 | Up $0.01 | $52.81 | $52.79 | 1,900 |
| 11:50 AM | $52.79 | Up $0.01 | $52.81 | $52.78 | 1,400 |
| 11:49 AM | $52.78 | Up $0.01 | $52.81 | $52.78 | 1,900 |
| 11:48 AM | $52.77 | Up $0.01 | $52.77 | $52.76 | 700 |
| 11:47 AM | $52.76 | Up $0.00 | $52.76 | $52.74 | 1,100 |
| 11:46 AM | $52.76 | Up $0.02 | $52.76 | $52.74 | 2,800 |
| 11:45 AM | $52.74 | Down $ -0.04 | $52.78 | $52.74 | 3,600 |
| 11:44 AM | $52.78 | Down $ -0.03 | $52.80 | $52.78 | 400 |
| 11:43 AM | $52.81 | Up $0.03 | $52.81 | $52.78 | 1,600 |
| 11:42 AM | $52.78 | Up $0.03 | $52.78 | $52.77 | 500 |
| 11:41 AM | $52.75 | Up $0.04 | $52.75 | $52.71 | 900 |
| 11:40 AM | $52.71 | Down $ -0.04 | $52.75 | $52.71 | 2,700 |
| 11:39 AM | $52.75 | Down $ -0.02 | $52.78 | $52.75 | 700 |
| 11:38 AM | $52.77 | Up $0.04 | $52.77 | $52.74 | 500 |
| 11:37 AM | $52.73 | Down $ -0.01 | $52.75 | $52.73 | 1,500 |
| 11:36 AM | $52.74 | Up $0.01 | $52.75 | $52.74 | 1,300 |
| 11:35 AM | $52.73 | Up $0.02 | $52.75 | $52.72 | 1,500 |
| 11:34 AM | $52.71 | Down $ -0.02 | $52.74 | $52.71 | 900 |
| 11:33 AM | $52.73 | Up $0.01 | $52.74 | $52.73 | 800 |
| 11:32 AM | $52.72 | Down $ -0.02 | $52.73 | $52.68 | 3,600 |
| 11:31 AM | $52.74 | Up $0.06 | $52.74 | $52.70 | 1,200 |
| 11:30 AM | $52.68 | Down $ -0.03 | $52.70 | $52.68 | 3,100 |
| 11:29 AM | $52.71 | Down $ -0.04 | $52.73 | $52.71 | 2,900 |
| 11:28 AM | $52.75 | Up $0.00 | $52.75 | $52.72 | 1,000 |
| 11:27 AM | $52.75 | Down $ -0.03 | $52.77 | $52.74 | 2,900 |
| 11:26 AM | $52.78 | Up $0.00 | $52.78 | $52.78 | 600 |
| 11:25 AM | $52.78 | Down $ -0.01 | $52.80 | $52.78 | 2,100 |
| 11:24 AM | $52.79 | Down $ -0.01 | $52.82 | $52.78 | 3,300 |
| 11:23 AM | $52.80 | Up $0.00 | $52.81 | $52.79 | 2,200 |
| 11:22 AM | $52.80 | Up $0.07 | $52.80 | $52.74 | 4,300 |
| 11:21 AM | $52.73 | Down $ -0.02 | $52.77 | $52.73 | 1,200 |
| 11:20 AM | $52.75 | Up $0.03 | $52.76 | $52.73 | 1,100 |
| 11:19 AM | $52.72 | Down $ -0.01 | $52.72 | $52.70 | 5,200 |
| 11:18 AM | $52.73 | Up $0.01 | $52.74 | $52.73 | 600 |
| 11:17 AM | $52.72 | Up $0.00 | $52.75 | $52.72 | 2,000 |
| 11:16 AM | $52.72 | Down $ -0.03 | $52.75 | $52.72 | 300 |
| 11:15 AM | $52.75 | Down $ -0.04 | $52.78 | $52.75 | 7,500 |
| 11:14 AM | $52.79 | Down $ -0.01 | $52.82 | $52.79 | 600 |
| 11:13 AM | $52.80 | Down $ -0.03 | $52.84 | $52.80 | 2,000 |
| 11:12 AM | $52.83 | Down $ -0.01 | $52.86 | $52.83 | 1,300 |
| 11:11 AM | $52.84 | Down $ -0.03 | $52.84 | $52.83 | 2,300 |
| 11:10 AM | $52.87 | Down $ -0.01 | $52.88 | $52.85 | 900 |
| 11:09 AM | $52.88 | Down $ -0.01 | $52.90 | $52.87 | 2,400 |
| 11:08 AM | $52.89 | Down $ -0.04 | $52.92 | $52.89 | 1,500 |
