Quotes and Market Data
Find a quote
ENBRIDGE INC
59.82 Down -0.13 (-0.22 %)
Delayed : 2024/11/20 16:16:42
- Previous close $59.95
- Opening $59.97
- Price Ask $59.25
- Price Bid $59.25
- Size Bid 63
- Size Ask 61
- Today High $60.12
- Today Low $59.39
- 52 Weeks High $60.78
- 52 Weeks Low $45.05
- Volume 10,799,210
Fundamentals
- P/E Ratio : 20.35
- Earnings/Share : 2.64
- Dividends/Share : $0.92
- Current Div. Yield : 6.12
- Market Cap (M) : 130,285.34
- Shares Out (M) : 2,177.96
- Exchange : XTSE
- Ex Dividend Date : 2024/11/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.82 | Up $0.00 | $59.82 | $59.82 | 8,873,600 |
| 03:59 PM | $59.82 | Up $0.02 | $59.84 | $59.80 | 85,900 |
| 03:58 PM | $59.80 | Up $0.02 | $59.80 | $59.78 | 16,200 |
| 03:57 PM | $59.78 | Up $0.01 | $59.79 | $59.77 | 27,700 |
| 03:56 PM | $59.77 | Up $0.03 | $59.78 | $59.74 | 15,500 |
| 03:55 PM | $59.74 | Down $ -0.02 | $59.80 | $59.73 | 39,200 |
| 03:54 PM | $59.77 | Down $ -0.01 | $59.78 | $59.76 | 13,800 |
| 03:53 PM | $59.77 | Up $0.02 | $59.77 | $59.74 | 19,900 |
| 03:52 PM | $59.75 | Down $ -0.01 | $59.77 | $59.74 | 19,000 |
| 03:51 PM | $59.76 | Down $ -0.04 | $59.81 | $59.76 | 21,000 |
| 03:50 PM | $59.80 | Up $0.08 | $59.82 | $59.74 | 31,800 |
| 03:49 PM | $59.72 | Up $0.03 | $59.72 | $59.69 | 18,500 |
| 03:48 PM | $59.69 | Up $0.00 | $59.70 | $59.68 | 17,600 |
| 03:47 PM | $59.69 | Down $ -0.04 | $59.73 | $59.68 | 33,900 |
| 03:46 PM | $59.73 | Up $0.00 | $59.73 | $59.72 | 6,600 |
| 03:44 PM | $59.73 | Up $0.01 | $59.73 | $59.71 | 14,900 |
| 03:44 PM | $59.73 | Up $0.00 | $59.73 | $59.71 | 0 |
| 03:43 PM | $59.72 | Up $0.00 | $59.73 | $59.72 | 9,100 |
| 03:42 PM | $59.72 | Down $ -0.02 | $59.74 | $59.72 | 4,800 |
| 03:41 PM | $59.74 | Down $ -0.02 | $59.77 | $59.73 | 12,000 |
| 03:40 PM | $59.77 | Up $0.01 | $59.77 | $59.76 | 4,300 |
| 03:39 PM | $59.76 | Up $0.01 | $59.77 | $59.75 | 8,700 |
| 03:38 PM | $59.75 | Up $0.03 | $59.75 | $59.72 | 6,200 |
| 03:37 PM | $59.72 | Up $0.01 | $59.72 | $59.71 | 6,800 |
| 03:36 PM | $59.71 | Up $0.00 | $59.73 | $59.71 | 7,900 |
| 03:35 PM | $59.71 | Up $0.01 | $59.71 | $59.70 | 6,500 |
| 03:34 PM | $59.71 | Up $0.00 | $59.71 | $59.70 | 2,000 |
| 03:33 PM | $59.71 | Down $ -0.02 | $59.73 | $59.70 | 11,700 |
| 03:32 PM | $59.73 | Up $0.03 | $59.73 | $59.71 | 6,300 |
| 03:31 PM | $59.70 | Up $0.00 | $59.70 | $59.70 | 1,200 |
| 03:30 PM | $59.70 | Up $0.00 | $59.72 | $59.70 | 18,400 |
| 03:29 PM | $59.70 | Up $0.02 | $59.71 | $59.69 | 4,300 |
| 03:28 PM | $59.69 | Down $0.00 | $59.69 | $59.68 | 3,600 |
| 03:27 PM | $59.69 | Up $0.01 | $59.70 | $59.68 | 5,200 |
| 03:26 PM | $59.68 | Up $0.01 | $59.68 | $59.67 | 2,400 |
| 03:25 PM | $59.67 | Down $0.00 | $59.68 | $59.67 | 1,700 |
| 03:24 PM | $59.68 | Up $0.00 | $59.68 | $59.67 | 1,800 |
| 03:23 PM | $59.68 | Down $ -0.01 | $59.68 | $59.67 | 3,700 |
| 03:22 PM | $59.68 | Down $ -0.01 | $59.70 | $59.68 | 5,400 |
| 03:21 PM | $59.69 | Down $ -0.01 | $59.70 | $59.69 | 6,800 |
| 03:20 PM | $59.70 | Down $ -0.01 | $59.71 | $59.70 | 1,500 |
| 03:19 PM | $59.71 | Up $0.01 | $59.72 | $59.70 | 8,200 |
| 03:18 PM | $59.71 | Up $0.00 | $59.71 | $59.70 | 2,700 |
| 03:17 PM | $59.70 | Up $0.03 | $59.70 | $59.68 | 6,600 |
| 03:16 PM | $59.67 | Up $0.01 | $59.67 | $59.66 | 3,300 |
