Quotes and Market Data
Find a quote
ENBRIDGE INC
59.43 Up 0.87 (1.46 %)
Delayed : 2024/12/20 16:26:32
- Previous close $58.56
- Opening $58.42
- Price Ask $59.36
- Price Bid $59.36
- Size Bid 20
- Size Ask 2
- Today High $59.52
- Today Low $58.05
- 52 Weeks High $61.99
- 52 Weeks Low $45.05
- Volume 16,132,927
Fundamentals
- P/E Ratio : 20.21
- Earnings/Share : 2.62
- Dividends/Share : $0.94
- Current Div. Yield : 6.34
- Market Cap (M) : 129,435.94
- Shares Out (M) : 2,177.96
- Exchange : XTSE
- Ex Dividend Date : 2025/02/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.43 | Down $ -0.01 | $59.43 | $59.43 | 8,408,800 |
| 03:59 PM | $59.44 | Down $ -0.05 | $59.52 | $59.44 | 127,100 |
| 03:58 PM | $59.49 | Up $0.01 | $59.51 | $59.48 | 68,100 |
| 03:57 PM | $59.48 | Up $0.03 | $59.49 | $59.45 | 66,300 |
| 03:56 PM | $59.45 | Down $ -0.04 | $59.51 | $59.41 | 80,200 |
| 03:55 PM | $59.49 | Up $0.02 | $59.49 | $59.45 | 53,900 |
| 03:54 PM | $59.47 | Up $0.03 | $59.48 | $59.43 | 51,700 |
| 03:53 PM | $59.44 | Up $0.03 | $59.45 | $59.42 | 51,400 |
| 03:52 PM | $59.41 | Up $0.02 | $59.45 | $59.40 | 32,900 |
| 03:51 PM | $59.39 | Down $ -0.02 | $59.43 | $59.37 | 47,000 |
| 03:50 PM | $59.42 | Up $0.23 | $59.45 | $59.19 | 148,200 |
| 03:49 PM | $59.19 | Down $ -0.04 | $59.24 | $59.19 | 13,300 |
| 03:48 PM | $59.23 | Up $0.00 | $59.23 | $59.21 | 10,700 |
| 03:47 PM | $59.23 | Up $0.02 | $59.23 | $59.20 | 11,300 |
| 03:46 PM | $59.21 | Up $0.01 | $59.21 | $59.19 | 7,200 |
| 03:45 PM | $59.20 | Up $0.01 | $59.21 | $59.19 | 9,400 |
| 03:44 PM | $59.19 | Up $0.01 | $59.20 | $59.17 | 7,500 |
| 03:43 PM | $59.18 | Up $0.05 | $59.19 | $59.14 | 6,400 |
| 03:42 PM | $59.14 | Down $ -0.02 | $59.18 | $59.14 | 11,100 |
| 03:41 PM | $59.16 | Up $0.02 | $59.16 | $59.13 | 6,700 |
| 03:40 PM | $59.14 | Up $0.01 | $59.16 | $59.14 | 9,800 |
| 03:39 PM | $59.13 | Down $ -0.01 | $59.14 | $59.10 | 4,800 |
| 03:38 PM | $59.14 | Up $0.02 | $59.15 | $59.12 | 6,200 |
| 03:37 PM | $59.12 | Up $0.02 | $59.14 | $59.10 | 5,700 |
| 03:36 PM | $59.10 | Up $0.05 | $59.11 | $59.04 | 5,800 |
| 03:35 PM | $59.05 | Up $0.05 | $59.05 | $58.95 | 21,700 |
| 03:34 PM | $59.00 | Up $0.01 | $59.01 | $59.00 | 3,400 |
| 03:33 PM | $59.00 | Down $ -0.01 | $59.00 | $58.99 | 2,500 |
| 03:32 PM | $59.00 | Up $0.01 | $59.00 | $58.99 | 2,300 |
| 03:31 PM | $59.00 | Down $ -0.01 | $59.01 | $58.99 | 7,500 |
| 03:30 PM | $59.00 | Up $0.01 | $59.02 | $59.00 | 3,200 |