| 11:07 AM | $52.93 | Up $0.02 | $52.94 | $52.91 | 3,300 |
| 11:06 AM | $52.91 | Up $0.07 | $52.91 | $52.84 | 2,900 |
| 11:05 AM | $52.84 | Down $ -0.03 | $52.88 | $52.84 | 2,500 |
| 11:04 AM | $52.87 | Down $ -0.01 | $52.88 | $52.86 | 1,600 |
| 11:03 AM | $52.88 | Down $ -0.07 | $52.94 | $52.87 | 3,800 |
| 11:02 AM | $52.95 | Up $0.08 | $52.95 | $52.88 | 2,500 |
| 11:01 AM | $52.87 | Up $0.03 | $52.87 | $52.84 | 5,000 |
| 11:00 AM | $52.84 | Down $ -0.02 | $52.88 | $52.84 | 2,000 |
| 10:59 AM | $52.86 | Up $0.03 | $52.86 | $52.82 | 14,400 |
| 10:58 AM | $52.83 | Down $ -0.05 | $52.88 | $52.83 | 2,300 |
| 10:57 AM | $52.88 | Down $ -0.03 | $52.89 | $52.86 | 2,700 |
| 10:56 AM | $52.91 | Down $ -0.04 | $52.94 | $52.89 | 11,400 |
| 10:55 AM | $52.95 | Up $0.00 | $52.98 | $52.95 | 1,300 |
| 10:54 AM | $52.95 | Up $0.04 | $52.95 | $52.93 | 600 |
| 10:53 AM | $52.91 | Down $ -0.04 | $52.95 | $52.91 | 700 |
| 10:52 AM | $52.95 | Down $ -0.04 | $52.99 | $52.95 | 1,900 |
| 10:51 AM | $52.99 | Down $ -0.02 | $53.00 | $52.96 | 1,400 |
| 10:50 AM | $53.01 | Down $ -0.04 | $53.03 | $52.99 | 2,100 |
| 10:49 AM | $53.05 | Down $ -0.07 | $53.12 | $53.05 | 4,700 |
| 10:48 AM | $53.12 | Up $0.00 | $53.15 | $53.11 | 4,600 |
| 10:47 AM | $53.12 | Up $0.04 | $53.12 | $53.10 | 3,400 |
| 10:46 AM | $53.08 | Up $0.05 | $53.08 | $53.03 | 1,100 |
| 10:45 AM | $53.03 | Up $0.05 | $53.04 | $53.00 | 1,800 |
| 10:44 AM | $52.98 | Up $0.00 | $52.98 | $52.97 | 1,100 |
| 10:43 AM | $52.98 | Up $0.04 | $53.02 | $52.95 | 4,400 |
| 10:42 AM | $52.94 | Up $0.03 | $52.95 | $52.92 | 1,500 |
| 10:41 AM | $52.91 | Up $0.03 | $52.91 | $52.90 | 700 |
| 10:40 AM | $52.88 | Up $0.00 | $52.91 | $52.86 | 2,500 |
| 10:39 AM | $52.88 | Up $0.03 | $52.90 | $52.85 | 2,300 |
| 10:38 AM | $52.85 | Up $0.01 | $52.85 | $52.81 | 2,800 |
| 10:37 AM | $52.84 | Down $ -0.05 | $52.89 | $52.84 | 2,000 |
| 10:36 AM | $52.89 | Down $ -0.01 | $52.91 | $52.88 | 3,500 |
| 10:35 AM | $52.90 | Up $0.02 | $52.90 | $52.86 | 5,700 |
| 10:34 AM | $52.88 | Up $0.01 | $52.88 | $52.84 | 5,000 |
| 10:33 AM | $52.87 | Down $ -0.01 | $52.89 | $52.86 | 2,400 |
| 10:32 AM | $52.88 | Up $0.01 | $52.90 | $52.84 | 6,700 |
| 10:31 AM | $52.87 | Up $0.02 | $52.89 | $52.85 | 5,100 |
| 10:30 AM | $52.85 | Up $0.06 | $52.88 | $52.78 | 9,000 |
| 10:29 AM | $52.79 | Down $ -0.06 | $52.82 | $52.79 | 5,200 |
| 10:28 AM | $52.85 | Down $ -0.06 | $52.92 | $52.85 | 8,400 |
| 10:27 AM | $52.91 | Down $ -0.04 | $52.94 | $52.91 | 1,200 |
| 10:26 AM | $52.95 | Down $ -0.02 | $52.99 | $52.95 | 1,400 |
| 10:25 AM | $52.97 | Down $ -0.04 | $52.99 | $52.97 | 2,100 |
| 10:24 AM | $53.01 | Up $0.01 | $53.04 | $52.99 | 3,000 |
