Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
54.04 Down -0.16 (-0.30 %)
Delayed : 2025/10/17 17:40:00
- Previous close $54.20
- Opening $54.22
- Price Ask $54.01
- Price Bid $54.01
- Size Bid 36
- Size Ask 12
- Today High $54.31
- Today Low $53.90
- 52 Weeks High $60.48
- 52 Weeks Low $43.59
- Volume 4,539,325
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.04 | Up $0.01 | $54.04 | $54.04 | 2,370,400 |
| 03:59 PM | $54.03 | Up $0.03 | $54.04 | $53.99 | 86,000 |
| 03:58 PM | $54.00 | Down $ -0.01 | $54.02 | $54.00 | 66,400 |
| 03:57 PM | $54.01 | Down $ -0.03 | $54.05 | $54.01 | 21,600 |
| 03:56 PM | $54.04 | Down $ -0.01 | $54.06 | $54.04 | 12,500 |
| 03:55 PM | $54.05 | Down $ -0.03 | $54.08 | $54.05 | 31,000 |
| 03:54 PM | $54.08 | Up $0.01 | $54.08 | $54.07 | 28,000 |
| 03:53 PM | $54.07 | Up $0.00 | $54.08 | $54.07 | 36,100 |
| 03:52 PM | $54.07 | Up $0.01 | $54.07 | $54.07 | 6,800 |
| 03:51 PM | $54.07 | Down $ -0.02 | $54.08 | $54.06 | 19,600 |
| 03:50 PM | $54.09 | Up $0.02 | $54.09 | $54.07 | 28,700 |
| 03:49 PM | $54.07 | Up $0.00 | $54.08 | $54.07 | 11,500 |
| 03:48 PM | $54.07 | Up $0.00 | $54.08 | $54.07 | 5,200 |
| 03:47 PM | $54.07 | Up $0.01 | $54.08 | $54.06 | 13,200 |
| 03:46 PM | $54.07 | Down $ -0.01 | $54.08 | $54.07 | 4,800 |
| 03:45 PM | $54.08 | Down $ -0.02 | $54.11 | $54.08 | 7,000 |
| 03:44 PM | $54.09 | Up $0.03 | $54.10 | $54.07 | 4,900 |
| 03:43 PM | $54.06 | Up $0.00 | $54.06 | $54.06 | 3,900 |
| 03:42 PM | $54.06 | Down $ -0.01 | $54.08 | $54.06 | 5,900 |
| 03:41 PM | $54.07 | Up $0.01 | $54.08 | $54.06 | 6,900 |
| 03:40 PM | $54.06 | Down $ -0.01 | $54.07 | $54.06 | 6,300 |
| 03:39 PM | $54.07 | Down $ -0.01 | $54.09 | $54.07 | 4,400 |
| 03:38 PM | $54.08 | Up $0.02 | $54.10 | $54.06 | 17,300 |
| 03:37 PM | $54.07 | Up $0.00 | $54.07 | $54.06 | 2,000 |
| 03:36 PM | $54.06 | Up $0.00 | $54.07 | $54.06 | 12,600 |
| 03:35 PM | $54.06 | Up $0.01 | $54.07 | $54.06 | 11,200 |
| 03:34 PM | $54.06 | Up $0.00 | $54.06 | $54.05 | 3,400 |
| 03:33 PM | $54.06 | Up $0.01 | $54.07 | $54.04 | 9,900 |
| 03:32 PM | $54.05 | Down $0.00 | $54.05 | $54.04 | 4,100 |
| 03:31 PM | $54.05 | Down $ -0.03 | $54.08 | $54.05 | 7,100 |
| 03:30 PM | $54.08 | Down $ -0.02 | $54.09 | $54.07 | 7,200 |
| 03:29 PM | $54.10 | Up $0.00 | $54.10 | $54.09 | 2,500 |
| 03:28 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 1,400 |
| 03:27 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 900 |
| 03:26 PM | $54.10 | Up $0.01 | $54.10 | $54.09 | 700 |
| 03:25 PM | $54.09 | Up $0.00 | $54.10 | $54.09 | 5,600 |
| 03:24 PM | $54.09 | Up $0.00 | $54.10 | $54.09 | 300 |
| 03:23 PM | $54.09 | Down $ -0.01 | $54.11 | $54.09 | 2,900 |
| 03:22 PM | $54.11 | Up $0.00 | $54.11 | $54.08 | 15,900 |
| 03:21 PM | $54.10 | Down $ -0.03 | $54.13 | $54.10 | 11,000 |
| 03:20 PM | $54.14 | Down $ -0.01 | $54.15 | $54.12 | 10,400 |
| 03:19 PM | $54.14 | Up $0.01 | $54.14 | $54.13 | 2,300 |
| 03:18 PM | $54.13 | Down $ -0.01 | $54.13 | $54.13 | 700 |
| 03:17 PM | $54.14 | Down $ -0.01 | $54.15 | $54.13 | 4,200 |
| 03:16 PM | $54.15 | Down $ -0.01 | $54.16 | $54.15 | 1,800 |
| 03:15 PM | $54.16 | Up $0.01 | $54.16 | $54.15 | 2,400 |
| 03:14 PM | $54.15 | Up $0.00 | $54.15 | $54.13 | 6,300 |
| 03:13 PM | $54.15 | Down $ -0.01 | $54.16 | $54.15 | 1,500 |