| 03:15 PM | $59.67 | Down $ -0.02 | $59.68 | $59.67 | 2,200 |
| 03:14 PM | $59.68 | Up $0.01 | $59.68 | $59.66 | 3,600 |
| 03:13 PM | $59.67 | Up $0.01 | $59.67 | $59.66 | 6,100 |
| 03:12 PM | $59.66 | Up $0.00 | $59.66 | $59.66 | 1,500 |
| 03:11 PM | $59.66 | Up $0.02 | $59.66 | $59.64 | 2,200 |
| 03:10 PM | $59.64 | Up $0.02 | $59.65 | $59.63 | 5,800 |
| 03:09 PM | $59.63 | Down $ -0.02 | $59.64 | $59.63 | 5,200 |
| 03:08 PM | $59.65 | Up $0.02 | $59.65 | $59.62 | 3,000 |
| 03:07 PM | $59.63 | Up $0.01 | $59.63 | $59.63 | 300 |
| 03:06 PM | $59.62 | Up $0.00 | $59.63 | $59.62 | 1,000 |
| 03:05 PM | $59.62 | Up $0.00 | $59.62 | $59.61 | 2,400 |
| 03:04 PM | $59.62 | Up $0.02 | $59.63 | $59.61 | 6,400 |
| 03:03 PM | $59.61 | Up $0.00 | $59.61 | $59.60 | 1,500 |
| 03:02 PM | $59.60 | Down $0.00 | $59.60 | $59.59 | 1,600 |
| 03:01 PM | $59.61 | Down $ -0.01 | $59.61 | $59.59 | 2,400 |
| 03:00 PM | $59.61 | Down $ -0.01 | $59.62 | $59.61 | 1,700 |
| 02:59 PM | $59.62 | Down $ -0.01 | $59.63 | $59.62 | 3,000 |
| 02:58 PM | $59.63 | Up $0.00 | $59.63 | $59.62 | 2,500 |
| 02:57 PM | $59.63 | Down $0.00 | $59.64 | $59.63 | 1,600 |
| 02:56 PM | $59.64 | Down $ -0.01 | $59.64 | $59.64 | 3,500 |
| 02:55 PM | $59.65 | Down $0.00 | $59.65 | $59.65 | 300 |
| 02:54 PM | $59.65 | Up $0.02 | $59.65 | $59.64 | 800 |
| 02:53 PM | $59.64 | Down $ -0.01 | $59.64 | $59.64 | 2,600 |
| 02:52 PM | $59.64 | Up $0.01 | $59.64 | $59.63 | 900 |
| 02:51 PM | $59.63 | Up $0.00 | $59.63 | $59.63 | 2,100 |
| 02:50 PM | $59.63 | Down $ -0.01 | $59.64 | $59.63 | 4,800 |
| 02:49 PM | $59.64 | Up $0.01 | $59.64 | $59.63 | 900 |
| 02:48 PM | $59.63 | Up $0.00 | $59.63 | $59.63 | 5,000 |
| 02:47 PM | $59.63 | Up $0.01 | $59.63 | $59.63 | 2,100 |
| 02:46 PM | $59.63 | Up $0.01 | $59.63 | $59.62 | 4,000 |
| 02:45 PM | $59.62 | Up $0.02 | $59.62 | $59.60 | 2,500 |
| 02:44 PM | $59.59 | Up $0.01 | $59.59 | $59.57 | 1,900 |
| 02:43 PM | $59.58 | Up $0.01 | $59.59 | $59.58 | 3,300 |
| 02:42 PM | $59.57 | Up $0.01 | $59.57 | $59.56 | 1,800 |
| 02:41 PM | $59.57 | Up $0.01 | $59.57 | $59.56 | 500 |
| 02:40 PM | $59.56 | Up $0.02 | $59.57 | $59.55 | 3,700 |
| 02:39 PM | $59.54 | Up $0.02 | $59.54 | $59.53 | 2,300 |
| 02:38 PM | $59.52 | Up $0.02 | $59.52 | $59.50 | 1,900 |
| 02:37 PM | $59.50 | Up $0.05 | $59.51 | $59.45 | 20,600 |
| 02:36 PM | $59.46 | Up $0.00 | $59.46 | $59.45 | 6,300 |
| 02:35 PM | $59.45 | Up $0.01 | $59.46 | $59.45 | 2,100 |
| 02:34 PM | $59.45 | Down $ -0.01 | $59.46 | $59.45 | 3,200 |
| 02:33 PM | $59.46 | Down $ -0.02 | $59.47 | $59.46 | 2,900 |
| 02:32 PM | $59.47 | Down $ -0.01 | $59.48 | $59.47 | 700 |
| 02:31 PM | $59.48 | Down $ -0.05 | $59.51 | $59.48 | 11,100 |
| 02:30 PM | $59.52 | Up $0.00 | $59.52 | $59.52 | 200 |
| 02:29 PM | $59.52 | Down $ -0.04 | $59.56 | $59.50 | 25,000 |
| 02:28 PM | $59.56 | Up $0.00 | $59.57 | $59.55 | 1,300 |
| 02:27 PM | $59.56 | Up $0.00 | $59.56 | $59.56 | 1,700 |
| 02:26 PM | $59.56 | Up $0.00 | $59.56 | $59.55 | 900 |
| 02:25 PM | $59.56 | Up $0.02 | $59.56 | $59.55 | 700 |
| 02:24 PM | $59.54 | Down $ -0.01 | $59.54 | $59.54 | 2,800 |
| 02:23 PM | $59.55 | Down $ -0.01 | $59.55 | $59.55 | 2,000 |
| 02:22 PM | $59.56 | Up $0.00 | $59.56 | $59.55 | 1,300 |
