Quotes and Market Data
Find a quote
BCE INC.
34.91 Down -0.08 (-0.23 %)
Delayed : 2025/02/04 16:00:02
- Previous close $34.99
- Opening $35.00
- Price Ask $34.91
- Price Bid $34.91
- Size Bid 1
- Size Ask 100
- Today High $35.44
- Today Low $34.80
- 52 Weeks High $53.51
- 52 Weeks Low $31.43
- Volume 3,076,042
Fundamentals
- P/E Ratio : 388.78
- Earnings/Share : 1.31
- Dividends/Share : $1.00
- Current Div. Yield : 11.43
- Market Cap (M) : 31,847.80
- Shares Out (M) : 912.28
- Exchange : XTSE
- Ex Dividend Date : 2024/12/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 1,163,500 |
| 03:59 PM | $34.91 | Up $0.00 | $34.92 | $34.90 | 37,300 |
| 03:58 PM | $34.91 | Up $0.01 | $34.91 | $34.89 | 8,400 |
| 03:57 PM | $34.90 | Up $0.02 | $34.90 | $34.88 | 10,900 |
| 03:56 PM | $34.88 | Up $0.01 | $34.89 | $34.86 | 22,100 |
| 03:55 PM | $34.87 | Up $0.03 | $34.88 | $34.83 | 39,000 |
| 03:54 PM | $34.84 | Up $0.01 | $34.84 | $34.82 | 24,400 |
| 03:53 PM | $34.83 | Down $ -0.01 | $34.84 | $34.83 | 6,900 |
| 03:52 PM | $34.84 | Down $ -0.01 | $34.85 | $34.84 | 7,000 |
| 03:51 PM | $34.85 | Down $ -0.01 | $34.86 | $34.85 | 5,400 |
| 03:50 PM | $34.86 | Up $0.04 | $34.86 | $34.80 | 24,900 |
| 03:49 PM | $34.82 | Down $ -0.03 | $34.86 | $34.82 | 16,800 |
| 03:48 PM | $34.85 | Up $0.01 | $34.86 | $34.85 | 1,000 |
| 03:47 PM | $34.85 | Up $0.02 | $34.85 | $34.83 | 16,100 |
| 03:46 PM | $34.83 | Up $0.01 | $34.83 | $34.83 | 100 |
| 03:45 PM | $34.82 | Down $ -0.01 | $34.83 | $34.82 | 4,800 |
| 03:44 PM | $34.83 | Up $0.00 | $34.84 | $34.82 | 12,600 |
| 03:43 PM | $34.83 | Down $ -0.03 | $34.85 | $34.82 | 17,900 |
| 03:42 PM | $34.86 | Down $ -0.01 | $34.87 | $34.86 | 2,500 |
| 03:41 PM | $34.87 | Up $0.00 | $34.87 | $34.85 | 21,000 |
| 03:40 PM | $34.87 | Up $0.01 | $34.87 | $34.86 | 500 |
| 03:39 PM | $34.86 | Down $ -0.01 | $34.87 | $34.86 | 3,500 |
| 03:38 PM | $34.87 | Up $0.01 | $34.88 | $34.87 | 6,800 |
| 03:37 PM | $34.86 | Down $ -0.01 | $34.88 | $34.86 | 5,500 |
| 03:36 PM | $34.87 | Up $0.00 | $34.87 | $34.87 | 3,100 |
| 03:35 PM | $34.87 | Down $ -0.01 | $34.88 | $34.87 | 2,900 |
| 03:34 PM | $34.88 | Up $0.00 | $34.88 | $34.87 | 4,200 |
| 03:33 PM | $34.88 | Up $0.02 | $34.88 | $34.86 | 6,500 |
| 03:32 PM | $34.86 | Up $0.00 | $34.86 | $34.85 | 1,000 |
| 03:31 PM | $34.85 | Down $ -0.02 | $34.87 | $34.85 | 4,800 |
| 03:30 PM | $34.87 | Up $0.00 | $34.88 | $34.86 | 6,200 |
| 03:29 PM | $34.87 | Down $ -0.01 | $34.88 | $34.87 | 2,000 |
| 03:28 PM | $34.88 | Up $0.01 | $34.88 | $34.87 | 5,600 |
| 03:27 PM | $34.87 | Up $0.00 | $34.88 | $34.87 | 5,200 |
| 03:26 PM | $34.87 | Down $ -0.01 | $34.89 | $34.87 | 4,900 |
| 03:25 PM | $34.88 | Down $ -0.01 | $34.88 | $34.88 | 200 |
| 03:24 PM | $34.89 | Down $ -0.01 | $34.90 | $34.89 | 3,200 |
| 03:23 PM | $34.90 | Down $0.00 | $34.90 | $34.90 | 500 |
| 03:22 PM | $34.90 | Up $0.01 | $34.90 | $34.89 | 6,400 |
| 03:21 PM | $34.89 | Up $0.00 | $34.90 | $34.89 | 2,000 |
| 03:20 PM | $34.89 | Up $0.00 | $34.90 | $34.89 | 2,000 |
| 03:19 PM | $34.89 | Down $ -0.01 | $34.90 | $34.88 | 28,500 |
| 03:18 PM | $34.90 | Up $0.00 | $34.91 | $34.90 | 2,500 |
| 03:17 PM | $34.90 | Down $ -0.01 | $34.91 | $34.89 | 3,300 |
| 03:16 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 1,300 |