| 03:12 PM | $54.16 | Down $ -0.01 | $54.17 | $54.16 | 1,100 |
| 03:11 PM | $54.17 | Up $0.01 | $54.17 | $54.16 | 3,600 |
| 03:10 PM | $54.17 | Down $ -0.02 | $54.19 | $54.17 | 2,900 |
| 03:09 PM | $54.18 | Up $0.02 | $54.18 | $54.16 | 3,200 |
| 03:08 PM | $54.16 | Down $ -0.01 | $54.17 | $54.16 | 1,300 |
| 03:07 PM | $54.17 | Down $ -0.01 | $54.18 | $54.17 | 1,100 |
| 03:06 PM | $54.18 | Down $ -0.01 | $54.23 | $54.18 | 11,900 |
| 03:05 PM | $54.19 | Up $0.00 | $54.20 | $54.19 | 4,300 |
| 03:04 PM | $54.19 | Up $0.01 | $54.19 | $54.18 | 3,100 |
| 03:03 PM | $54.18 | Up $0.01 | $54.18 | $54.17 | 2,000 |
| 03:02 PM | $54.17 | Down $ -0.03 | $54.20 | $54.17 | 2,900 |
| 03:01 PM | $54.20 | Up $0.00 | $54.20 | $54.19 | 2,300 |
| 03:00 PM | $54.20 | Up $0.02 | $54.20 | $54.19 | 3,200 |
| 02:59 PM | $54.18 | Down $ -0.01 | $54.19 | $54.18 | 3,100 |
| 02:58 PM | $54.19 | Up $0.00 | $54.20 | $54.19 | 2,300 |
| 02:57 PM | $54.19 | Up $0.01 | $54.20 | $54.19 | 1,500 |
| 02:56 PM | $54.18 | Down $ -0.01 | $54.19 | $54.18 | 1,200 |
| 02:55 PM | $54.19 | Down $ -0.01 | $54.19 | $54.19 | 2,000 |
| 02:54 PM | $54.20 | Up $0.00 | $54.21 | $54.20 | 1,500 |
| 02:53 PM | $54.20 | Up $0.01 | $54.20 | $54.19 | 4,000 |
| 02:52 PM | $54.20 | Up $0.01 | $54.20 | $54.19 | 1,600 |
| 02:51 PM | $54.19 | Down $ -0.01 | $54.20 | $54.19 | 1,900 |
| 02:50 PM | $54.20 | Up $0.02 | $54.20 | $54.19 | 2,300 |
| 02:49 PM | $54.19 | Up $0.01 | $54.19 | $54.18 | 1,900 |
| 02:48 PM | $54.18 | Down $ -0.01 | $54.18 | $54.18 | 200 |
| 02:47 PM | $54.18 | Down $ -0.01 | $54.19 | $54.18 | 1,600 |
| 02:46 PM | $54.19 | Up $0.00 | $54.20 | $54.19 | 3,100 |
| 02:45 PM | $54.19 | Up $0.00 | $54.21 | $54.19 | 2,600 |
| 02:44 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 1,900 |
| 02:43 PM | $54.19 | Down $ -0.03 | $54.22 | $54.19 | 2,400 |
| 02:42 PM | $54.22 | Up $0.01 | $54.22 | $54.20 | 1,800 |
| 02:41 PM | $54.21 | Up $0.00 | $54.21 | $54.20 | 2,600 |
| 02:40 PM | $54.21 | Up $0.00 | $54.22 | $54.21 | 5,300 |
| 02:39 PM | $54.21 | Down $ -0.01 | $54.22 | $54.21 | 1,700 |
| 02:38 PM | $54.22 | Up $0.01 | $54.22 | $54.21 | 2,100 |
| 02:37 PM | $54.21 | Up $0.00 | $54.23 | $54.21 | 5,400 |
| 02:36 PM | $54.21 | Down $ -0.02 | $54.23 | $54.21 | 3,400 |
| 02:35 PM | $54.23 | Up $0.04 | $54.23 | $54.20 | 4,800 |
| 02:34 PM | $54.19 | Up $0.00 | $54.20 | $54.19 | 400 |
| 02:33 PM | $54.19 | Up $0.00 | $54.19 | $54.18 | 2,000 |
| 02:32 PM | $54.19 | Down $ -0.01 | $54.21 | $54.18 | 3,100 |
| 02:31 PM | $54.20 | Up $0.01 | $54.20 | $54.18 | 3,800 |
| 02:30 PM | $54.19 | Up $0.02 | $54.19 | $54.16 | 7,300 |
| 02:29 PM | $54.17 | Up $0.01 | $54.18 | $54.16 | 3,500 |
| 02:28 PM | $54.16 | Up $0.01 | $54.17 | $54.13 | 12,200 |
| 02:27 PM | $54.15 | Down $ -0.01 | $54.16 | $54.15 | 7,300 |
| 02:26 PM | $54.16 | Up $0.01 | $54.17 | $54.16 | 2,800 |
| 02:25 PM | $54.15 | Down $ -0.01 | $54.16 | $54.15 | 200 |
| 02:24 PM | $54.16 | Up $0.02 | $54.17 | $54.14 | 22,700 |
| 02:23 PM | $54.14 | Down $ -0.02 | $54.16 | $54.14 | 8,800 |
| 02:22 PM | $54.16 | Up $0.00 | $54.17 | $54.16 | 2,300 |
| 02:21 PM | $54.16 | Down $ -0.01 | $54.17 | $54.16 | 600 |
| 02:20 PM | $54.17 | Up $0.01 | $54.18 | $54.16 | 1,900 |
| 02:19 PM | $54.16 | Up $0.00 | $54.17 | $54.15 | 9,200 |