| 02:21 PM | $59.56 | Down $ -0.03 | $59.58 | $59.54 | 2,300 |
| 02:20 PM | $59.59 | Up $0.04 | $59.59 | $59.55 | 2,800 |
| 02:19 PM | $59.55 | Up $0.00 | $59.55 | $59.55 | 3,000 |
| 02:18 PM | $59.55 | Up $0.00 | $59.55 | $59.55 | 3,300 |
| 02:17 PM | $59.55 | Up $0.03 | $59.55 | $59.52 | 2,200 |
| 02:16 PM | $59.52 | Down $ -0.02 | $59.53 | $59.50 | 4,200 |
| 02:15 PM | $59.53 | Up $0.02 | $59.53 | $59.51 | 3,100 |
| 02:14 PM | $59.51 | Up $0.00 | $59.51 | $59.51 | 500 |
| 02:13 PM | $59.51 | Down $ -0.02 | $59.53 | $59.51 | 4,900 |
| 02:12 PM | $59.54 | Up $0.04 | $59.54 | $59.50 | 13,200 |
| 02:11 PM | $59.49 | Down $0.00 | $59.49 | $59.49 | 100 |
| 02:10 PM | $59.50 | Up $0.00 | $59.50 | $59.49 | 2,400 |
| 02:09 PM | $59.50 | Up $0.00 | $59.51 | $59.50 | 6,600 |
| 02:08 PM | $59.49 | Up $0.00 | $59.49 | $59.49 | 2,400 |
| 02:07 PM | $59.49 | Up $0.01 | $59.49 | $59.48 | 1,000 |
| 02:06 PM | $59.49 | Down $ -0.01 | $59.50 | $59.48 | 2,400 |
| 02:05 PM | $59.49 | Down $ -0.01 | $59.49 | $59.49 | 4,100 |
| 02:04 PM | $59.50 | Up $0.01 | $59.50 | $59.49 | 700 |
| 02:03 PM | $59.49 | Up $0.00 | $59.49 | $59.47 | 3,000 |
| 02:02 PM | $59.49 | Up $0.01 | $59.49 | $59.48 | 3,100 |
| 02:01 PM | $59.48 | Up $0.00 | $59.49 | $59.48 | 700 |
| 02:00 PM | $59.48 | Down $ -0.01 | $59.49 | $59.48 | 1,800 |
| 01:59 PM | $59.49 | Down $ -0.02 | $59.51 | $59.49 | 4,400 |
| 01:58 PM | $59.51 | Down $ -0.03 | $59.54 | $59.51 | 5,600 |
| 01:57 PM | $59.54 | Up $0.02 | $59.54 | $59.51 | 6,500 |
| 01:56 PM | $59.52 | Up $0.00 | $59.52 | $59.52 | 1,300 |
| 01:55 PM | $59.52 | Up $0.04 | $59.53 | $59.49 | 3,200 |
| 01:54 PM | $59.49 | Up $0.01 | $59.49 | $59.48 | 1,200 |
| 01:53 PM | $59.48 | Down $ -0.02 | $59.49 | $59.48 | 4,200 |
| 01:52 PM | $59.49 | Up $0.05 | $59.50 | $59.45 | 20,800 |
| 01:51 PM | $59.44 | Down $ -0.02 | $59.45 | $59.44 | 400 |
| 01:50 PM | $59.46 | Up $0.03 | $59.46 | $59.44 | 5,000 |
| 01:49 PM | $59.43 | Up $0.01 | $59.43 | $59.43 | 500 |
| 01:48 PM | $59.42 | Up $0.01 | $59.42 | $59.42 | 1,600 |
| 01:47 PM | $59.41 | Down $ -0.02 | $59.43 | $59.41 | 2,000 |
| 01:46 PM | $59.43 | Up $0.00 | $59.45 | $59.43 | 3,500 |
| 01:45 PM | $59.43 | Up $0.01 | $59.43 | $59.41 | 700 |
| 01:44 PM | $59.42 | Down $0.00 | $59.43 | $59.39 | 18,800 |
| 01:43 PM | $59.43 | Up $0.02 | $59.43 | $59.40 | 4,000 |
| 01:42 PM | $59.41 | Up $0.00 | $59.41 | $59.39 | 8,000 |
| 01:41 PM | $59.41 | Down $ -0.01 | $59.43 | $59.41 | 1,900 |
| 01:40 PM | $59.42 | Down $ -0.02 | $59.43 | $59.42 | 6,200 |
| 01:39 PM | $59.44 | Down $ -0.04 | $59.48 | $59.43 | 5,600 |
| 01:38 PM | $59.48 | Down $ -0.02 | $59.50 | $59.48 | 2,700 |
| 01:37 PM | $59.50 | Up $0.00 | $59.50 | $59.49 | 13,200 |
| 01:36 PM | $59.50 | Down $ -0.01 | $59.50 | $59.50 | 7,200 |
| 01:35 PM | $59.51 | Up $0.00 | $59.51 | $59.51 | 1,600 |
| 01:34 PM | $59.51 | Down $ -0.01 | $59.52 | $59.51 | 800 |
| 01:33 PM | $59.52 | Up $0.01 | $59.52 | $59.51 | 200 |
| 01:32 PM | $59.51 | Down $ -0.04 | $59.54 | $59.51 | 2,700 |
| 01:31 PM | $59.55 | Down $ -0.02 | $59.57 | $59.55 | 1,200 |
| 01:30 PM | $59.57 | Down $ -0.01 | $59.58 | $59.57 | 1,700 |
| 01:28 PM | $59.58 | Up $0.01 | $59.58 | $59.58 | 700 |
| 01:28 PM | $59.58 | Up $0.00 | $59.58 | $59.58 | 0 |
| 01:27 PM | $59.57 | Up $0.02 | $59.57 | $59.55 | 4,600 |