| 03:15 PM | $34.91 | Down $ -0.02 | $34.92 | $34.90 | 7,500 |
| 03:14 PM | $34.93 | Up $0.01 | $34.93 | $34.92 | 3,000 |
| 03:13 PM | $34.92 | Down $ -0.01 | $34.93 | $34.92 | 3,300 |
| 03:12 PM | $34.93 | Up $0.01 | $34.93 | $34.92 | 2,100 |
| 03:11 PM | $34.92 | Up $0.00 | $34.93 | $34.92 | 1,100 |
| 03:10 PM | $34.92 | Up $0.01 | $34.92 | $34.92 | 2,500 |
| 03:09 PM | $34.91 | Down $ -0.01 | $34.92 | $34.91 | 1,300 |
| 03:08 PM | $34.92 | Up $0.00 | $34.92 | $34.92 | 100 |
| 03:07 PM | $34.92 | Up $0.01 | $34.92 | $34.90 | 5,600 |
| 03:06 PM | $34.91 | Down $ -0.02 | $34.92 | $34.91 | 1,800 |
| 03:05 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 1,400 |
| 03:04 PM | $34.93 | Down $ -0.01 | $34.94 | $34.93 | 2,400 |
| 03:03 PM | $34.94 | Up $0.00 | $34.94 | $34.93 | 2,800 |
| 03:02 PM | $34.94 | Up $0.01 | $34.95 | $34.93 | 6,900 |
| 03:01 PM | $34.93 | Up $0.01 | $34.93 | $34.92 | 13,600 |
| 03:00 PM | $34.92 | Up $0.00 | $34.92 | $34.92 | 4,500 |
| 02:59 PM | $34.92 | Up $0.00 | $34.92 | $34.90 | 17,000 |
| 02:58 PM | $34.92 | Down $ -0.01 | $34.92 | $34.92 | 1,400 |
| 02:57 PM | $34.93 | Up $0.01 | $34.93 | $34.92 | 2,100 |
| 02:56 PM | $34.92 | Down $ -0.02 | $34.94 | $34.92 | 1,300 |
| 02:55 PM | $34.94 | Up $0.01 | $34.94 | $34.94 | 2,700 |
| 02:54 PM | $34.93 | Down $ -0.01 | $34.94 | $34.93 | 300 |
| 02:53 PM | $34.94 | Up $0.00 | $34.94 | $34.93 | 400 |
| 02:52 PM | $34.94 | Up $0.03 | $34.94 | $34.92 | 3,200 |
| 02:51 PM | $34.91 | Up $0.01 | $34.92 | $34.89 | 54,800 |
| 02:50 PM | $34.90 | Down $ -0.01 | $34.91 | $34.90 | 9,800 |
| 02:49 PM | $34.91 | Up $0.01 | $34.91 | $34.91 | 3,100 |
| 02:48 PM | $34.90 | Down $ -0.01 | $34.91 | $34.90 | 2,500 |
| 02:47 PM | $34.91 | Down $ -0.02 | $34.92 | $34.91 | 8,900 |
| 02:46 PM | $34.93 | Down $ -0.01 | $34.94 | $34.92 | 5,700 |
| 02:45 PM | $34.94 | Up $0.00 | $34.94 | $34.93 | 5,000 |
| 02:44 PM | $34.94 | Down $ -0.01 | $34.95 | $34.94 | 1,900 |
| 02:43 PM | $34.95 | Up $0.00 | $34.96 | $34.94 | 6,000 |
| 02:42 PM | $34.95 | Down $ -0.01 | $34.96 | $34.95 | 2,800 |
| 02:41 PM | $34.96 | Down $ -0.01 | $34.97 | $34.96 | 5,100 |
| 02:40 PM | $34.97 | Up $0.00 | $34.98 | $34.97 | 1,700 |
| 02:39 PM | $34.97 | Up $0.00 | $34.98 | $34.97 | 600 |
| 02:38 PM | $34.97 | Up $0.00 | $34.97 | $34.97 | 2,700 |
| 02:37 PM | $34.97 | Up $0.00 | $34.98 | $34.97 | 1,100 |
| 02:36 PM | $34.97 | Down $ -0.01 | $34.98 | $34.97 | 2,200 |
| 02:35 PM | $34.98 | Down $ -0.01 | $34.99 | $34.98 | 1,600 |
| 02:34 PM | $34.99 | Up $0.00 | $35.00 | $34.99 | 2,800 |
| 02:33 PM | $34.99 | Up $0.00 | $34.99 | $34.98 | 2,100 |
| 02:32 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 800 |
| 02:31 PM | $34.99 | Up $0.01 | $34.99 | $34.98 | 1,600 |
| 02:30 PM | $34.98 | Up $0.00 | $34.98 | $34.97 | 3,300 |
| 02:29 PM | $34.98 | Down $ -0.01 | $34.98 | $34.98 | 2,200 |
| 02:28 PM | $34.99 | Up $0.01 | $34.99 | $34.98 | 9,500 |
| 02:27 PM | $34.98 | Up $0.00 | $34.98 | $34.97 | 1,700 |
| 02:26 PM | $34.98 | Up $0.00 | $34.98 | $34.97 | 4,900 |
| 02:25 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 1,000 |
| 02:24 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 1,600 |
| 02:23 PM | $34.98 | Up $0.01 | $34.99 | $34.98 | 1,900 |
| 02:22 PM | $34.97 | Down $ -0.01 | $34.98 | $34.97 | 3,200 |