| 03:29 PM | $58.99 | Down $ -0.02 | $59.00 | $58.99 | 2,100 |
| 03:28 PM | $59.01 | Up $0.01 | $59.01 | $58.99 | 4,800 |
| 03:27 PM | $59.00 | Up $0.02 | $59.01 | $58.97 | 8,000 |
| 03:26 PM | $58.98 | Down $ -0.03 | $59.01 | $58.98 | 3,200 |
| 03:25 PM | $59.01 | Down $ -0.01 | $59.01 | $59.00 | 3,300 |
| 03:24 PM | $59.02 | Down $ -0.01 | $59.03 | $59.01 | 4,300 |
| 03:23 PM | $59.04 | Up $0.03 | $59.04 | $59.01 | 4,100 |
| 03:22 PM | $59.01 | Down $ -0.05 | $59.05 | $58.99 | 13,100 |
| 03:21 PM | $59.06 | Down $ -0.02 | $59.07 | $59.05 | 2,600 |
| 03:20 PM | $59.08 | Down $ -0.02 | $59.08 | $59.07 | 200 |
| 03:19 PM | $59.09 | Down $ -0.01 | $59.09 | $59.09 | 400 |
| 03:18 PM | $59.10 | Down $ -0.01 | $59.12 | $59.09 | 3,800 |
| 03:17 PM | $59.11 | Down $ -0.01 | $59.12 | $59.11 | 1,400 |
| 03:16 PM | $59.12 | Down $ -0.02 | $59.14 | $59.12 | 800 |
| 03:15 PM | $59.14 | Down $ -0.05 | $59.19 | $59.14 | 3,600 |
| 03:14 PM | $59.20 | Up $0.00 | $59.20 | $59.19 | 1,000 |
| 03:13 PM | $59.20 | Up $0.03 | $59.20 | $59.17 | 4,800 |
| 03:12 PM | $59.17 | Down $ -0.01 | $59.18 | $59.16 | 2,100 |
| 03:11 PM | $59.17 | Down $ -0.01 | $59.18 | $59.17 | 1,800 |
| 03:10 PM | $59.18 | Down $ -0.02 | $59.20 | $59.18 | 3,400 |
| 03:09 PM | $59.20 | Up $0.01 | $59.22 | $59.20 | 2,700 |
| 03:08 PM | $59.19 | Up $0.00 | $59.19 | $59.19 | 400 |
| 03:07 PM | $59.19 | Up $0.01 | $59.20 | $59.19 | 1,600 |
| 03:06 PM | $59.18 | Down $ -0.02 | $59.20 | $59.18 | 500 |
| 03:05 PM | $59.20 | Down $ -0.01 | $59.22 | $59.20 | 1,800 |
| 03:04 PM | $59.21 | Up $0.01 | $59.22 | $59.20 | 6,300 |
| 03:03 PM | $59.21 | Up $0.00 | $59.21 | $59.20 | 4,700 |
| 03:02 PM | $59.20 | Up $0.02 | $59.20 | $59.19 | 1,300 |
| 03:01 PM | $59.18 | Down $ -0.01 | $59.19 | $59.18 | 700 |
| 03:00 PM | $59.19 | Up $0.00 | $59.20 | $59.19 | 1,900 |
| 02:59 PM | $59.19 | Up $0.01 | $59.19 | $59.19 | 600 |
| 02:58 PM | $59.18 | Up $0.02 | $59.19 | $59.16 | 3,100 |
| 02:57 PM | $59.16 | Up $0.00 | $59.16 | $59.15 | 1,100 |
| 02:56 PM | $59.16 | Down $ -0.02 | $59.18 | $59.16 | 1,800 |
| 02:55 PM | $59.18 | Up $0.00 | $59.18 | $59.17 | 1,500 |
| 02:54 PM | $59.18 | Down $ -0.01 | $59.19 | $59.18 | 1,200 |
| 02:53 PM | $59.19 | Up $0.02 | $59.19 | $59.18 | 900 |
| 02:52 PM | $59.17 | Down $ -0.01 | $59.18 | $59.17 | 1,000 |
| 02:51 PM | $59.18 | Down $ -0.01 | $59.20 | $59.18 | 900 |
| 02:50 PM | $59.19 | Down $ -0.01 | $59.20 | $59.18 | 2,300 |