| 01:26 PM | $59.55 | Down $ -0.01 | $59.56 | $59.55 | 1,500 |
| 01:25 PM | $59.56 | Up $0.00 | $59.57 | $59.56 | 700 |
| 01:24 PM | $59.56 | Up $0.02 | $59.56 | $59.54 | 1,800 |
| 01:23 PM | $59.54 | Up $0.00 | $59.54 | $59.54 | 1,400 |
| 01:22 PM | $59.54 | Down $ -0.02 | $59.55 | $59.54 | 1,600 |
| 01:21 PM | $59.56 | Up $0.01 | $59.56 | $59.56 | 1,800 |
| 01:20 PM | $59.55 | Down $ -0.02 | $59.56 | $59.55 | 2,000 |
| 01:19 PM | $59.57 | Down $ -0.03 | $59.59 | $59.57 | 900 |
| 01:18 PM | $59.60 | Down $ -0.01 | $59.62 | $59.60 | 2,100 |
| 01:17 PM | $59.61 | Up $0.00 | $59.62 | $59.61 | 1,200 |
| 01:16 PM | $59.61 | Up $0.01 | $59.62 | $59.61 | 3,200 |
| 01:15 PM | $59.61 | Up $0.00 | $59.61 | $59.60 | 500 |
| 01:14 PM | $59.60 | Up $0.00 | $59.60 | $59.60 | 100 |
| 01:13 PM | $59.60 | Down $ -0.01 | $59.61 | $59.60 | 1,800 |
| 01:12 PM | $59.61 | Down $ -0.02 | $59.63 | $59.60 | 4,300 |
| 01:11 PM | $59.63 | Up $0.00 | $59.64 | $59.63 | 1,300 |
| 01:10 PM | $59.63 | Down $ -0.02 | $59.66 | $59.63 | 9,700 |
| 01:09 PM | $59.65 | Down $ -0.04 | $59.68 | $59.65 | 3,900 |
| 01:08 PM | $59.69 | Up $0.01 | $59.69 | $59.68 | 3,600 |
| 01:07 PM | $59.68 | Down $ -0.02 | $59.70 | $59.67 | 5,400 |
| 01:05 PM | $59.70 | Up $0.01 | $59.72 | $59.69 | 12,700 |
| 01:05 PM | $59.70 | Up $0.00 | $59.72 | $59.69 | 0 |
| 01:04 PM | $59.69 | Up $0.00 | $59.69 | $59.69 | 1,200 |
| 01:03 PM | $59.69 | Up $0.01 | $59.69 | $59.69 | 2,200 |
| 01:02 PM | $59.68 | Down $ -0.02 | $59.69 | $59.68 | 2,200 |
| 01:01 PM | $59.70 | Up $0.02 | $59.70 | $59.68 | 1,400 |
| 01:00 PM | $59.67 | Down $ -0.03 | $59.70 | $59.67 | 1,100 |
| 12:59 PM | $59.70 | Down $ -0.01 | $59.71 | $59.70 | 1,000 |
| 12:58 PM | $59.71 | Down $ -0.02 | $59.73 | $59.70 | 2,100 |
| 12:57 PM | $59.73 | Up $0.00 | $59.73 | $59.73 | 200 |
| 12:56 PM | $59.73 | Down $ -0.01 | $59.74 | $59.72 | 2,500 |
| 12:55 PM | $59.74 | Up $0.02 | $59.74 | $59.72 | 2,700 |
| 12:54 PM | $59.72 | Down $ -0.01 | $59.72 | $59.72 | 2,400 |
| 12:53 PM | $59.73 | Down $ -0.01 | $59.73 | $59.73 | 1,000 |
| 12:52 PM | $59.74 | Down $ -0.01 | $59.75 | $59.74 | 900 |
| 12:51 PM | $59.75 | Down $ -0.02 | $59.77 | $59.75 | 1,800 |
| 12:50 PM | $59.77 | Up $0.01 | $59.77 | $59.77 | 3,800 |
| 12:48 PM | $59.76 | Up $0.00 | $59.77 | $59.76 | 3,600 |
| 12:48 PM | $59.76 | Up $0.00 | $59.77 | $59.76 | 0 |
| 12:47 PM | $59.76 | Up $0.02 | $59.76 | $59.75 | 600 |
| 12:46 PM | $59.75 | Up $0.02 | $59.75 | $59.74 | 500 |
| 12:45 PM | $59.73 | Down $ -0.01 | $59.75 | $59.72 | 9,700 |
| 12:44 PM | $59.74 | Down $ -0.02 | $59.75 | $59.74 | 1,600 |
| 12:43 PM | $59.75 | Down $ -0.02 | $59.77 | $59.75 | 1,200 |
| 12:42 PM | $59.77 | Up $0.01 | $59.78 | $59.76 | 4,200 |
| 12:41 PM | $59.76 | Up $0.00 | $59.76 | $59.76 | 1,500 |
| 12:40 PM | $59.76 | Up $0.00 | $59.76 | $59.76 | 400 |
| 12:39 PM | $59.76 | Down $ -0.02 | $59.77 | $59.76 | 1,400 |
| 12:37 PM | $59.77 | Up $0.00 | $59.77 | $59.76 | 1,700 |
| 12:37 PM | $59.77 | Up $0.00 | $59.77 | $59.76 | 0 |
| 12:36 PM | $59.77 | Up $0.03 | $59.77 | $59.74 | 4,500 |
| 12:35 PM | $59.74 | Down $ -0.03 | $59.78 | $59.74 | 6,500 |
| 12:34 PM | $59.77 | Up $0.00 | $59.78 | $59.77 | 1,500 |
| 12:33 PM | $59.77 | Up $0.01 | $59.77 | $59.76 | 400 |