| 02:18 PM | $54.16 | Down $ -0.01 | $54.17 | $54.16 | 1,900 |
| 02:17 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 600 |
| 02:16 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 300 |
| 02:15 PM | $54.17 | Up $0.02 | $54.18 | $54.16 | 3,700 |
| 02:14 PM | $54.15 | Up $0.02 | $54.15 | $54.13 | 1,500 |
| 02:13 PM | $54.13 | Down $ -0.03 | $54.15 | $54.13 | 2,600 |
| 02:12 PM | $54.16 | Down $ -0.01 | $54.18 | $54.16 | 1,300 |
| 02:11 PM | $54.17 | Up $0.00 | $54.18 | $54.17 | 800 |
| 02:10 PM | $54.17 | Up $0.01 | $54.17 | $54.16 | 2,600 |
| 02:09 PM | $54.17 | Down $ -0.02 | $54.18 | $54.17 | 1,700 |
| 02:08 PM | $54.18 | Up $0.00 | $54.19 | $54.18 | 3,400 |
| 02:07 PM | $54.18 | Up $0.00 | $54.18 | $54.17 | 700 |
| 02:06 PM | $54.18 | Up $0.02 | $54.18 | $54.16 | 1,100 |
| 02:05 PM | $54.16 | Down $ -0.01 | $54.17 | $54.16 | 5,600 |
| 02:04 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 500 |
| 02:03 PM | $54.17 | Up $0.00 | $54.18 | $54.17 | 1,100 |
| 02:02 PM | $54.17 | Up $0.01 | $54.18 | $54.17 | 1,100 |
| 02:01 PM | $54.17 | Down $ -0.04 | $54.20 | $54.17 | 2,600 |
| 02:00 PM | $54.20 | Up $0.04 | $54.20 | $54.16 | 4,800 |
| 01:59 PM | $54.16 | Up $0.01 | $54.18 | $54.15 | 3,800 |
| 01:58 PM | $54.15 | Up $0.02 | $54.15 | $54.13 | 1,600 |
| 01:57 PM | $54.13 | Up $0.00 | $54.14 | $54.13 | 2,000 |
| 01:56 PM | $54.13 | Down $ -0.01 | $54.14 | $54.13 | 3,900 |
| 01:55 PM | $54.14 | Down $ -0.01 | $54.16 | $54.13 | 4,000 |
| 01:54 PM | $54.15 | Up $0.01 | $54.15 | $54.13 | 10,600 |
| 01:53 PM | $54.14 | Up $0.00 | $54.14 | $54.13 | 3,300 |
| 01:52 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 1,800 |
| 01:51 PM | $54.13 | Down $ -0.01 | $54.14 | $54.13 | 3,500 |
| 01:50 PM | $54.14 | Up $0.01 | $54.14 | $54.12 | 3,200 |
| 01:49 PM | $54.13 | Up $0.00 | $54.14 | $54.13 | 1,600 |
| 01:48 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 800 |
| 01:47 PM | $54.13 | Up $0.00 | $54.14 | $54.13 | 2,500 |
| 01:46 PM | $54.13 | Up $0.02 | $54.14 | $54.11 | 1,600 |
| 01:45 PM | $54.11 | Up $0.00 | $54.12 | $54.10 | 2,000 |
| 01:44 PM | $54.11 | Up $0.00 | $54.12 | $54.11 | 600 |
| 01:43 PM | $54.11 | Down $ -0.01 | $54.12 | $54.11 | 1,200 |
| 01:42 PM | $54.12 | Down $ -0.02 | $54.13 | $54.12 | 800 |
| 01:41 PM | $54.14 | Up $0.00 | $54.14 | $54.13 | 1,800 |
| 01:40 PM | $54.14 | Up $0.00 | $54.16 | $54.14 | 1,600 |
| 01:39 PM | $54.14 | Down $ -0.01 | $54.15 | $54.14 | 1,200 |
| 01:38 PM | $54.15 | Down $ -0.01 | $54.15 | $54.12 | 5,600 |
| 01:37 PM | $54.16 | Up $0.01 | $54.19 | $54.15 | 4,700 |
| 01:36 PM | $54.15 | Up $0.02 | $54.17 | $54.12 | 7,100 |
| 01:35 PM | $54.13 | Down $ -0.01 | $54.14 | $54.13 | 3,900 |
| 01:34 PM | $54.14 | Up $0.00 | $54.14 | $54.13 | 2,300 |
| 01:33 PM | $54.14 | Up $0.03 | $54.15 | $54.11 | 3,200 |
| 01:32 PM | $54.11 | Up $0.01 | $54.11 | $54.10 | 4,200 |
| 01:31 PM | $54.10 | Up $0.01 | $54.10 | $54.09 | 3,000 |
| 01:30 PM | $54.09 | Up $0.01 | $54.09 | $54.08 | 1,300 |
| 01:29 PM | $54.08 | Down $ -0.01 | $54.09 | $54.08 | 1,500 |
| 01:28 PM | $54.09 | Down $ -0.01 | $54.10 | $54.09 | 900 |
| 01:27 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 1,000 |
| 01:26 PM | $54.10 | Up $0.02 | $54.10 | $54.08 | 2,200 |