| 10:23 AM | $53.00 | Down $ -0.04 | $53.03 | $53.00 | 2,600 |
| 10:22 AM | $53.04 | Down $ -0.03 | $53.08 | $53.03 | 4,900 |
| 10:21 AM | $53.07 | Down $ -0.09 | $53.16 | $53.06 | 6,500 |
| 10:20 AM | $53.16 | Up $0.03 | $53.18 | $53.13 | 1,300 |
| 10:19 AM | $53.13 | Down $ -0.10 | $53.19 | $53.13 | 2,800 |
| 10:18 AM | $53.23 | Up $0.02 | $53.25 | $53.23 | 800 |
| 10:17 AM | $53.21 | Up $0.06 | $53.21 | $53.15 | 600 |
| 10:16 AM | $53.15 | Up $0.02 | $53.17 | $53.13 | 3,600 |
| 10:15 AM | $53.13 | Down $ -0.06 | $53.18 | $53.11 | 2,200 |
| 10:14 AM | $53.19 | Down $ -0.05 | $53.22 | $53.19 | 600 |
| 10:13 AM | $53.24 | Down $ -0.05 | $53.25 | $53.23 | 1,800 |
| 10:12 AM | $53.29 | Up $0.00 | $53.32 | $53.29 | 800 |
| 10:11 AM | $53.29 | Up $0.03 | $53.30 | $53.23 | 2,100 |
| 10:10 AM | $53.26 | Up $0.05 | $53.27 | $53.18 | 5,000 |
| 10:09 AM | $53.21 | Down $ -0.06 | $53.24 | $53.20 | 1,900 |
| 10:08 AM | $53.27 | Down $ -0.02 | $53.29 | $53.26 | 800 |
| 10:07 AM | $53.29 | Down $ -0.05 | $53.34 | $53.28 | 1,500 |
| 10:06 AM | $53.34 | Up $0.01 | $53.35 | $53.30 | 1,800 |
| 10:05 AM | $53.33 | Down $ -0.03 | $53.36 | $53.32 | 2,000 |
| 10:04 AM | $53.36 | Up $0.07 | $53.36 | $53.29 | 6,900 |
| 10:03 AM | $53.29 | Up $0.00 | $53.31 | $53.27 | 4,300 |
| 10:02 AM | $53.29 | Up $0.01 | $53.30 | $53.29 | 1,200 |
| 10:01 AM | $53.28 | Up $0.01 | $53.31 | $53.27 | 2,600 |
| 10:00 AM | $53.27 | Down $ -0.03 | $53.32 | $53.22 | 4,900 |
| 09:59 AM | $53.30 | Down $ -0.03 | $53.36 | $53.30 | 3,200 |
| 09:58 AM | $53.33 | Up $0.06 | $53.33 | $53.28 | 1,000 |
| 09:57 AM | $53.27 | Down $ -0.04 | $53.33 | $53.27 | 2,500 |
| 09:56 AM | $53.31 | Down $ -0.06 | $53.37 | $53.27 | 15,300 |
| 09:55 AM | $53.37 | Down $ -0.02 | $53.41 | $53.37 | 10,200 |
| 09:54 AM | $53.39 | Up $0.08 | $53.39 | $53.33 | 1,900 |
| 09:53 AM | $53.31 | Down $ -0.01 | $53.33 | $53.29 | 2,000 |
| 09:52 AM | $53.32 | Up $0.05 | $53.33 | $53.26 | 4,800 |
| 09:51 AM | $53.27 | Up $0.05 | $53.27 | $53.27 | 100 |
| 09:50 AM | $53.22 | Down $ -0.05 | $53.28 | $53.21 | 3,200 |
| 09:49 AM | $53.27 | Down $ -0.02 | $53.33 | $53.27 | 1,100 |
| 09:48 AM | $53.29 | Up $0.08 | $53.29 | $53.22 | 2,900 |
| 09:47 AM | $53.21 | Up $0.12 | $53.24 | $53.14 | 1,500 |
| 09:46 AM | $53.09 | Up $0.00 | $53.11 | $53.05 | 2,600 |
| 09:45 AM | $53.09 | Down $ -0.05 | $53.15 | $53.09 | 4,400 |
| 09:44 AM | $53.14 | Up $0.02 | $53.16 | $53.11 | 1,500 |
| 09:43 AM | $53.12 | Down $ -0.01 | $53.15 | $53.11 | 2,000 |
| 09:42 AM | $53.13 | Down $ -0.08 | $53.21 | $53.11 | 7,800 |
| 09:41 AM | $53.21 | Up $0.05 | $53.22 | $53.16 | 4,400 |
| 09:40 AM | $53.16 | Up $0.10 | $53.16 | $53.06 | 4,600 |