| 12:32 PM | $59.76 | Up $0.05 | $59.76 | $59.71 | 1,400 |
| 12:31 PM | $59.71 | Up $0.00 | $59.71 | $59.71 | 100 |
| 12:30 PM | $59.71 | Up $0.04 | $59.71 | $59.68 | 5,600 |
| 12:29 PM | $59.68 | Up $0.02 | $59.68 | $59.66 | 1,000 |
| 12:28 PM | $59.66 | Up $0.01 | $59.66 | $59.65 | 700 |
| 12:27 PM | $59.65 | Up $0.00 | $59.65 | $59.64 | 800 |
| 12:26 PM | $59.65 | Up $0.01 | $59.65 | $59.65 | 500 |
| 12:25 PM | $59.64 | Down $ -0.02 | $59.66 | $59.64 | 1,100 |
| 12:24 PM | $59.66 | Up $0.02 | $59.66 | $59.65 | 2,300 |
| 12:23 PM | $59.64 | Up $0.01 | $59.64 | $59.64 | 600 |
| 12:22 PM | $59.63 | Up $0.00 | $59.63 | $59.62 | 1,200 |
| 12:21 PM | $59.63 | Up $0.03 | $59.63 | $59.61 | 1,200 |
| 12:20 PM | $59.61 | Down $ -0.01 | $59.62 | $59.61 | 1,900 |
| 12:19 PM | $59.61 | Up $0.00 | $59.61 | $59.60 | 4,700 |
| 12:18 PM | $59.61 | Up $0.00 | $59.62 | $59.61 | 1,400 |
| 12:17 PM | $59.61 | Up $0.00 | $59.62 | $59.61 | 1,200 |
| 12:16 PM | $59.61 | Down $ -0.01 | $59.63 | $59.61 | 1,000 |
| 12:15 PM | $59.62 | Up $0.00 | $59.63 | $59.61 | 4,300 |
| 12:14 PM | $59.62 | Down $ -0.02 | $59.63 | $59.62 | 900 |
| 12:13 PM | $59.64 | Down $ -0.02 | $59.66 | $59.64 | 3,500 |
| 12:12 PM | $59.66 | Down $ -0.03 | $59.69 | $59.66 | 5,100 |
| 12:11 PM | $59.69 | Down $0.00 | $59.69 | $59.69 | 600 |
| 12:10 PM | $59.69 | Down $ -0.01 | $59.70 | $59.69 | 3,300 |
| 12:09 PM | $59.70 | Up $0.01 | $59.70 | $59.70 | 1,200 |
| 12:08 PM | $59.69 | Up $0.01 | $59.70 | $59.69 | 4,300 |
| 12:07 PM | $59.68 | Down $ -0.02 | $59.70 | $59.68 | 4,200 |
| 12:06 PM | $59.70 | Up $0.01 | $59.71 | $59.69 | 3,800 |
| 12:05 PM | $59.69 | Up $0.03 | $59.69 | $59.66 | 4,800 |
| 12:04 PM | $59.66 | Up $0.02 | $59.66 | $59.64 | 2,300 |
| 12:03 PM | $59.64 | Down $ -0.01 | $59.65 | $59.63 | 3,400 |
| 12:02 PM | $59.65 | Down $ -0.06 | $59.72 | $59.65 | 20,400 |
| 12:01 PM | $59.71 | Up $0.01 | $59.71 | $59.71 | 2,000 |
| 12:00 PM | $59.71 | Up $0.02 | $59.71 | $59.69 | 2,200 |
| 11:59 AM | $59.69 | Down $ -0.02 | $59.70 | $59.69 | 4,100 |
| 11:58 AM | $59.70 | Up $0.00 | $59.71 | $59.70 | 3,800 |
| 11:57 AM | $59.70 | Up $0.01 | $59.70 | $59.69 | 400 |
| 11:56 AM | $59.69 | Up $0.03 | $59.69 | $59.66 | 7,200 |
| 11:55 AM | $59.66 | Down $ -0.01 | $59.67 | $59.66 | 500 |
| 11:54 AM | $59.67 | Up $0.02 | $59.67 | $59.65 | 500 |
| 11:53 AM | $59.65 | Up $0.07 | $59.65 | $59.59 | 6,100 |
| 11:52 AM | $59.58 | Down $ -0.01 | $59.58 | $59.58 | 100 |
| 11:51 AM | $59.59 | Up $0.04 | $59.59 | $59.56 | 5,200 |
| 11:50 AM | $59.55 | Down $ -0.01 | $59.55 | $59.55 | 100 |
| 11:49 AM | $59.56 | Up $0.00 | $59.56 | $59.56 | 400 |
| 11:48 AM | $59.56 | Up $0.01 | $59.56 | $59.55 | 5,000 |
| 11:47 AM | $59.55 | Down $ -0.01 | $59.55 | $59.55 | 1,200 |
| 11:46 AM | $59.56 | Down $0.00 | $59.57 | $59.56 | 2,800 |
| 11:45 AM | $59.57 | Down $ -0.01 | $59.57 | $59.57 | 2,300 |
| 11:44 AM | $59.58 | Up $0.00 | $59.58 | $59.57 | 11,400 |
| 11:43 AM | $59.58 | Up $0.01 | $59.58 | $59.56 | 14,800 |
| 11:42 AM | $59.57 | Up $0.01 | $59.57 | $59.57 | 200 |
| 11:41 AM | $59.56 | Down $ -0.04 | $59.60 | $59.56 | 11,300 |
| 11:40 AM | $59.61 | Down $ -0.03 | $59.64 | $59.61 | 4,400 |
| 11:39 AM | $59.63 | Up $0.02 | $59.63 | $59.60 | 1,100 |
| 11:38 AM | $59.62 | Up $0.02 | $59.62 | $59.60 | 2,100 |