| 02:21 PM | $34.98 | Down $ -0.01 | $34.98 | $34.97 | 2,400 |
| 02:20 PM | $34.99 | Down $ -0.06 | $35.04 | $34.99 | 6,000 |
| 02:19 PM | $35.05 | Up $0.00 | $35.06 | $35.05 | 400 |
| 02:18 PM | $35.05 | Up $0.00 | $35.06 | $35.04 | 8,600 |
| 02:17 PM | $35.05 | Up $0.01 | $35.05 | $35.04 | 9,600 |
| 02:16 PM | $35.04 | Up $0.03 | $35.04 | $35.00 | 15,600 |
| 02:15 PM | $35.01 | Up $0.01 | $35.01 | $35.00 | 1,900 |
| 02:14 PM | $35.00 | Up $0.00 | $35.01 | $35.00 | 3,500 |
| 02:13 PM | $35.00 | Up $0.00 | $35.01 | $34.99 | 2,200 |
| 02:12 PM | $35.00 | Up $0.01 | $35.01 | $35.00 | 5,600 |
| 02:11 PM | $34.99 | Down $0.00 | $35.00 | $34.99 | 600 |
| 02:10 PM | $35.00 | Up $0.00 | $35.00 | $34.99 | 1,700 |
| 02:09 PM | $34.99 | Up $0.01 | $34.99 | $34.98 | 3,000 |
| 02:08 PM | $34.98 | Up $0.01 | $34.98 | $34.98 | 700 |
| 02:07 PM | $34.97 | Up $0.01 | $34.97 | $34.97 | 500 |
| 02:06 PM | $34.96 | Up $0.00 | $34.97 | $34.96 | 2,200 |
| 02:05 PM | $34.96 | Up $0.02 | $34.96 | $34.93 | 2,900 |
| 02:04 PM | $34.94 | Up $0.02 | $34.94 | $34.93 | 1,200 |
| 02:03 PM | $34.92 | Down $ -0.03 | $34.95 | $34.92 | 5,100 |
| 02:02 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 1,700 |
| 02:01 PM | $34.95 | Up $0.01 | $34.95 | $34.95 | 400 |
| 02:00 PM | $34.94 | Down $ -0.01 | $34.95 | $34.94 | 900 |
| 01:59 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 100 |
| 01:58 PM | $34.95 | Down $ -0.01 | $34.96 | $34.95 | 1,100 |
| 01:57 PM | $34.96 | Up $0.00 | $34.96 | $34.96 | 1,500 |
| 01:56 PM | $34.96 | Down $ -0.03 | $34.98 | $34.96 | 1,900 |
| 01:55 PM | $34.99 | Up $0.00 | $34.99 | $34.98 | 600 |
| 01:54 PM | $34.99 | Up $0.01 | $34.99 | $34.98 | 1,900 |
| 01:53 PM | $34.98 | Up $0.00 | $34.99 | $34.98 | 1,600 |
| 01:52 PM | $34.98 | Up $0.01 | $34.98 | $34.97 | 1,600 |
| 01:51 PM | $34.97 | Up $0.00 | $34.97 | $34.96 | 1,800 |
| 01:50 PM | $34.97 | Up $0.02 | $34.97 | $34.96 | 700 |
| 01:49 PM | $34.95 | Up $0.02 | $34.95 | $34.94 | 2,200 |
| 01:48 PM | $34.93 | Down $ -0.01 | $34.93 | $34.93 | 900 |
| 01:47 PM | $34.94 | Down $ -0.01 | $34.95 | $34.94 | 2,300 |
| 01:46 PM | $34.95 | Down $ -0.02 | $34.97 | $34.95 | 2,900 |
| 01:45 PM | $34.97 | Up $0.00 | $34.98 | $34.97 | 1,000 |
| 01:44 PM | $34.97 | Up $0.00 | $34.98 | $34.97 | 2,600 |
| 01:43 PM | $34.97 | Up $0.01 | $34.97 | $34.96 | 2,500 |
| 01:42 PM | $34.96 | Up $0.02 | $34.96 | $34.95 | 900 |
| 01:41 PM | $34.94 | Up $0.02 | $34.95 | $34.93 | 3,500 |
| 01:40 PM | $34.92 | Down $ -0.01 | $34.93 | $34.91 | 2,200 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.92 | 700 |
| 01:38 PM | $34.93 | Up $0.00 | $34.93 | $34.91 | 3,200 |
| 01:37 PM | $34.93 | Up $0.01 | $34.93 | $34.92 | 700 |
| 01:36 PM | $34.92 | Down $ -0.01 | $34.92 | $34.92 | 2,000 |
| 01:35 PM | $34.93 | Up $0.01 | $34.93 | $34.93 | 1,500 |
| 01:34 PM | $34.92 | Up $0.00 | $34.93 | $34.92 | 200 |
| 01:33 PM | $34.92 | Up $0.00 | $34.92 | $34.91 | 1,000 |
| 01:32 PM | $34.92 | Down $ -0.02 | $34.94 | $34.92 | 5,100 |
| 01:30 PM | $34.94 | Down $ -0.01 | $34.95 | $34.94 | 500 |
| 01:30 PM | $34.94 | Up $0.00 | $34.95 | $34.94 | 0 |
| 01:29 PM | $34.95 | Up $0.02 | $34.95 | $34.92 | 2,900 |
| 01:28 PM | $34.92 | Up $0.00 | $34.92 | $34.92 | 1,800 |
| 01:27 PM | $34.92 | Down $ -0.02 | $34.94 | $34.92 | 2,600 |