| 01:25 PM | $54.08 | Down $ -0.01 | $54.09 | $54.08 | 500 |
| 01:24 PM | $54.09 | Down $ -0.02 | $54.09 | $54.08 | 1,900 |
| 01:23 PM | $54.10 | Up $0.01 | $54.10 | $54.09 | 3,000 |
| 01:22 PM | $54.09 | Up $0.01 | $54.09 | $54.08 | 2,200 |
| 01:21 PM | $54.08 | Up $0.00 | $54.09 | $54.07 | 4,200 |
| 01:20 PM | $54.08 | Up $0.02 | $54.08 | $54.06 | 1,900 |
| 01:19 PM | $54.06 | Down $ -0.02 | $54.08 | $54.06 | 3,100 |
| 01:18 PM | $54.08 | Down $ -0.01 | $54.08 | $54.07 | 2,900 |
| 01:17 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 200 |
| 01:16 PM | $54.09 | Up $0.00 | $54.10 | $54.09 | 1,300 |
| 01:15 PM | $54.09 | Down $ -0.01 | $54.10 | $54.08 | 800 |
| 01:14 PM | $54.10 | Up $0.01 | $54.10 | $54.08 | 2,500 |
| 01:13 PM | $54.09 | Up $0.01 | $54.10 | $54.09 | 2,000 |
| 01:12 PM | $54.09 | Up $0.01 | $54.09 | $54.08 | 1,300 |
| 01:11 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 100 |
| 01:10 PM | $54.08 | Up $0.00 | $54.09 | $54.08 | 500 |
| 01:09 PM | $54.08 | Down $ -0.01 | $54.08 | $54.08 | 2,200 |
| 01:08 PM | $54.09 | Down $ -0.01 | $54.09 | $54.08 | 4,500 |
| 01:07 PM | $54.10 | Down $0.00 | $54.12 | $54.10 | 9,000 |
| 01:06 PM | $54.11 | Up $0.00 | $54.11 | $54.10 | 5,000 |
| 01:05 PM | $54.10 | Down $ -0.02 | $54.12 | $54.10 | 8,000 |
| 01:04 PM | $54.12 | Up $0.02 | $54.12 | $54.09 | 7,400 |
| 01:03 PM | $54.10 | Up $0.01 | $54.10 | $54.08 | 2,000 |
| 01:02 PM | $54.09 | Down $ -0.01 | $54.09 | $54.08 | 3,500 |
| 01:01 PM | $54.10 | Up $0.01 | $54.11 | $54.09 | 1,200 |
| 01:00 PM | $54.09 | Down $ -0.02 | $54.10 | $54.09 | 3,900 |
| 12:59 PM | $54.11 | Down $ -0.01 | $54.12 | $54.11 | 2,200 |
| 12:58 PM | $54.12 | Up $0.01 | $54.12 | $54.11 | 700 |
| 12:57 PM | $54.11 | Up $0.03 | $54.11 | $54.08 | 1,600 |
| 12:56 PM | $54.08 | Up $0.00 | $54.09 | $54.08 | 1,100 |
| 12:55 PM | $54.08 | Down $ -0.02 | $54.10 | $54.08 | 3,100 |
| 12:54 PM | $54.11 | Down $ -0.03 | $54.14 | $54.11 | 2,400 |
| 12:53 PM | $54.13 | Down $ -0.01 | $54.15 | $54.13 | 1,100 |
| 12:52 PM | $54.14 | Down $ -0.01 | $54.15 | $54.14 | 1,600 |
| 12:51 PM | $54.15 | Down $ -0.02 | $54.17 | $54.14 | 3,600 |
| 12:50 PM | $54.18 | Up $0.02 | $54.18 | $54.16 | 3,100 |
| 12:49 PM | $54.16 | Up $0.01 | $54.17 | $54.16 | 1,400 |
| 12:48 PM | $54.15 | Up $0.01 | $54.17 | $54.15 | 13,500 |
| 12:47 PM | $54.14 | Up $0.01 | $54.14 | $54.13 | 400 |
| 12:46 PM | $54.13 | Up $0.01 | $54.13 | $54.12 | 1,400 |
| 12:45 PM | $54.12 | Down $ -0.01 | $54.13 | $54.11 | 2,900 |
| 12:44 PM | $54.13 | Up $0.00 | $54.14 | $54.12 | 3,000 |
| 12:43 PM | $54.13 | Down $ -0.01 | $54.15 | $54.13 | 1,900 |
| 12:42 PM | $54.14 | Down $ -0.01 | $54.15 | $54.14 | 3,100 |
| 12:41 PM | $54.15 | Up $0.00 | $54.16 | $54.15 | 2,700 |
| 12:40 PM | $54.15 | Up $0.01 | $54.15 | $54.13 | 3,700 |
| 12:39 PM | $54.14 | Up $0.01 | $54.15 | $54.14 | 1,300 |
| 12:38 PM | $54.13 | Down $ -0.02 | $54.15 | $54.13 | 4,500 |
| 12:37 PM | $54.15 | Up $0.00 | $54.16 | $54.14 | 1,400 |
| 12:36 PM | $54.15 | Up $0.03 | $54.15 | $54.12 | 1,700 |
| 12:35 PM | $54.12 | Up $0.00 | $54.13 | $54.11 | 1,400 |
| 12:34 PM | $54.12 | Up $0.00 | $54.12 | $54.11 | 800 |
| 12:33 PM | $54.12 | Down $ -0.01 | $54.13 | $54.11 | 2,900 |
| 12:32 PM | $54.13 | Up $0.00 | $54.14 | $54.13 | 1,400 |