| 11:37 AM | $59.59 | Down $ -0.01 | $59.61 | $59.59 | 3,700 |
| 11:36 AM | $59.61 | Down $ -0.03 | $59.63 | $59.60 | 3,500 |
| 11:35 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 100 |
| 11:34 AM | $59.63 | Up $0.03 | $59.65 | $59.61 | 4,800 |
| 11:33 AM | $59.61 | Down $ -0.02 | $59.62 | $59.61 | 3,700 |
| 11:32 AM | $59.62 | Down $ -0.01 | $59.63 | $59.61 | 2,500 |
| 11:31 AM | $59.63 | Down $ -0.02 | $59.64 | $59.63 | 1,700 |
| 11:30 AM | $59.65 | Down $ -0.01 | $59.66 | $59.64 | 5,100 |
| 11:29 AM | $59.66 | Down $ -0.01 | $59.68 | $59.66 | 1,500 |
| 11:28 AM | $59.67 | Down $ -0.03 | $59.70 | $59.67 | 5,000 |
| 11:27 AM | $59.70 | Up $0.04 | $59.70 | $59.66 | 7,600 |
| 11:26 AM | $59.67 | Up $0.02 | $59.67 | $59.65 | 3,700 |
| 11:25 AM | $59.65 | Up $0.00 | $59.66 | $59.65 | 2,600 |
| 11:24 AM | $59.65 | Down $ -0.01 | $59.67 | $59.65 | 2,500 |
| 11:23 AM | $59.66 | Up $0.01 | $59.66 | $59.64 | 2,300 |
| 11:22 AM | $59.65 | Down $ -0.02 | $59.67 | $59.65 | 4,300 |
| 11:21 AM | $59.67 | Down $ -0.01 | $59.68 | $59.67 | 900 |
| 11:20 AM | $59.68 | Down $ -0.01 | $59.70 | $59.68 | 1,300 |
| 11:19 AM | $59.69 | Up $0.02 | $59.69 | $59.67 | 1,500 |
| 11:18 AM | $59.67 | Down $0.00 | $59.69 | $59.67 | 1,900 |
| 11:17 AM | $59.68 | Up $0.02 | $59.68 | $59.65 | 2,900 |
| 11:16 AM | $59.66 | Down $ -0.01 | $59.67 | $59.66 | 200 |
| 11:15 AM | $59.67 | Up $0.02 | $59.67 | $59.66 | 1,600 |
| 11:14 AM | $59.64 | Up $0.00 | $59.65 | $59.64 | 1,100 |
| 11:13 AM | $59.64 | Up $0.00 | $59.65 | $59.64 | 2,300 |
| 11:12 AM | $59.64 | Up $0.03 | $59.64 | $59.62 | 3,300 |
| 11:11 AM | $59.61 | Down $ -0.02 | $59.64 | $59.61 | 5,200 |
| 11:10 AM | $59.63 | Down $ -0.03 | $59.65 | $59.63 | 3,800 |
| 11:09 AM | $59.66 | Down $0.00 | $59.68 | $59.66 | 3,000 |
| 11:08 AM | $59.66 | Up $0.01 | $59.67 | $59.65 | 2,000 |
| 11:07 AM | $59.65 | Up $0.01 | $59.65 | $59.64 | 1,400 |
| 11:06 AM | $59.64 | Down $ -0.05 | $59.69 | $59.64 | 6,900 |
| 11:05 AM | $59.69 | Up $0.01 | $59.70 | $59.68 | 2,200 |
| 11:04 AM | $59.68 | Up $0.01 | $59.68 | $59.68 | 2,600 |
| 11:03 AM | $59.68 | Down $ -0.03 | $59.70 | $59.68 | 3,200 |
| 11:02 AM | $59.70 | Up $0.00 | $59.70 | $59.70 | 300 |
| 11:01 AM | $59.70 | Up $0.00 | $59.70 | $59.69 | 1,200 |
| 11:00 AM | $59.70 | Up $0.00 | $59.70 | $59.70 | 3,400 |
| 10:59 AM | $59.70 | Down $ -0.02 | $59.71 | $59.70 | 6,300 |
| 10:58 AM | $59.72 | Up $0.02 | $59.72 | $59.70 | 3,500 |
| 10:57 AM | $59.70 | Down $0.00 | $59.70 | $59.70 | 1,500 |
| 10:56 AM | $59.71 | Up $0.00 | $59.71 | $59.71 | 400 |
| 10:55 AM | $59.71 | Down $ -0.02 | $59.72 | $59.71 | 3,900 |
| 10:54 AM | $59.72 | Down $ -0.01 | $59.73 | $59.72 | 4,000 |
| 10:53 AM | $59.73 | Up $0.01 | $59.73 | $59.72 | 4,100 |
| 10:52 AM | $59.72 | Down $ -0.02 | $59.73 | $59.72 | 1,400 |
| 10:51 AM | $59.74 | Down $0.00 | $59.76 | $59.74 | 2,500 |
| 10:50 AM | $59.75 | Up $0.00 | $59.76 | $59.75 | 1,900 |
| 10:49 AM | $59.74 | Up $0.00 | $59.74 | $59.73 | 700 |
| 10:48 AM | $59.74 | Down $ -0.02 | $59.75 | $59.74 | 3,900 |
| 10:47 AM | $59.76 | Up $0.02 | $59.76 | $59.75 | 2,000 |
| 10:46 AM | $59.75 | Up $0.00 | $59.75 | $59.75 | 300 |
| 10:45 AM | $59.74 | Down $ -0.02 | $59.76 | $59.74 | 500 |
| 10:44 AM | $59.76 | Up $0.00 | $59.77 | $59.76 | 5,600 |