| 01:26 PM | $34.94 | Up $0.00 | $34.94 | $34.94 | 1,700 |
| 01:25 PM | $34.94 | Up $0.00 | $34.94 | $34.93 | 2,700 |
| 01:24 PM | $34.94 | Up $0.00 | $34.94 | $34.94 | 1,100 |
| 01:23 PM | $34.94 | Up $0.00 | $34.94 | $34.93 | 2,100 |
| 01:22 PM | $34.94 | Up $0.00 | $34.94 | $34.94 | 1,900 |
| 01:21 PM | $34.94 | Up $0.01 | $34.94 | $34.93 | 9,800 |
| 01:20 PM | $34.93 | Down $ -0.01 | $34.94 | $34.93 | 3,700 |
| 01:19 PM | $34.94 | Down $ -0.01 | $34.94 | $34.94 | 1,000 |
| 01:18 PM | $34.95 | Down $ -0.01 | $34.96 | $34.95 | 2,300 |
| 01:17 PM | $34.96 | Up $0.00 | $34.96 | $34.96 | 1,800 |
| 01:16 PM | $34.96 | Up $0.01 | $34.96 | $34.96 | 100 |
| 01:15 PM | $34.95 | Up $0.01 | $34.95 | $34.95 | 1,600 |
| 01:14 PM | $34.94 | Up $0.01 | $34.95 | $34.93 | 9,200 |
| 01:12 PM | $34.93 | Up $0.02 | $34.93 | $34.92 | 2,700 |
| 01:12 PM | $34.93 | Up $0.00 | $34.93 | $34.92 | 0 |
| 01:11 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 400 |
| 01:10 PM | $34.91 | Up $0.01 | $34.91 | $34.90 | 1,500 |
| 01:09 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 700 |
| 01:08 PM | $34.90 | Down $ -0.01 | $34.91 | $34.90 | 1,500 |
| 01:07 PM | $34.91 | Down $ -0.01 | $34.92 | $34.91 | 1,600 |
| 01:06 PM | $34.92 | Down $ -0.01 | $34.93 | $34.92 | 1,900 |
| 01:05 PM | $34.93 | Up $0.01 | $34.93 | $34.93 | 700 |
| 01:04 PM | $34.92 | Up $0.01 | $34.94 | $34.92 | 7,300 |
| 01:03 PM | $34.92 | Up $0.02 | $34.92 | $34.91 | 1,300 |
| 01:02 PM | $34.89 | Up $0.00 | $34.91 | $34.89 | 6,700 |
| 01:01 PM | $34.89 | Down $ -0.02 | $34.92 | $34.89 | 1,100 |
| 01:00 PM | $34.91 | Up $0.00 | $34.92 | $34.90 | 16,700 |
| 12:59 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 1,200 |
| 12:58 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 1,500 |
| 12:57 PM | $34.91 | Down $ -0.03 | $34.94 | $34.91 | 4,000 |
| 12:56 PM | $34.94 | Down $ -0.01 | $34.95 | $34.94 | 3,600 |
| 12:54 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 1,000 |
| 12:54 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:53 PM | $34.95 | Down $ -0.01 | $34.95 | $34.95 | 2,800 |
| 12:52 PM | $34.96 | Up $0.00 | $34.97 | $34.96 | 1,300 |
| 12:51 PM | $34.96 | Up $0.02 | $34.96 | $34.95 | 3,200 |
| 12:50 PM | $34.95 | Up $0.01 | $34.95 | $34.94 | 800 |
| 12:49 PM | $34.94 | Down $ -0.02 | $34.95 | $34.94 | 1,700 |
| 12:48 PM | $34.96 | Up $0.02 | $34.96 | $34.94 | 2,400 |
| 12:47 PM | $34.94 | Down $ -0.02 | $34.95 | $34.94 | 1,300 |
| 12:46 PM | $34.96 | Up $0.02 | $34.97 | $34.95 | 2,700 |
| 12:45 PM | $34.94 | Down $ -0.01 | $34.94 | $34.94 | 2,100 |
| 12:44 PM | $34.95 | Up $0.00 | $34.95 | $34.94 | 5,300 |
| 12:43 PM | $34.95 | Up $0.01 | $34.95 | $34.95 | 200 |
| 12:42 PM | $34.94 | Up $0.00 | $34.95 | $34.93 | 10,000 |
| 12:41 PM | $34.94 | Down $ -0.02 | $34.96 | $34.94 | 11,400 |
| 12:40 PM | $34.96 | Down $ -0.03 | $34.99 | $34.96 | 8,400 |
| 12:39 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 3,100 |
| 12:38 PM | $34.99 | Down $ -0.01 | $35.01 | $34.99 | 1,500 |
| 12:37 PM | $35.00 | Up $0.00 | $35.01 | $35.00 | 11,000 |
| 12:36 PM | $35.00 | Up $0.01 | $35.00 | $35.00 | 1,100 |
| 12:35 PM | $34.99 | Up $0.00 | $35.01 | $34.99 | 1,100 |
| 12:34 PM | $34.99 | Up $0.02 | $34.99 | $34.97 | 4,000 |
| 12:33 PM | $34.97 | Up $0.00 | $34.97 | $34.96 | 2,200 |