| 12:31 PM | $54.13 | Down $ -0.01 | $54.14 | $54.13 | 1,000 |
| 12:30 PM | $54.14 | Up $0.00 | $54.15 | $54.13 | 5,400 |
| 12:29 PM | $54.14 | Up $0.00 | $54.14 | $54.13 | 900 |
| 12:28 PM | $54.14 | Up $0.01 | $54.15 | $54.13 | 1,500 |
| 12:27 PM | $54.13 | Up $0.01 | $54.13 | $54.12 | 700 |
| 12:26 PM | $54.12 | Down $ -0.03 | $54.15 | $54.12 | 4,900 |
| 12:25 PM | $54.15 | Up $0.01 | $54.15 | $54.14 | 1,900 |
| 12:24 PM | $54.14 | Down $ -0.01 | $54.15 | $54.14 | 1,000 |
| 12:23 PM | $54.15 | Up $0.04 | $54.15 | $54.12 | 2,400 |
| 12:22 PM | $54.11 | Down $ -0.03 | $54.14 | $54.11 | 3,800 |
| 12:21 PM | $54.14 | Up $0.01 | $54.15 | $54.12 | 2,800 |
| 12:20 PM | $54.13 | Up $0.02 | $54.13 | $54.11 | 2,500 |
| 12:19 PM | $54.11 | Up $0.01 | $54.11 | $54.10 | 2,400 |
| 12:18 PM | $54.10 | Down $ -0.04 | $54.13 | $54.10 | 2,600 |
| 12:17 PM | $54.14 | Up $0.00 | $54.14 | $54.14 | 1,300 |
| 12:16 PM | $54.14 | Up $0.00 | $54.14 | $54.13 | 1,900 |
| 12:15 PM | $54.14 | Up $0.02 | $54.15 | $54.13 | 4,900 |
| 12:14 PM | $54.12 | Up $0.01 | $54.12 | $54.09 | 2,700 |
| 12:13 PM | $54.11 | Down $ -0.02 | $54.13 | $54.11 | 1,200 |
| 12:12 PM | $54.13 | Up $0.00 | $54.15 | $54.12 | 2,900 |
| 12:11 PM | $54.13 | Down $ -0.03 | $54.16 | $54.13 | 5,200 |
| 12:10 PM | $54.16 | Up $0.00 | $54.17 | $54.16 | 2,700 |
| 12:09 PM | $54.16 | Down $ -0.01 | $54.18 | $54.16 | 2,000 |
| 12:08 PM | $54.17 | Down $ -0.01 | $54.17 | $54.16 | 3,900 |
| 12:07 PM | $54.18 | Down $ -0.01 | $54.19 | $54.18 | 1,700 |
| 12:06 PM | $54.19 | Up $0.00 | $54.21 | $54.19 | 1,000 |
| 12:05 PM | $54.19 | Up $0.02 | $54.20 | $54.16 | 3,400 |
| 12:04 PM | $54.18 | Down $ -0.01 | $54.19 | $54.17 | 1,300 |
| 12:03 PM | $54.18 | Up $0.02 | $54.18 | $54.18 | 1,600 |
| 12:02 PM | $54.16 | Up $0.02 | $54.16 | $54.14 | 700 |
| 12:01 PM | $54.14 | Down $ -0.03 | $54.16 | $54.14 | 1,100 |
| 12:00 PM | $54.17 | Down $ -0.01 | $54.17 | $54.14 | 4,000 |
| 11:59 AM | $54.18 | Down $ -0.02 | $54.20 | $54.18 | 1,500 |
| 11:58 AM | $54.20 | Up $0.00 | $54.21 | $54.19 | 1,800 |
| 11:57 AM | $54.20 | Down $0.00 | $54.22 | $54.20 | 3,200 |
| 11:56 AM | $54.21 | Up $0.00 | $54.22 | $54.20 | 7,200 |
| 11:55 AM | $54.21 | Up $0.00 | $54.21 | $54.19 | 4,000 |
| 11:54 AM | $54.20 | Down $0.00 | $54.21 | $54.20 | 4,500 |
| 11:53 AM | $54.21 | Up $0.00 | $54.22 | $54.20 | 8,900 |
| 11:52 AM | $54.20 | Up $0.00 | $54.21 | $54.18 | 4,100 |
| 11:51 AM | $54.20 | Up $0.01 | $54.21 | $54.19 | 3,700 |
| 11:50 AM | $54.19 | Down $ -0.03 | $54.23 | $54.19 | 7,900 |
| 11:49 AM | $54.22 | Down $ -0.01 | $54.23 | $54.22 | 2,100 |
| 11:48 AM | $54.23 | Up $0.04 | $54.24 | $54.19 | 13,300 |
| 11:47 AM | $54.19 | Down $ -0.01 | $54.20 | $54.18 | 5,200 |
| 11:46 AM | $54.20 | Up $0.00 | $54.21 | $54.20 | 3,100 |
| 11:45 AM | $54.20 | Down $ -0.01 | $54.21 | $54.19 | 7,500 |
| 11:44 AM | $54.21 | Up $0.04 | $54.21 | $54.18 | 2,400 |
| 11:43 AM | $54.17 | Down $ -0.03 | $54.21 | $54.17 | 2,900 |
| 11:42 AM | $54.21 | Up $0.00 | $54.23 | $54.20 | 5,300 |
| 11:41 AM | $54.20 | Up $0.01 | $54.21 | $54.18 | 3,100 |
| 11:40 AM | $54.19 | Down $ -0.01 | $54.22 | $54.19 | 14,400 |
| 11:39 AM | $54.20 | Up $0.06 | $54.20 | $54.14 | 3,400 |
| 11:38 AM | $54.14 | Up $0.03 | $54.14 | $54.09 | 8,300 |