| 02:49 PM | $59.20 | Down $ -0.02 | $59.21 | $59.19 | 1,300 |
| 02:48 PM | $59.21 | Up $0.03 | $59.21 | $59.20 | 600 |
| 02:47 PM | $59.18 | Down $ -0.03 | $59.22 | $59.18 | 3,300 |
| 02:46 PM | $59.21 | Down $ -0.01 | $59.22 | $59.21 | 1,100 |
| 02:45 PM | $59.22 | Down $ -0.01 | $59.22 | $59.21 | 2,100 |
| 02:44 PM | $59.23 | Down $0.00 | $59.23 | $59.22 | 800 |
| 02:43 PM | $59.23 | Up $0.00 | $59.24 | $59.23 | 5,600 |
| 02:42 PM | $59.23 | Down $ -0.02 | $59.26 | $59.23 | 3,600 |
| 02:41 PM | $59.25 | Up $0.02 | $59.25 | $59.24 | 1,000 |
| 02:40 PM | $59.24 | Up $0.00 | $59.24 | $59.23 | 2,800 |
| 02:39 PM | $59.24 | Up $0.03 | $59.25 | $59.21 | 5,100 |
| 02:38 PM | $59.21 | Down $ -0.02 | $59.22 | $59.21 | 1,900 |
| 02:37 PM | $59.22 | Down $ -0.01 | $59.23 | $59.22 | 2,300 |
| 02:36 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 1,700 |
| 02:35 PM | $59.23 | Up $0.02 | $59.23 | $59.21 | 1,700 |
| 02:34 PM | $59.21 | Up $0.01 | $59.21 | $59.20 | 3,300 |
| 02:33 PM | $59.21 | Down $ -0.02 | $59.21 | $59.20 | 1,500 |
| 02:32 PM | $59.23 | Up $0.02 | $59.23 | $59.22 | 1,700 |
| 02:31 PM | $59.21 | Down $ -0.02 | $59.24 | $59.21 | 3,600 |
| 02:30 PM | $59.23 | Up $0.01 | $59.23 | $59.21 | 1,500 |
| 02:29 PM | $59.22 | Up $0.02 | $59.22 | $59.20 | 900 |
| 02:28 PM | $59.20 | Down $ -0.01 | $59.21 | $59.20 | 1,000 |
| 02:27 PM | $59.21 | Up $0.02 | $59.22 | $59.20 | 3,200 |
| 02:26 PM | $59.20 | Up $0.02 | $59.20 | $59.18 | 2,500 |
| 02:25 PM | $59.18 | Up $0.02 | $59.18 | $59.15 | 5,200 |
| 02:24 PM | $59.15 | Up $0.02 | $59.16 | $59.14 | 2,500 |
| 02:23 PM | $59.13 | Up $0.00 | $59.13 | $59.13 | 1,300 |
| 02:22 PM | $59.13 | Down $ -0.02 | $59.14 | $59.12 | 14,100 |
| 02:21 PM | $59.15 | Down $ -0.02 | $59.18 | $59.14 | 1,400 |
| 02:20 PM | $59.17 | Up $0.01 | $59.17 | $59.16 | 3,300 |
| 02:19 PM | $59.16 | Up $0.01 | $59.16 | $59.14 | 2,700 |
| 02:18 PM | $59.15 | Down $ -0.02 | $59.17 | $59.15 | 2,100 |
| 02:17 PM | $59.17 | Down $ -0.01 | $59.17 | $59.17 | 1,900 |
| 02:16 PM | $59.17 | Up $0.01 | $59.17 | $59.15 | 1,000 |
| 02:15 PM | $59.16 | Up $0.00 | $59.16 | $59.13 | 800 |
| 02:14 PM | $59.16 | Down $ -0.01 | $59.17 | $59.16 | 2,400 |
| 02:13 PM | $59.17 | Up $0.01 | $59.18 | $59.16 | 3,300 |
| 02:12 PM | $59.16 | Up $0.03 | $59.16 | $59.13 | 10,800 |
| 02:11 PM | $59.13 | Up $0.00 | $59.13 | $59.12 | 1,100 |
| 02:10 PM | $59.13 | Down $ -0.02 | $59.15 | $59.12 | 5,900 |