| 12:32 PM | $34.97 | Down $ -0.02 | $34.99 | $34.97 | 5,800 |
| 12:31 PM | $34.99 | Down $ -0.01 | $35.00 | $34.99 | 400 |
| 12:30 PM | $35.00 | Up $0.01 | $35.01 | $35.00 | 3,800 |
| 12:29 PM | $34.99 | Down $ -0.01 | $34.99 | $34.99 | 1,000 |
| 12:28 PM | $35.00 | Up $0.00 | $35.01 | $35.00 | 11,000 |
| 12:27 PM | $35.00 | Down $ -0.01 | $35.01 | $35.00 | 2,100 |
| 12:26 PM | $35.01 | Down $ -0.03 | $35.03 | $35.01 | 1,700 |
| 12:25 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 1,300 |
| 12:24 PM | $35.04 | Up $0.01 | $35.04 | $35.03 | 300 |
| 12:23 PM | $35.03 | Up $0.00 | $35.04 | $35.03 | 3,000 |
| 12:22 PM | $35.03 | Up $0.00 | $35.04 | $35.03 | 3,400 |
| 12:21 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 800 |
| 12:20 PM | $35.03 | Up $0.01 | $35.03 | $35.03 | 2,700 |
| 12:19 PM | $35.03 | Down $ -0.01 | $35.03 | $35.03 | 300 |
| 12:18 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 1,800 |
| 12:17 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 400 |
| 12:16 PM | $35.03 | Up $0.01 | $35.03 | $35.02 | 3,600 |
| 12:15 PM | $35.02 | Up $0.00 | $35.03 | $35.02 | 1,600 |
| 12:14 PM | $35.02 | Up $0.03 | $35.02 | $34.99 | 4,000 |
| 12:13 PM | $34.99 | Down $ -0.01 | $35.00 | $34.99 | 10,000 |
| 12:11 PM | $35.00 | Down $ -0.02 | $35.02 | $35.00 | 23,000 |
| 12:11 PM | $35.00 | Up $0.00 | $35.02 | $35.00 | 0 |
| 12:10 PM | $35.02 | Up $0.00 | $35.02 | $35.02 | 20,700 |
| 12:09 PM | $35.02 | Up $0.00 | $35.03 | $35.02 | 17,600 |
| 12:08 PM | $35.02 | Up $0.00 | $35.02 | $35.02 | 1,500 |
| 12:07 PM | $35.02 | Down $ -0.01 | $35.02 | $35.02 | 3,000 |
| 12:06 PM | $35.03 | Down $ -0.01 | $35.04 | $35.03 | 1,200 |
| 12:05 PM | $35.04 | Up $0.02 | $35.04 | $35.03 | 4,200 |
| 12:04 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 3,000 |
| 12:03 PM | $35.02 | Down $ -0.01 | $35.03 | $35.02 | 8,200 |
| 12:02 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 1,600 |
| 12:01 PM | $35.03 | Down $ -0.02 | $35.04 | $35.02 | 1,900 |
| 12:00 PM | $35.05 | Up $0.01 | $35.05 | $35.04 | 4,300 |
| 11:59 AM | $35.04 | Down $ -0.02 | $35.05 | $35.04 | 3,300 |
| 11:58 AM | $35.06 | Up $0.00 | $35.07 | $35.04 | 9,300 |
| 11:57 AM | $35.06 | Down $ -0.03 | $35.08 | $35.06 | 3,400 |
| 11:56 AM | $35.09 | Down $ -0.04 | $35.12 | $35.09 | 4,100 |
| 11:55 AM | $35.13 | Down $ -0.01 | $35.13 | $35.12 | 800 |
| 11:54 AM | $35.14 | Up $0.01 | $35.14 | $35.13 | 2,300 |
| 11:53 AM | $35.13 | Down $ -0.01 | $35.13 | $35.13 | 900 |
| 11:52 AM | $35.14 | Up $0.02 | $35.14 | $35.12 | 2,300 |
| 11:51 AM | $35.12 | Up $0.00 | $35.14 | $35.12 | 3,800 |
| 11:50 AM | $35.12 | Down $ -0.02 | $35.14 | $35.12 | 2,300 |
| 11:49 AM | $35.14 | Up $0.01 | $35.15 | $35.12 | 6,100 |
| 11:48 AM | $35.13 | Down $ -0.02 | $35.14 | $35.13 | 900 |
| 11:47 AM | $35.15 | Up $0.02 | $35.15 | $35.13 | 2,000 |
| 11:46 AM | $35.13 | Down $ -0.01 | $35.13 | $35.13 | 1,300 |
| 11:45 AM | $35.14 | Up $0.00 | $35.14 | $35.12 | 2,400 |
| 11:44 AM | $35.14 | Down $ -0.02 | $35.17 | $35.14 | 2,900 |
| 11:43 AM | $35.16 | Up $0.08 | $35.16 | $35.09 | 1,900 |
| 11:42 AM | $35.08 | Up $0.02 | $35.08 | $35.05 | 3,700 |
| 11:41 AM | $35.06 | Up $0.00 | $35.06 | $35.06 | 2,100 |
| 11:40 AM | $35.06 | Down $ -0.01 | $35.07 | $35.06 | 3,300 |