| 11:37 AM | $54.11 | Up $0.02 | $54.11 | $54.09 | 800 |
| 11:36 AM | $54.09 | Down $ -0.01 | $54.11 | $54.08 | 6,000 |
| 11:35 AM | $54.11 | Up $0.00 | $54.11 | $54.09 | 13,300 |
| 11:34 AM | $54.10 | Up $0.01 | $54.11 | $54.10 | 7,800 |
| 11:33 AM | $54.09 | Down $0.00 | $54.10 | $54.09 | 4,800 |
| 11:32 AM | $54.10 | Down $ -0.01 | $54.12 | $54.10 | 11,700 |
| 11:31 AM | $54.10 | Up $0.01 | $54.12 | $54.09 | 3,300 |
| 11:30 AM | $54.09 | Up $0.02 | $54.11 | $54.08 | 5,500 |
| 11:29 AM | $54.08 | Down $ -0.02 | $54.12 | $54.08 | 10,000 |
| 11:28 AM | $54.09 | Down $ -0.02 | $54.11 | $54.09 | 4,600 |
| 11:27 AM | $54.12 | Up $0.01 | $54.12 | $54.10 | 6,700 |
| 11:26 AM | $54.11 | Up $0.02 | $54.12 | $54.10 | 12,400 |
| 11:25 AM | $54.09 | Up $0.00 | $54.09 | $54.07 | 4,100 |
| 11:24 AM | $54.09 | Down $ -0.01 | $54.11 | $54.09 | 5,700 |
| 11:23 AM | $54.10 | Up $0.02 | $54.10 | $54.08 | 3,200 |
| 11:22 AM | $54.08 | Down $ -0.02 | $54.09 | $54.08 | 1,300 |
| 11:21 AM | $54.10 | Up $0.01 | $54.10 | $54.08 | 1,800 |
| 11:20 AM | $54.09 | Up $0.00 | $54.10 | $54.09 | 1,900 |
| 11:19 AM | $54.09 | Up $0.02 | $54.09 | $54.08 | 2,000 |
| 11:18 AM | $54.07 | Up $0.02 | $54.08 | $54.07 | 1,000 |
| 11:17 AM | $54.05 | Up $0.01 | $54.06 | $54.04 | 1,000 |
| 11:16 AM | $54.04 | Up $0.00 | $54.07 | $54.04 | 2,200 |
| 11:15 AM | $54.04 | Up $0.01 | $54.04 | $54.03 | 1,500 |
| 11:14 AM | $54.03 | Down $ -0.06 | $54.08 | $54.03 | 4,900 |
| 11:13 AM | $54.09 | Down $ -0.01 | $54.10 | $54.09 | 2,600 |
| 11:12 AM | $54.10 | Up $0.04 | $54.10 | $54.07 | 3,900 |
| 11:11 AM | $54.06 | Down $ -0.05 | $54.10 | $54.06 | 3,200 |
| 11:10 AM | $54.11 | Down $ -0.03 | $54.14 | $54.11 | 1,800 |
| 11:09 AM | $54.14 | Up $0.01 | $54.15 | $54.12 | 2,300 |
| 11:08 AM | $54.13 | Down $ -0.01 | $54.14 | $54.12 | 600 |
| 11:07 AM | $54.14 | Down $ -0.05 | $54.20 | $54.14 | 3,600 |
| 11:06 AM | $54.19 | Down $ -0.02 | $54.23 | $54.19 | 8,600 |
| 11:05 AM | $54.21 | Up $0.03 | $54.21 | $54.17 | 5,200 |
| 11:04 AM | $54.18 | Up $0.01 | $54.20 | $54.18 | 5,300 |
| 11:03 AM | $54.17 | Down $ -0.04 | $54.21 | $54.17 | 3,200 |
| 11:02 AM | $54.21 | Up $0.03 | $54.21 | $54.18 | 2,800 |
| 11:01 AM | $54.18 | Up $0.04 | $54.19 | $54.15 | 3,100 |
| 11:00 AM | $54.14 | Up $0.03 | $54.16 | $54.09 | 5,500 |
| 10:59 AM | $54.11 | Down $ -0.02 | $54.13 | $54.11 | 1,900 |
| 10:58 AM | $54.13 | Up $0.05 | $54.13 | $54.09 | 3,000 |
| 10:57 AM | $54.08 | Down $ -0.03 | $54.13 | $54.08 | 3,700 |
| 10:56 AM | $54.11 | Down $ -0.02 | $54.13 | $54.10 | 3,100 |
| 10:55 AM | $54.13 | Down $ -0.04 | $54.17 | $54.13 | 2,200 |
| 10:54 AM | $54.17 | Down $ -0.04 | $54.22 | $54.17 | 2,700 |
| 10:53 AM | $54.21 | Down $ -0.01 | $54.23 | $54.21 | 2,200 |
| 10:52 AM | $54.22 | Down $ -0.02 | $54.25 | $54.22 | 3,600 |
| 10:51 AM | $54.24 | Down $ -0.02 | $54.24 | $54.22 | 1,900 |
| 10:50 AM | $54.26 | Down $ -0.02 | $54.28 | $54.26 | 4,700 |
| 10:49 AM | $54.28 | Up $0.02 | $54.29 | $54.25 | 4,700 |
| 10:48 AM | $54.26 | Down $ -0.01 | $54.29 | $54.26 | 5,500 |
| 10:47 AM | $54.27 | Up $0.01 | $54.27 | $54.24 | 8,800 |
| 10:46 AM | $54.26 | Up $0.00 | $54.28 | $54.25 | 19,600 |
| 10:45 AM | $54.26 | Up $0.03 | $54.30 | $54.22 | 63,500 |
| 10:44 AM | $54.23 | Down $ -0.02 | $54.25 | $54.21 | 5,000 |