| 10:43 AM | $59.76 | Down $ -0.01 | $59.77 | $59.76 | 3,000 |
| 10:42 AM | $59.77 | Down $ -0.02 | $59.81 | $59.74 | 13,100 |
| 10:41 AM | $59.79 | Down $ -0.01 | $59.80 | $59.79 | 1,800 |
| 10:40 AM | $59.80 | Down $ -0.02 | $59.81 | $59.80 | 2,200 |
| 10:39 AM | $59.82 | Down $ -0.01 | $59.82 | $59.82 | 5,800 |
| 10:38 AM | $59.82 | Up $0.02 | $59.82 | $59.80 | 1,800 |
| 10:37 AM | $59.80 | Down $0.00 | $59.80 | $59.80 | 800 |
| 10:36 AM | $59.80 | Up $0.00 | $59.81 | $59.80 | 1,200 |
| 10:35 AM | $59.80 | Down $ -0.01 | $59.81 | $59.79 | 3,200 |
| 10:34 AM | $59.81 | Up $0.01 | $59.81 | $59.80 | 2,400 |
| 10:33 AM | $59.80 | Up $0.00 | $59.81 | $59.79 | 1,700 |
| 10:32 AM | $59.80 | Down $ -0.01 | $59.81 | $59.78 | 11,600 |
| 10:31 AM | $59.81 | Up $0.00 | $59.83 | $59.81 | 8,000 |
| 10:30 AM | $59.81 | Down $ -0.02 | $59.84 | $59.81 | 3,300 |
| 10:29 AM | $59.83 | Down $ -0.01 | $59.84 | $59.83 | 1,400 |
| 10:28 AM | $59.84 | Down $ -0.02 | $59.86 | $59.84 | 2,400 |
| 10:27 AM | $59.86 | Up $0.01 | $59.86 | $59.86 | 1,100 |
| 10:26 AM | $59.85 | Down $ -0.01 | $59.88 | $59.82 | 7,600 |
| 10:25 AM | $59.86 | Up $0.02 | $59.86 | $59.83 | 900 |
| 10:24 AM | $59.84 | Up $0.02 | $59.85 | $59.83 | 1,400 |
| 10:23 AM | $59.82 | Up $0.03 | $59.82 | $59.79 | 1,300 |
| 10:22 AM | $59.79 | Down $ -0.01 | $59.80 | $59.78 | 1,200 |
| 10:21 AM | $59.80 | Up $0.04 | $59.80 | $59.76 | 400 |
| 10:20 AM | $59.76 | Down $ -0.05 | $59.80 | $59.76 | 3,400 |
| 10:19 AM | $59.81 | Down $ -0.01 | $59.83 | $59.81 | 1,900 |
| 10:18 AM | $59.82 | Up $0.03 | $59.82 | $59.80 | 1,400 |
| 10:17 AM | $59.79 | Down $ -0.01 | $59.80 | $59.78 | 4,400 |
| 10:16 AM | $59.80 | Up $0.02 | $59.80 | $59.78 | 5,400 |
| 10:15 AM | $59.78 | Down $ -0.04 | $59.82 | $59.78 | 9,400 |
| 10:14 AM | $59.82 | Down $ -0.03 | $59.85 | $59.81 | 3,200 |
| 10:13 AM | $59.85 | Down $ -0.03 | $59.88 | $59.85 | 6,500 |
| 10:12 AM | $59.88 | Up $0.01 | $59.90 | $59.87 | 10,000 |
| 10:11 AM | $59.87 | Up $0.01 | $59.87 | $59.85 | 2,100 |
| 10:10 AM | $59.86 | Down $ -0.02 | $59.90 | $59.86 | 13,100 |
| 10:09 AM | $59.89 | Up $0.00 | $59.90 | $59.88 | 5,000 |
| 10:08 AM | $59.88 | Down $ -0.01 | $59.89 | $59.87 | 3,400 |
| 10:07 AM | $59.89 | Up $0.04 | $59.91 | $59.86 | 13,800 |
| 10:06 AM | $59.86 | Down $ -0.07 | $59.92 | $59.86 | 11,700 |
| 10:05 AM | $59.93 | Up $0.00 | $59.94 | $59.92 | 9,900 |
| 10:04 AM | $59.93 | Up $0.02 | $59.93 | $59.90 | 8,000 |
| 10:03 AM | $59.90 | Up $0.00 | $59.90 | $59.90 | 3,100 |
| 10:02 AM | $59.90 | Up $0.02 | $59.91 | $59.88 | 5,500 |
| 10:01 AM | $59.88 | Down $ -0.02 | $59.91 | $59.88 | 5,000 |
| 10:00 AM | $59.90 | Up $0.00 | $59.91 | $59.88 | 9,000 |
| 09:59 AM | $59.90 | Up $0.00 | $59.92 | $59.90 | 2,700 |
| 09:58 AM | $59.90 | Down $ -0.02 | $59.91 | $59.87 | 5,900 |
| 09:57 AM | $59.92 | Up $0.02 | $59.92 | $59.90 | 7,500 |
| 09:56 AM | $59.90 | Up $0.00 | $59.91 | $59.88 | 10,200 |
| 09:55 AM | $59.90 | Down $ -0.02 | $59.93 | $59.90 | 4,500 |
| 09:54 AM | $59.92 | Down $ -0.04 | $60.00 | $59.92 | 8,200 |
| 09:53 AM | $59.96 | Up $0.01 | $59.96 | $59.93 | 2,300 |
| 09:52 AM | $59.95 | Down $ -0.03 | $59.97 | $59.95 | 5,200 |
| 09:51 AM | $59.98 | Up $0.05 | $59.98 | $59.93 | 4,500 |
| 09:50 AM | $59.93 | Down $ -0.01 | $59.93 | $59.91 | 7,000 |