| 02:09 PM | $59.15 | Up $0.03 | $59.15 | $59.12 | 1,900 |
| 02:08 PM | $59.12 | Up $0.01 | $59.12 | $59.10 | 2,500 |
| 02:07 PM | $59.11 | Down $ -0.01 | $59.12 | $59.11 | 2,000 |
| 02:06 PM | $59.12 | Up $0.01 | $59.12 | $59.10 | 1,800 |
| 02:05 PM | $59.11 | Up $0.02 | $59.11 | $59.09 | 1,600 |
| 02:04 PM | $59.09 | Up $0.02 | $59.09 | $59.07 | 3,500 |
| 02:03 PM | $59.07 | Up $0.01 | $59.08 | $59.06 | 1,400 |
| 02:02 PM | $59.07 | Up $0.02 | $59.07 | $59.04 | 2,600 |
| 02:01 PM | $59.04 | Up $0.01 | $59.04 | $59.02 | 3,500 |
| 02:00 PM | $59.03 | Up $0.02 | $59.04 | $59.02 | 3,000 |
| 01:59 PM | $59.01 | Down $ -0.04 | $59.04 | $59.01 | 3,500 |
| 01:58 PM | $59.05 | Down $ -0.03 | $59.08 | $59.05 | 1,300 |
| 01:57 PM | $59.08 | Up $0.02 | $59.08 | $59.06 | 1,300 |
| 01:56 PM | $59.06 | Down $ -0.02 | $59.06 | $59.06 | 400 |
| 01:55 PM | $59.07 | Down $ -0.01 | $59.08 | $59.06 | 7,100 |
| 01:54 PM | $59.08 | Up $0.00 | $59.08 | $59.07 | 1,800 |
| 01:53 PM | $59.08 | Up $0.01 | $59.08 | $59.07 | 300 |
| 01:52 PM | $59.07 | Down $ -0.03 | $59.10 | $59.07 | 2,000 |
| 01:51 PM | $59.10 | Up $0.00 | $59.10 | $59.10 | 900 |
| 01:50 PM | $59.10 | Down $ -0.02 | $59.11 | $59.10 | 800 |
| 01:49 PM | $59.11 | Down $ -0.01 | $59.12 | $59.11 | 2,200 |
| 01:48 PM | $59.12 | Up $0.00 | $59.12 | $59.12 | 200 |
| 01:47 PM | $59.12 | Up $0.01 | $59.12 | $59.11 | 4,100 |
| 01:46 PM | $59.11 | Up $0.00 | $59.12 | $59.11 | 1,100 |
| 01:45 PM | $59.11 | Down $ -0.01 | $59.12 | $59.10 | 2,800 |
| 01:44 PM | $59.12 | Up $0.02 | $59.12 | $59.10 | 3,300 |
| 01:43 PM | $59.10 | Up $0.02 | $59.11 | $59.08 | 3,700 |
| 01:42 PM | $59.08 | Up $0.00 | $59.08 | $59.08 | 600 |
| 01:41 PM | $59.08 | Up $0.00 | $59.09 | $59.08 | 5,500 |
| 01:40 PM | $59.08 | Up $0.03 | $59.08 | $59.06 | 2,500 |
| 01:39 PM | $59.05 | Down $ -0.01 | $59.06 | $59.05 | 2,000 |
| 01:38 PM | $59.06 | Down $ -0.02 | $59.06 | $59.05 | 1,800 |
| 01:37 PM | $59.07 | Down $ -0.01 | $59.07 | $59.06 | 200 |
| 01:36 PM | $59.08 | Down $ -0.04 | $59.12 | $59.08 | 1,300 |
| 01:35 PM | $59.12 | Up $0.02 | $59.12 | $59.10 | 1,900 |
| 01:34 PM | $59.10 | Down $ -0.01 | $59.12 | $59.10 | 2,300 |
| 01:33 PM | $59.11 | Up $0.00 | $59.12 | $59.11 | 2,600 |
| 01:32 PM | $59.11 | Down $ -0.03 | $59.14 | $59.11 | 4,700 |
| 01:31 PM | $59.14 | Up $0.04 | $59.14 | $59.10 | 4,100 |
| 01:30 PM | $59.10 | Up $0.02 | $59.10 | $59.09 | 1,400 |
| 01:29 PM | $59.09 | Down $ -0.01 | $59.09 | $59.09 | 1,400 |