| 10:43 AM | $54.25 | Down $ -0.01 | $54.26 | $54.25 | 6,300 |
| 10:42 AM | $54.25 | Up $0.05 | $54.26 | $54.21 | 14,600 |
| 10:41 AM | $54.20 | Up $0.02 | $54.20 | $54.18 | 1,800 |
| 10:40 AM | $54.18 | Up $0.02 | $54.18 | $54.16 | 1,200 |
| 10:39 AM | $54.16 | Down $ -0.02 | $54.18 | $54.16 | 1,600 |
| 10:38 AM | $54.18 | Up $0.03 | $54.18 | $54.14 | 2,000 |
| 10:37 AM | $54.15 | Up $0.03 | $54.17 | $54.13 | 3,800 |
| 10:36 AM | $54.12 | Down $ -0.02 | $54.13 | $54.10 | 2,100 |
| 10:35 AM | $54.14 | Down $ -0.04 | $54.17 | $54.13 | 5,000 |
| 10:34 AM | $54.18 | Down $ -0.01 | $54.21 | $54.18 | 3,600 |
| 10:33 AM | $54.19 | Down $ -0.02 | $54.20 | $54.17 | 15,700 |
| 10:32 AM | $54.21 | Down $ -0.02 | $54.23 | $54.21 | 1,900 |
| 10:31 AM | $54.23 | Down $ -0.01 | $54.26 | $54.23 | 4,100 |
| 10:30 AM | $54.24 | Up $0.01 | $54.24 | $54.22 | 3,100 |
| 10:29 AM | $54.23 | Down $ -0.01 | $54.23 | $54.21 | 3,000 |
| 10:28 AM | $54.24 | Down $ -0.03 | $54.27 | $54.24 | 1,600 |
| 10:27 AM | $54.27 | Up $0.02 | $54.27 | $54.26 | 10,200 |
| 10:26 AM | $54.26 | Up $0.01 | $54.26 | $54.25 | 5,000 |
| 10:25 AM | $54.25 | Down $ -0.01 | $54.26 | $54.23 | 2,800 |
| 10:24 AM | $54.26 | Down $ -0.01 | $54.27 | $54.23 | 13,300 |
| 10:23 AM | $54.27 | Down $ -0.01 | $54.29 | $54.27 | 3,000 |
| 10:22 AM | $54.28 | Up $0.05 | $54.28 | $54.22 | 2,400 |
| 10:21 AM | $54.23 | Down $ -0.06 | $54.29 | $54.23 | 3,200 |
| 10:20 AM | $54.29 | Up $0.04 | $54.30 | $54.25 | 6,000 |
| 10:19 AM | $54.25 | Down $ -0.01 | $54.26 | $54.24 | 1,800 |
| 10:18 AM | $54.26 | Up $0.00 | $54.27 | $54.25 | 4,200 |
| 10:17 AM | $54.26 | Down $ -0.02 | $54.29 | $54.26 | 3,900 |
| 10:16 AM | $54.28 | Down $ -0.03 | $54.31 | $54.28 | 7,200 |
| 10:15 AM | $54.31 | Up $0.02 | $54.31 | $54.27 | 6,400 |
| 10:14 AM | $54.29 | Up $0.03 | $54.31 | $54.26 | 4,800 |
| 10:13 AM | $54.26 | Up $0.03 | $54.28 | $54.23 | 6,500 |
| 10:12 AM | $54.23 | Up $0.04 | $54.25 | $54.19 | 7,000 |
| 10:11 AM | $54.19 | Up $0.09 | $54.19 | $54.10 | 3,600 |
| 10:10 AM | $54.10 | Up $0.07 | $54.11 | $54.02 | 3,800 |
| 10:09 AM | $54.02 | Down $ -0.05 | $54.07 | $54.00 | 7,600 |
| 10:08 AM | $54.07 | Down $ -0.01 | $54.07 | $54.04 | 4,300 |
| 10:07 AM | $54.08 | Up $0.00 | $54.09 | $54.05 | 6,800 |
| 10:06 AM | $54.08 | Up $0.04 | $54.08 | $54.05 | 3,800 |
| 10:05 AM | $54.04 | Up $0.01 | $54.07 | $54.02 | 6,600 |
| 10:04 AM | $54.03 | Up $0.00 | $54.06 | $54.01 | 2,900 |
| 10:03 AM | $54.03 | Down $ -0.08 | $54.10 | $54.03 | 4,600 |
| 10:02 AM | $54.11 | Up $0.07 | $54.13 | $54.04 | 4,100 |
| 10:01 AM | $54.04 | Up $0.09 | $54.05 | $53.93 | 4,300 |
| 10:00 AM | $53.95 | Down $ -0.01 | $54.00 | $53.94 | 13,000 |
| 09:59 AM | $53.96 | Down $ -0.04 | $54.01 | $53.96 | 6,000 |
| 09:58 AM | $54.00 | Down $ -0.05 | $54.04 | $53.99 | 5,100 |
| 09:57 AM | $54.05 | Down $ -0.02 | $54.08 | $54.04 | 8,300 |
| 09:56 AM | $54.06 | Down $ -0.02 | $54.06 | $54.04 | 1,800 |
| 09:55 AM | $54.08 | Down $ -0.01 | $54.10 | $54.08 | 1,400 |
| 09:54 AM | $54.09 | Up $0.01 | $54.12 | $54.08 | 11,700 |
| 09:53 AM | $54.08 | Down $ -0.05 | $54.11 | $54.07 | 3,100 |
| 09:52 AM | $54.13 | Up $0.00 | $54.17 | $54.13 | 1,300 |
| 09:51 AM | $54.13 | Up $0.00 | $54.14 | $54.11 | 4,000 |