| 09:49 AM | $59.94 | Down $ -0.05 | $59.99 | $59.93 | 9,000 |
| 09:48 AM | $59.99 | Down $ -0.02 | $60.02 | $59.99 | 1,100 |
| 09:47 AM | $60.02 | Up $0.05 | $60.02 | $59.97 | 12,100 |
| 09:46 AM | $59.97 | Down $ -0.03 | $60.00 | $59.97 | 5,200 |
| 09:45 AM | $60.00 | Down $ -0.05 | $60.04 | $60.00 | 9,200 |
| 09:44 AM | $60.05 | Up $0.00 | $60.05 | $60.03 | 3,800 |
| 09:43 AM | $60.05 | Up $0.00 | $60.05 | $60.04 | 4,900 |
| 09:42 AM | $60.05 | Up $0.06 | $60.05 | $60.00 | 3,800 |
| 09:41 AM | $59.99 | Up $0.06 | $59.99 | $59.94 | 1,700 |
| 09:40 AM | $59.93 | Down $ -0.09 | $60.00 | $59.92 | 14,300 |
| 09:39 AM | $60.02 | Up $0.07 | $60.02 | $59.96 | 3,700 |
| 09:38 AM | $59.95 | Up $0.04 | $59.95 | $59.91 | 900 |
| 09:37 AM | $59.91 | Down $ -0.01 | $59.92 | $59.89 | 4,000 |
| 09:36 AM | $59.92 | Down $ -0.08 | $60.02 | $59.92 | 15,200 |
| 09:35 AM | $60.00 | Down $ -0.03 | $60.03 | $59.98 | 20,400 |
| 09:34 AM | $60.03 | Down $ -0.07 | $60.09 | $60.03 | 9,400 |
| 09:33 AM | $60.10 | Down $ -0.01 | $60.12 | $60.08 | 18,100 |
| 09:32 AM | $60.11 | Up $0.07 | $60.11 | $60.01 | 35,400 |
| 09:31 AM | $60.04 | Down $ -0.01 | $60.04 | $59.98 | 9,700 |
| 09:30 AM | $60.05 | Up $0.10 | $60.05 | $59.90 | 55,400 |
| Previous close | $59.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2024 | $59.82 | $59.69 | $59.84 | $59.39 | 10,038,700 |
| 19-11-2024 | $59.95 | $59.78 | $60.18 | $59.76 | 18,667,300 |
| 18-11-2024 | $59.64 | $59.90 | $59.91 | $59.54 | 26,899,600 |
| 15-11-2024 | $59.40 | $59.19 | $59.54 | $59.07 | 21,083,100 |
| 14-11-2024 | $60.59 | $60.32 | $60.78 | $60.16 | 6,203,200 |
| 13-11-2024 | $59.53 | $59.08 | $59.59 | $59.06 | 12,920,600 |
| 12-11-2024 | $58.77 | $58.70 | $59.23 | $58.62 | 18,919,800 |
| 11-11-2024 | $59.54 | $59.68 | $59.69 | $59.42 | 6,274,600 |
| 08-11-2024 | $58.93 | $58.76 | $59.14 | $58.69 | 5,249,000 |
| 07-11-2024 | $58.81 | $58.79 | $58.99 | $58.51 | 9,762,300 |
| 06-11-2024 | $57.91 | $57.63 | $57.97 | $57.43 | 13,134,800 |
| 05-11-2024 | $56.80 | $56.87 | $56.93 | $56.67 | 8,082,300 |
| 04-11-2024 | $56.76 | $56.47 | $56.84 | $56.33 | 19,890,100 |
| 01-11-2024 | $56.42 | $56.06 | $56.50 | $55.89 | 7,020,200 |
| 31-10-2024 | $56.24 | $56.25 | $56.48 | $56.20 | 5,281,200 |
| 30-10-2024 | $56.45 | $56.23 | $56.49 | $56.23 | 5,036,500 |
| 29-10-2024 | $56.25 | $56.07 | $56.35 | $55.86 | 3,417,500 |
| 28-10-2024 | $56.80 | $57.00 | $57.02 | $56.71 | 8,112,000 |
| 25-10-2024 | $56.93 | $56.86 | $56.99 | $56.79 | 3,205,000 |
| 24-10-2024 | $57.04 | $56.89 | $57.04 | $56.65 | 4,972,300 |
| 23-10-2024 | $57.01 | $57.08 | $57.08 | $56.81 | 4,914,200 |
| 22-10-2024 | $57.31 | $57.30 | $57.38 | $57.25 | 2,122,600 |
| 21-10-2024 | $57.48 | $57.46 | $57.55 | $57.37 | 7,564,300 |
| 18-10-2024 | $57.97 | $57.80 | $57.98 | $57.77 | 9,020,700 |
| 17-10-2024 | $57.74 | $57.71 | $57.75 | $57.45 | 7,911,300 |
| 16-10-2024 | $57.50 | $57.43 | $57.57 | $57.36 | 8,674,900 |
| 15-10-2024 | $56.95 | $56.94 | $56.97 | $56.76 | 8,012,300 |
| 11-10-2024 | $56.56 | $56.36 | $56.59 | $56.35 | 10,598,300 |
| 10-10-2024 | $56.21 | $56.21 | $56.25 | $55.94 | 7,171,600 |
| 09-10-2024 | $56.12 | $55.89 | $56.16 | $55.81 | 3,649,300 |
Graphs are not available, please refer to the detailed table