| 11:39 AM | $35.07 | Down $ -0.04 | $35.11 | $35.07 | 3,400 |
| 11:38 AM | $35.11 | Up $0.00 | $35.11 | $35.11 | 2,100 |
| 11:37 AM | $35.11 | Down $ -0.02 | $35.13 | $35.11 | 3,000 |
| 11:36 AM | $35.13 | Up $0.01 | $35.14 | $35.12 | 5,700 |
| 11:35 AM | $35.12 | Down $ -0.01 | $35.12 | $35.12 | 2,400 |
| 11:34 AM | $35.13 | Down $ -0.02 | $35.13 | $35.13 | 1,700 |
| 11:33 AM | $35.14 | Up $0.03 | $35.16 | $35.11 | 6,600 |
| 11:32 AM | $35.11 | Up $0.00 | $35.11 | $35.10 | 1,900 |
| 11:31 AM | $35.11 | Up $0.03 | $35.11 | $35.09 | 1,000 |
| 11:30 AM | $35.08 | Up $0.01 | $35.08 | $35.05 | 2,800 |
| 11:29 AM | $35.07 | Up $0.05 | $35.07 | $35.03 | 7,000 |
| 11:28 AM | $35.02 | Up $0.00 | $35.02 | $35.01 | 4,500 |
| 11:27 AM | $35.02 | Down $ -0.01 | $35.03 | $35.02 | 4,400 |
| 11:26 AM | $35.04 | Down $ -0.02 | $35.04 | $35.04 | 3,500 |
| 11:25 AM | $35.05 | Down $ -0.01 | $35.06 | $35.04 | 5,400 |
| 11:24 AM | $35.06 | Up $0.01 | $35.06 | $35.04 | 3,300 |
| 11:23 AM | $35.05 | Up $0.02 | $35.06 | $35.03 | 10,000 |
| 11:22 AM | $35.03 | Down $ -0.01 | $35.04 | $35.03 | 700 |
| 11:21 AM | $35.04 | Down $ -0.06 | $35.10 | $35.04 | 4,400 |
| 11:20 AM | $35.10 | Down $ -0.06 | $35.16 | $35.08 | 9,800 |
| 11:19 AM | $35.16 | Down $ -0.01 | $35.17 | $35.16 | 1,800 |
| 11:18 AM | $35.17 | Up $0.00 | $35.17 | $35.16 | 500 |
| 11:17 AM | $35.17 | Up $0.01 | $35.19 | $35.16 | 7,500 |
| 11:16 AM | $35.17 | Up $0.01 | $35.17 | $35.16 | 200 |
| 11:15 AM | $35.16 | Up $0.01 | $35.18 | $35.15 | 4,400 |
| 11:14 AM | $35.15 | Up $0.02 | $35.15 | $35.14 | 1,900 |
| 11:13 AM | $35.13 | Up $0.00 | $35.13 | $35.13 | 2,500 |
| 11:12 AM | $35.13 | Up $0.01 | $35.13 | $35.13 | 200 |
| 11:11 AM | $35.12 | Up $0.00 | $35.12 | $35.11 | 3,300 |
| 11:10 AM | $35.12 | Down $0.00 | $35.13 | $35.11 | 3,700 |
| 11:09 AM | $35.12 | Up $0.03 | $35.12 | $35.10 | 5,100 |
| 11:08 AM | $35.09 | Up $0.04 | $35.09 | $35.05 | 1,400 |
| 11:07 AM | $35.05 | Down $ -0.02 | $35.05 | $35.04 | 300 |
| 11:06 AM | $35.07 | Up $0.03 | $35.07 | $35.03 | 3,600 |
| 11:05 AM | $35.04 | Up $0.00 | $35.04 | $35.03 | 2,000 |
| 11:04 AM | $35.04 | Down $ -0.02 | $35.05 | $35.04 | 1,200 |
| 11:03 AM | $35.06 | Down $ -0.01 | $35.08 | $35.06 | 1,900 |
| 11:02 AM | $35.07 | Up $0.01 | $35.07 | $35.04 | 2,600 |
| 11:01 AM | $35.06 | Down $ -0.02 | $35.07 | $35.06 | 5,900 |
| 11:00 AM | $35.08 | Up $0.00 | $35.09 | $35.08 | 1,300 |
| 10:59 AM | $35.08 | Down $ -0.02 | $35.09 | $35.08 | 2,700 |
| 10:58 AM | $35.10 | Up $0.02 | $35.10 | $35.08 | 3,600 |
| 10:57 AM | $35.08 | Up $0.00 | $35.08 | $35.07 | 2,400 |
| 10:56 AM | $35.08 | Up $0.02 | $35.09 | $35.05 | 3,100 |
| 10:55 AM | $35.06 | Up $0.03 | $35.10 | $35.04 | 7,100 |
| 10:54 AM | $35.03 | Up $0.00 | $35.04 | $35.03 | 4,600 |
| 10:53 AM | $35.03 | Up $0.03 | $35.03 | $35.00 | 6,400 |
| 10:52 AM | $35.00 | Up $0.01 | $35.00 | $34.99 | 3,300 |
| 10:51 AM | $34.99 | Down $ -0.03 | $35.01 | $34.99 | 8,100 |
| 10:50 AM | $35.02 | Up $0.00 | $35.03 | $35.02 | 2,900 |
| 10:49 AM | $35.02 | Up $0.01 | $35.03 | $35.01 | 2,500 |
| 10:48 AM | $35.01 | Up $0.02 | $35.01 | $34.99 | 7,600 |
| 10:47 AM | $34.99 | Down $ -0.02 | $35.00 | $34.97 | 8,500 |
| 10:46 AM | $35.01 | Up $0.01 | $35.03 | $35.00 | 7,900 |
| 10:45 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 2,200 |