| 09:50 AM | $54.13 | Up $0.02 | $54.13 | $54.09 | 1,700 |
| 09:49 AM | $54.11 | Up $0.00 | $54.11 | $54.06 | 5,000 |
| 09:48 AM | $54.11 | Up $0.02 | $54.12 | $54.06 | 4,300 |
| 09:47 AM | $54.09 | Down $ -0.03 | $54.11 | $54.07 | 3,100 |
| 09:46 AM | $54.12 | Down $ -0.01 | $54.14 | $54.08 | 3,600 |
| 09:45 AM | $54.13 | Down $ -0.01 | $54.16 | $54.12 | 2,900 |
| 09:44 AM | $54.14 | Up $0.03 | $54.15 | $54.10 | 4,400 |
| 09:43 AM | $54.11 | Down $ -0.01 | $54.13 | $54.10 | 3,300 |
| 09:42 AM | $54.12 | Down $ -0.04 | $54.13 | $54.12 | 1,500 |
| 09:41 AM | $54.16 | Down $ -0.08 | $54.27 | $54.14 | 1,600 |
| 09:40 AM | $54.24 | Up $0.01 | $54.24 | $54.20 | 11,500 |
| 09:39 AM | $54.23 | Up $0.04 | $54.25 | $54.20 | 17,600 |
| 09:38 AM | $54.19 | Down $ -0.03 | $54.24 | $54.19 | 17,900 |
| 09:37 AM | $54.22 | Up $0.05 | $54.22 | $54.18 | 7,500 |
| 09:36 AM | $54.17 | Up $0.02 | $54.19 | $54.14 | 7,500 |
| 09:35 AM | $54.15 | Down $ -0.04 | $54.22 | $54.15 | 17,900 |
| 09:34 AM | $54.19 | Up $0.01 | $54.23 | $54.12 | 10,700 |
| 09:33 AM | $54.18 | Up $0.03 | $54.18 | $54.10 | 5,500 |
| 09:32 AM | $54.15 | Up $0.03 | $54.16 | $54.07 | 9,100 |
| 09:31 AM | $54.12 | Up $0.08 | $54.25 | $54.05 | 7,900 |
| 09:30 AM | $54.04 | Down $ -0.16 | $54.23 | $53.90 | 44,300 |
| Previous close | $54.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $54.04 | $54.17 | $54.23 | $53.99 | 3,474,400 |
| 16-10-2025 | $54.20 | $54.79 | $54.85 | $53.94 | 4,428,000 |
| 15-10-2025 | $54.95 | $55.46 | $55.49 | $54.85 | 2,813,200 |
| 14-10-2025 | $55.31 | $55.61 | $55.80 | $55.17 | 6,200,200 |
| 10-10-2025 | $55.28 | $55.29 | $55.56 | $55.17 | 4,940,400 |
| 09-10-2025 | $56.65 | $57.39 | $57.57 | $56.63 | 2,871,900 |
| 08-10-2025 | $57.00 | $56.12 | $57.00 | $55.99 | 3,118,700 |
| 07-10-2025 | $57.73 | $57.55 | $57.79 | $57.40 | 1,665,600 |
| 06-10-2025 | $57.95 | $57.86 | $58.11 | $57.80 | 3,033,900 |
| 03-10-2025 | $57.70 | $57.86 | $57.97 | $57.54 | 5,443,900 |
| 02-10-2025 | $57.41 | $57.67 | $57.67 | $57.37 | 5,376,400 |
| 01-10-2025 | $57.56 | $57.74 | $58.04 | $57.55 | 1,487,300 |
| 30-09-2025 | $58.24 | $58.02 | $58.31 | $57.64 | 2,299,300 |
| 29-09-2025 | $58.47 | $58.53 | $58.57 | $58.16 | 4,713,100 |
| 26-09-2025 | $59.39 | $60.17 | $60.19 | $59.20 | 5,037,400 |
| 25-09-2025 | $59.57 | $59.31 | $59.66 | $59.08 | 7,533,900 |
| 24-09-2025 | $58.99 | $59.38 | $59.50 | $58.90 | 2,806,000 |
| 23-09-2025 | $58.55 | $59.02 | $59.06 | $58.36 | 1,927,800 |
| 22-09-2025 | $57.74 | $57.68 | $58.04 | $57.62 | 4,596,700 |
| 19-09-2025 | $57.28 | $57.35 | $57.41 | $57.03 | 10,440,200 |
| 18-09-2025 | $58.92 | $58.84 | $58.99 | $58.58 | 4,709,900 |
| 17-09-2025 | $59.02 | $59.02 | $59.27 | $58.67 | 5,866,300 |
| 16-09-2025 | $59.15 | $59.27 | $59.76 | $58.92 | 9,810,500 |
| 15-09-2025 | $58.13 | $58.17 | $58.36 | $57.97 | 9,835,400 |
| 12-09-2025 | $57.75 | $58.37 | $58.37 | $57.72 | 4,820,800 |
| 11-09-2025 | $58.10 | $58.45 | $58.51 | $58.00 | 3,414,000 |
| 10-09-2025 | $58.55 | $57.66 | $58.58 | $57.62 | 9,532,400 |
| 09-09-2025 | $56.78 | $56.90 | $57.39 | $56.74 | 11,077,100 |
| 08-09-2025 | $55.58 | $55.03 | $55.64 | $54.96 | 14,085,200 |
| 05-09-2025 | $55.40 | $54.93 | $55.42 | $54.84 | 12,682,200 |
Graphs are not available, please refer to the detailed table