| 01:28 PM | $59.10 | Down $ -0.01 | $59.11 | $59.10 | 1,100 |
| 01:27 PM | $59.11 | Up $0.00 | $59.11 | $59.11 | 400 |
| 01:26 PM | $59.11 | Up $0.02 | $59.11 | $59.09 | 2,400 |
| 01:25 PM | $59.09 | Down $ -0.01 | $59.09 | $59.07 | 1,200 |
| 01:24 PM | $59.09 | Down $0.00 | $59.10 | $59.08 | 2,100 |
| 01:23 PM | $59.10 | Up $0.02 | $59.10 | $59.09 | 600 |
| 01:22 PM | $59.08 | Up $0.03 | $59.08 | $59.05 | 3,200 |
| 01:21 PM | $59.05 | Down $ -0.02 | $59.07 | $59.05 | 1,300 |
| 01:20 PM | $59.07 | Up $0.01 | $59.08 | $59.07 | 2,600 |
| 01:19 PM | $59.06 | Up $0.00 | $59.08 | $59.06 | 8,600 |
| 01:18 PM | $59.06 | Up $0.02 | $59.06 | $59.04 | 2,400 |
| 01:17 PM | $59.04 | Down $ -0.02 | $59.06 | $59.04 | 2,400 |
| 01:16 PM | $59.06 | Down $ -0.01 | $59.07 | $59.06 | 1,300 |
| 01:15 PM | $59.07 | Down $ -0.01 | $59.08 | $59.07 | 700 |
| 01:14 PM | $59.08 | Down $0.00 | $59.08 | $59.07 | 800 |
| 01:13 PM | $59.08 | Down $ -0.01 | $59.10 | $59.07 | 2,900 |
| 01:12 PM | $59.09 | Up $0.01 | $59.10 | $59.08 | 4,700 |
| 01:11 PM | $59.08 | Up $0.02 | $59.08 | $59.07 | 1,200 |
| 01:10 PM | $59.06 | Down $ -0.02 | $59.08 | $59.06 | 2,000 |
| 01:09 PM | $59.08 | Down $ -0.01 | $59.10 | $59.08 | 2,900 |
| 01:08 PM | $59.09 | Up $0.02 | $59.10 | $59.07 | 1,800 |
| 01:07 PM | $59.07 | Up $0.00 | $59.08 | $59.07 | 1,300 |
| 01:06 PM | $59.07 | Down $ -0.01 | $59.09 | $59.05 | 1,900 |
| 01:05 PM | $59.08 | Up $0.00 | $59.08 | $59.06 | 600 |
| 01:04 PM | $59.08 | Down $ -0.02 | $59.09 | $59.06 | 1,000 |
| 01:03 PM | $59.09 | Up $0.01 | $59.09 | $59.08 | 400 |
| 01:02 PM | $59.08 | Down $ -0.02 | $59.11 | $59.08 | 1,800 |
| 01:01 PM | $59.10 | Down $ -0.02 | $59.11 | $59.10 | 300 |
| 01:00 PM | $59.12 | Up $0.01 | $59.12 | $59.09 | 1,100 |
| 12:59 PM | $59.11 | Down $ -0.02 | $59.13 | $59.11 | 1,000 |
| 12:58 PM | $59.13 | Up $0.01 | $59.14 | $59.12 | 900 |
| 12:57 PM | $59.12 | Down $ -0.02 | $59.13 | $59.12 | 700 |
| 12:56 PM | $59.14 | Up $0.00 | $59.16 | $59.14 | 3,300 |
| 12:55 PM | $59.14 | Up $0.01 | $59.14 | $59.13 | 2,100 |
| 12:54 PM | $59.13 | Up $0.00 | $59.13 | $59.11 | 1,400 |
| 12:53 PM | $59.13 | Up $0.01 | $59.13 | $59.11 | 900 |
| 12:52 PM | $59.12 | Up $0.02 | $59.12 | $59.10 | 600 |
| 12:51 PM | $59.10 | Down $ -0.02 | $59.12 | $59.10 | 500 |
| 12:50 PM | $59.12 | Up $0.01 | $59.12 | $59.12 | 700 |
| 12:49 PM | $59.11 | Up $0.04 | $59.11 | $59.08 | 7,200 |