| 10:44 AM | $35.00 | Down $ -0.01 | $35.01 | $34.99 | 2,800 |
| 10:43 AM | $35.01 | Down $ -0.03 | $35.04 | $35.01 | 2,900 |
| 10:42 AM | $35.04 | Up $0.02 | $35.04 | $34.98 | 6,100 |
| 10:41 AM | $35.02 | Up $0.00 | $35.02 | $35.00 | 3,800 |
| 10:40 AM | $35.02 | Up $0.00 | $35.03 | $35.02 | 2,100 |
| 10:39 AM | $35.02 | Down $ -0.02 | $35.04 | $35.02 | 3,900 |
| 10:38 AM | $35.04 | Down $ -0.02 | $35.05 | $35.03 | 2,300 |
| 10:37 AM | $35.06 | Up $0.01 | $35.06 | $35.03 | 3,500 |
| 10:36 AM | $35.05 | Up $0.01 | $35.05 | $35.02 | 5,600 |
| 10:35 AM | $35.04 | Up $0.04 | $35.04 | $35.00 | 3,800 |
| 10:34 AM | $35.00 | Down $ -0.04 | $35.04 | $35.00 | 6,300 |
| 10:33 AM | $35.04 | Up $0.00 | $35.05 | $35.04 | 1,600 |
| 10:32 AM | $35.04 | Up $0.00 | $35.05 | $35.04 | 3,800 |
| 10:31 AM | $35.04 | Down $ -0.02 | $35.06 | $35.03 | 7,500 |
| 10:30 AM | $35.06 | Up $0.02 | $35.07 | $35.03 | 3,000 |
| 10:29 AM | $35.04 | Up $0.04 | $35.04 | $35.01 | 1,700 |
| 10:28 AM | $35.00 | Up $0.00 | $35.03 | $35.00 | 5,300 |
| 10:27 AM | $35.00 | Down $ -0.03 | $35.03 | $35.00 | 18,100 |
| 10:26 AM | $35.03 | Down $ -0.02 | $35.04 | $35.02 | 4,500 |
| 10:25 AM | $35.05 | Up $0.00 | $35.05 | $35.04 | 1,700 |
| 10:24 AM | $35.05 | Down $ -0.04 | $35.10 | $35.05 | 3,800 |
| 10:23 AM | $35.09 | Up $0.00 | $35.09 | $35.07 | 5,100 |
| 10:22 AM | $35.09 | Down $ -0.06 | $35.15 | $35.09 | 7,900 |
| 10:21 AM | $35.15 | Up $0.03 | $35.15 | $35.11 | 3,200 |
| 10:20 AM | $35.12 | Up $0.04 | $35.13 | $35.08 | 3,300 |
| 10:19 AM | $35.08 | Up $0.02 | $35.09 | $35.07 | 2,700 |
| 10:18 AM | $35.06 | Down $ -0.02 | $35.08 | $35.05 | 7,300 |
| 10:17 AM | $35.08 | Up $0.00 | $35.08 | $35.08 | 300 |
| 10:16 AM | $35.08 | Down $ -0.01 | $35.08 | $35.07 | 4,300 |
| 10:15 AM | $35.09 | Down $ -0.02 | $35.11 | $35.09 | 5,200 |
| 10:14 AM | $35.11 | Up $0.00 | $35.14 | $35.11 | 4,000 |
| 10:13 AM | $35.11 | Up $0.00 | $35.14 | $35.11 | 4,800 |
| 10:12 AM | $35.11 | Up $0.01 | $35.12 | $35.09 | 5,700 |
| 10:11 AM | $35.10 | Up $0.04 | $35.10 | $35.06 | 4,700 |
| 10:10 AM | $35.06 | Down $ -0.01 | $35.08 | $35.06 | 5,200 |
| 10:09 AM | $35.07 | Down $ -0.02 | $35.07 | $35.03 | 9,300 |
| 10:08 AM | $35.09 | Down $ -0.01 | $35.09 | $35.08 | 3,100 |
| 10:07 AM | $35.10 | Down $ -0.03 | $35.14 | $35.10 | 3,700 |
| 10:06 AM | $35.13 | Up $0.00 | $35.15 | $35.12 | 5,000 |
| 10:05 AM | $35.13 | Down $ -0.01 | $35.16 | $35.13 | 12,000 |
| 10:04 AM | $35.14 | Down $ -0.08 | $35.20 | $35.13 | 13,500 |
| 10:03 AM | $35.22 | Up $0.02 | $35.23 | $35.19 | 13,900 |
| 10:02 AM | $35.20 | Down $ -0.01 | $35.21 | $35.18 | 12,800 |
| 10:01 AM | $35.21 | Down $ -0.01 | $35.21 | $35.18 | 1,900 |
| 10:00 AM | $35.22 | Up $0.02 | $35.26 | $35.19 | 17,800 |
| 09:59 AM | $35.20 | Up $0.04 | $35.20 | $35.16 | 1,800 |
| 09:58 AM | $35.16 | Down $ -0.03 | $35.18 | $35.16 | 4,700 |
| 09:57 AM | $35.19 | Down $ -0.02 | $35.22 | $35.18 | 2,200 |
| 09:56 AM | $35.21 | Down $ -0.01 | $35.23 | $35.21 | 2,200 |
| 09:55 AM | $35.22 | Up $0.00 | $35.22 | $35.22 | 2,600 |
| 09:54 AM | $35.22 | Down $ -0.01 | $35.22 | $35.21 | 2,000 |
| 09:53 AM | $35.23 | Up $0.02 | $35.23 | $35.19 | 4,300 |
| 09:52 AM | $35.20 | Down $ -0.04 | $35.22 | $35.20 | 3,300 |
| 09:51 AM | $35.24 | Up $0.06 | $35.24 | $35.19 | 3,800 |