| 09:39 AM | $53.06 | Down $ -0.05 | $53.07 | $53.01 | 8,000 |
| 09:38 AM | $53.11 | Down $ -0.01 | $53.13 | $53.06 | 2,200 |
| 09:37 AM | $53.12 | Down $ -0.05 | $53.19 | $53.12 | 5,300 |
| 09:36 AM | $53.17 | Down $ -0.04 | $53.27 | $53.17 | 16,400 |
| 09:35 AM | $53.21 | Down $ -0.09 | $53.32 | $53.21 | 3,100 |
| 09:34 AM | $53.30 | Down $ -0.05 | $53.42 | $53.28 | 7,300 |
| 09:33 AM | $53.36 | Up $0.14 | $53.36 | $53.27 | 7,500 |
| 09:32 AM | $53.21 | Up $0.08 | $53.23 | $53.14 | 16,100 |
| 09:31 AM | $53.13 | Down $ -0.01 | $53.29 | $53.12 | 5,800 |
| 09:30 AM | $53.14 | Down $ -0.06 | $53.31 | $53.14 | 26,700 |
| Previous close | $53.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $53.23 | $53.03 | $53.49 | $53.00 | 1,207,400 |
| 25-07-2024 | $53.20 | $52.96 | $53.35 | $52.83 | 1,392,200 |
| 24-07-2024 | $52.54 | $53.01 | $53.18 | $52.47 | 4,305,400 |
| 23-07-2024 | $52.48 | $52.23 | $52.57 | $52.22 | 2,134,600 |
| 22-07-2024 | $53.31 | $53.12 | $53.49 | $53.03 | 7,790,400 |
| 19-07-2024 | $52.85 | $53.40 | $53.56 | $52.83 | 3,133,700 |
| 18-07-2024 | $53.23 | $53.42 | $53.65 | $53.05 | 6,118,800 |
| 17-07-2024 | $53.17 | $53.29 | $53.30 | $52.54 | 2,914,100 |
| 16-07-2024 | $52.50 | $52.67 | $52.79 | $52.42 | 5,594,400 |
| 15-07-2024 | $53.13 | $53.20 | $53.60 | $53.11 | 6,165,500 |
| 12-07-2024 | $52.18 | $52.27 | $52.47 | $52.11 | 1,116,600 |
| 11-07-2024 | $52.10 | $51.89 | $52.31 | $51.55 | 5,302,400 |
| 10-07-2024 | $51.62 | $51.77 | $51.96 | $51.48 | 7,190,000 |
| 09-07-2024 | $51.09 | $51.50 | $51.58 | $51.08 | 1,271,300 |
| 08-07-2024 | $51.75 | $51.47 | $51.79 | $51.28 | 2,077,200 |
| 05-07-2024 | $51.48 | $51.99 | $51.99 | $51.28 | 4,054,800 |
| 04-07-2024 | $53.41 | $53.63 | $53.76 | $53.32 | 382,600 |
| 03-07-2024 | $53.42 | $53.31 | $53.53 | $53.05 | 1,781,600 |
| 02-07-2024 | $52.99 | $52.66 | $53.03 | $52.56 | 3,971,700 |
| 28-06-2024 | $52.15 | $52.20 | $52.33 | $51.88 | 7,210,000 |
| 27-06-2024 | $52.04 | $51.48 | $52.07 | $51.39 | 3,097,400 |
| 26-06-2024 | $51.11 | $50.82 | $51.26 | $50.81 | 2,437,500 |
| 25-06-2024 | $51.55 | $51.28 | $51.66 | $51.10 | 3,620,800 |
| 24-06-2024 | $51.77 | $50.99 | $51.96 | $50.98 | 8,595,000 |
| 21-06-2024 | $50.23 | $50.62 | $50.62 | $50.07 | 9,947,500 |
| 20-06-2024 | $50.86 | $50.89 | $51.07 | $50.60 | 10,144,000 |
| 19-06-2024 | $50.78 | $50.59 | $50.81 | $50.51 | 1,643,000 |
| 18-06-2024 | $50.78 | $50.81 | $51.10 | $50.56 | 4,885,400 |
| 17-06-2024 | $49.97 | $50.01 | $50.22 | $49.90 | 10,424,000 |
| 14-06-2024 | $50.26 | $50.03 | $50.40 | $49.94 | 11,762,900 |
Graphs are not available, please refer to the detailed table