| 12:48 PM | $59.07 | Up $0.02 | $59.08 | $59.06 | 800 |
| 12:47 PM | $59.06 | Down $ -0.01 | $59.06 | $59.06 | 100 |
| 12:46 PM | $59.06 | Up $0.02 | $59.07 | $59.05 | 2,600 |
| 12:45 PM | $59.05 | Up $0.01 | $59.05 | $59.04 | 1,000 |
| 12:44 PM | $59.04 | Up $0.00 | $59.04 | $59.02 | 1,400 |
| 12:43 PM | $59.03 | Down $ -0.02 | $59.04 | $59.03 | 1,800 |
| 12:42 PM | $59.05 | Up $0.00 | $59.06 | $59.05 | 700 |
| 12:41 PM | $59.05 | Down $ -0.02 | $59.07 | $59.05 | 2,700 |
| 12:40 PM | $59.07 | Up $0.02 | $59.07 | $59.05 | 400 |
| 12:39 PM | $59.05 | Down $ -0.01 | $59.07 | $59.05 | 2,200 |
| 12:38 PM | $59.06 | Down $ -0.03 | $59.07 | $59.06 | 400 |
| 12:37 PM | $59.09 | Up $0.02 | $59.09 | $59.07 | 600 |
| 12:36 PM | $59.07 | Up $0.00 | $59.08 | $59.06 | 5,100 |
| 12:35 PM | $59.07 | Up $0.01 | $59.07 | $59.07 | 200 |
| 12:34 PM | $59.07 | Up $0.02 | $59.07 | $59.02 | 5,800 |
| 12:33 PM | $59.05 | Up $0.02 | $59.05 | $59.03 | 3,600 |
| 12:32 PM | $59.03 | Up $0.01 | $59.05 | $59.02 | 4,600 |
| 12:31 PM | $59.02 | Down $0.00 | $59.06 | $59.02 | 2,200 |
| 12:30 PM | $59.03 | Down $ -0.02 | $59.05 | $59.02 | 1,700 |
| 12:29 PM | $59.04 | Down $ -0.02 | $59.07 | $59.03 | 5,600 |
| 12:28 PM | $59.06 | Up $0.08 | $59.06 | $58.99 | 67,000 |
| 12:27 PM | $58.98 | Up $0.00 | $58.98 | $58.98 | 100 |
| 12:26 PM | $58.98 | Up $0.01 | $58.98 | $58.98 | 1,100 |
| 12:25 PM | $58.97 | Down $ -0.01 | $58.97 | $58.97 | 800 |
| 12:24 PM | $58.98 | Down $ -0.01 | $58.99 | $58.98 | 8,800 |
| 12:23 PM | $58.99 | Up $0.02 | $58.99 | $58.98 | 2,400 |
| 12:22 PM | $58.98 | Up $0.01 | $58.98 | $58.97 | 1,400 |
| 12:21 PM | $58.97 | Up $0.00 | $58.97 | $58.97 | 400 |
| 12:20 PM | $58.97 | Up $0.02 | $58.98 | $58.96 | 3,700 |
| 12:19 PM | $58.96 | Up $0.03 | $58.96 | $58.91 | 16,300 |
| 12:18 PM | $58.93 | Down $ -0.01 | $58.94 | $58.93 | 2,100 |
| 12:17 PM | $58.93 | Down $ -0.01 | $58.93 | $58.93 | 600 |
| 12:16 PM | $58.94 | Down $ -0.01 | $58.96 | $58.94 | 3,000 |
| 12:15 PM | $58.95 | Down $ -0.02 | $58.95 | $58.92 | 1,900 |
| 12:14 PM | $58.97 | Down $0.00 | $58.97 | $58.96 | 1,800 |
| 12:13 PM | $58.97 | Up $0.04 | $58.97 | $58.94 | 2,400 |
| 12:12 PM | $58.93 | Down $ -0.02 | $58.95 | $58.93 | 1,400 |
| 12:11 PM | $58.95 | Up $0.01 | $58.95 | $58.95 | 400 |
| 12:10 PM | $58.94 | Down $ -0.03 | $58.97 | $58.94 | 4,200 |
| 12:09 PM | $58.97 | Up $0.02 | $58.97 | $58.95 | 1,500 |
| 12:08 PM | $58.95 | Down $ -0.01 | $58.97 | $58.95 | 900 |