| 09:50 AM | $35.18 | Up $0.05 | $35.18 | $35.12 | 5,500 |
| 09:49 AM | $35.13 | Down $ -0.13 | $35.23 | $35.12 | 6,600 |
| 09:48 AM | $35.26 | Up $0.02 | $35.26 | $35.25 | 1,000 |
| 09:47 AM | $35.24 | Up $0.08 | $35.25 | $35.18 | 10,400 |
| 09:46 AM | $35.16 | Up $0.00 | $35.16 | $35.12 | 9,000 |
| 09:45 AM | $35.16 | Up $0.01 | $35.20 | $35.15 | 5,800 |
| 09:44 AM | $35.15 | Down $ -0.01 | $35.16 | $35.15 | 1,800 |
| 09:43 AM | $35.16 | Down $ -0.02 | $35.20 | $35.15 | 2,000 |
| 09:42 AM | $35.18 | Up $0.08 | $35.20 | $35.10 | 6,300 |
| 09:41 AM | $35.10 | Up $0.04 | $35.10 | $35.08 | 5,000 |
| 09:40 AM | $35.06 | Up $0.01 | $35.08 | $35.03 | 2,900 |
| 09:39 AM | $35.05 | Up $0.08 | $35.05 | $34.97 | 7,300 |
| 09:38 AM | $34.97 | Down $ -0.05 | $35.00 | $34.93 | 8,900 |
| 09:37 AM | $35.02 | Down $ -0.06 | $35.08 | $35.00 | 9,700 |
| 09:36 AM | $35.08 | Up $0.04 | $35.08 | $35.05 | 2,600 |
| 09:35 AM | $35.04 | Down $ -0.01 | $35.13 | $35.04 | 3,600 |
| 09:34 AM | $35.05 | Down $ -0.09 | $35.12 | $35.05 | 10,700 |
| 09:33 AM | $35.14 | Up $0.01 | $35.16 | $35.10 | 3,800 |
| 09:32 AM | $35.13 | Down $ -0.04 | $35.44 | $35.08 | 25,800 |
| 09:31 AM | $35.17 | Up $0.04 | $35.37 | $35.14 | 30,200 |
| 09:30 AM | $35.13 | Up $0.14 | $35.13 | $34.95 | 99,500 |
| Previous close | $34.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-02-2025 | $34.91 | $35.04 | $35.06 | $34.80 | 2,249,500 |
| 03-02-2025 | $34.99 | $34.83 | $35.08 | $34.72 | 3,367,700 |
| 31-01-2025 | $34.61 | $34.60 | $34.65 | $34.41 | 2,537,900 |
| 30-01-2025 | $34.61 | $34.54 | $34.86 | $34.52 | 2,151,900 |
| 29-01-2025 | $34.21 | $34.35 | $34.46 | $34.15 | 1,212,300 |
| 28-01-2025 | $34.41 | $34.54 | $34.64 | $34.37 | 2,258,500 |
| 27-01-2025 | $34.56 | $34.39 | $34.80 | $34.37 | 2,167,600 |
| 24-01-2025 | $33.77 | $33.58 | $33.84 | $33.57 | 4,357,900 |
| 23-01-2025 | $33.38 | $33.53 | $33.68 | $33.29 | 1,809,500 |
| 22-01-2025 | $33.34 | $33.30 | $33.46 | $33.25 | 2,088,600 |
| 21-01-2025 | $33.54 | $33.52 | $33.64 | $33.26 | 3,058,200 |
| 20-01-2025 | $33.62 | $33.62 | $33.71 | $33.50 | 1,133,300 |
| 17-01-2025 | $33.50 | $33.28 | $33.51 | $33.16 | 4,289,600 |
| 16-01-2025 | $32.84 | $32.78 | $32.98 | $32.73 | 2,719,100 |
| 15-01-2025 | $32.54 | $32.69 | $32.81 | $32.53 | 2,473,900 |
| 14-01-2025 | $32.39 | $31.55 | $32.50 | $31.48 | 3,660,900 |
| 13-01-2025 | $33.38 | $33.29 | $33.47 | $33.21 | 1,423,400 |
| 10-01-2025 | $33.10 | $33.18 | $33.41 | $33.09 | 2,088,800 |
| 09-01-2025 | $33.69 | $33.66 | $33.69 | $33.40 | 1,599,200 |
| 08-01-2025 | $33.99 | $33.84 | $34.09 | $33.72 | 1,436,800 |
| 07-01-2025 | $34.27 | $34.33 | $34.58 | $34.26 | 1,795,600 |
| 06-01-2025 | $34.32 | $34.30 | $34.46 | $34.21 | 1,647,000 |
| 03-01-2025 | $34.40 | $34.06 | $34.42 | $34.02 | 2,511,100 |
| 02-01-2025 | $33.52 | $33.52 | $33.60 | $33.28 | 1,622,500 |
| 31-12-2024 | $33.32 | $33.31 | $33.49 | $33.21 | 1,961,400 |
| 30-12-2024 | $32.37 | $32.17 | $32.49 | $32.16 | 2,731,200 |
| 27-12-2024 | $32.65 | $32.48 | $32.69 | $32.46 | 2,523,100 |
| 24-12-2024 | $32.93 | $32.98 | $32.98 | $32.89 | 882,900 |
| 23-12-2024 | $32.83 | $32.59 | $32.88 | $32.51 | 3,080,000 |
| 20-12-2024 | $33.28 | $33.55 | $33.62 | $33.23 | 4,554,500 |
Graphs are not available, please refer to the detailed table