| 12:07 PM | $58.96 | Up $0.03 | $58.96 | $58.93 | 6,900 |
| 12:06 PM | $58.93 | Down $ -0.02 | $58.95 | $58.92 | 2,100 |
| 12:05 PM | $58.95 | Down $ -0.02 | $58.97 | $58.94 | 1,500 |
| 12:04 PM | $58.97 | Up $0.01 | $58.98 | $58.97 | 2,200 |
| 12:02 PM | $58.96 | Up $0.00 | $58.98 | $58.96 | 1,800 |
| 12:02 PM | $58.96 | Up $0.00 | $58.98 | $58.96 | 0 |
| 12:01 PM | $58.96 | Up $0.04 | $58.96 | $58.92 | 2,100 |
| 12:00 PM | $58.92 | Down $ -0.02 | $58.93 | $58.92 | 600 |
| 11:59 AM | $58.94 | Up $0.02 | $58.94 | $58.92 | 2,900 |
| 11:58 AM | $58.92 | Up $0.00 | $58.93 | $58.91 | 800 |
| 11:57 AM | $58.92 | Up $0.01 | $58.93 | $58.91 | 700 |
| 11:56 AM | $58.91 | Down $ -0.01 | $58.93 | $58.91 | 1,000 |
| 11:55 AM | $58.92 | Up $0.03 | $58.92 | $58.90 | 1,200 |
| 11:54 AM | $58.89 | Down $ -0.02 | $58.92 | $58.89 | 2,700 |
| 11:53 AM | $58.91 | Up $0.05 | $58.91 | $58.88 | 2,700 |
| 11:52 AM | $58.86 | Down $ -0.02 | $58.89 | $58.86 | 700 |
| 11:51 AM | $58.88 | Down $0.00 | $58.88 | $58.88 | 700 |
| 11:50 AM | $58.89 | Up $0.02 | $58.89 | $58.86 | 900 |
| 11:49 AM | $58.87 | Up $0.01 | $58.88 | $58.86 | 900 |
| 11:48 AM | $58.86 | Down $ -0.01 | $58.88 | $58.86 | 1,600 |
| 11:47 AM | $58.87 | Down $ -0.01 | $58.87 | $58.87 | 700 |
| 11:46 AM | $58.88 | Up $0.02 | $58.88 | $58.87 | 500 |
| 11:45 AM | $58.86 | Down $ -0.02 | $58.88 | $58.86 | 2,600 |
| 11:44 AM | $58.88 | Down $ -0.02 | $58.90 | $58.88 | 2,500 |
| 11:43 AM | $58.90 | Up $0.00 | $58.90 | $58.87 | 900 |
| 11:42 AM | $58.90 | Up $0.02 | $58.90 | $58.88 | 1,500 |
| 11:41 AM | $58.88 | Up $0.02 | $58.88 | $58.87 | 600 |
| 11:40 AM | $58.86 | Down $ -0.01 | $58.86 | $58.85 | 900 |
| 11:39 AM | $58.87 | Up $0.00 | $58.87 | $58.87 | 500 |
| 11:38 AM | $58.87 | Down $ -0.02 | $58.88 | $58.85 | 2,000 |
| 11:37 AM | $58.89 | Up $0.04 | $58.89 | $58.86 | 3,200 |
| 11:36 AM | $58.85 | Up $0.01 | $58.85 | $58.84 | 900 |
| 11:35 AM | $58.84 | Up $0.04 | $58.84 | $58.81 | 3,900 |
| 11:34 AM | $58.80 | Down $ -0.01 | $58.82 | $58.79 | 1,100 |
| 11:33 AM | $58.81 | Up $0.00 | $58.82 | $58.80 | 6,800 |
| 11:32 AM | $58.81 | Down $ -0.01 | $58.82 | $58.81 | 1,200 |
| 11:31 AM | $58.82 | Up $0.01 | $58.82 | $58.81 | 3,000 |
| 11:30 AM | $58.81 | Up $0.00 | $58.83 | $58.81 | 2,100 |
| 11:29 AM | $58.81 | Up $0.01 | $58.82 | $58.80 | 1,000 |
| 11:28 AM | $58.80 | Down $ -0.02 | $58.81 | $58.78 | 7,800 |
| 11:27 AM | $58.82 | Up $0.02 | $58.82 | $58.81 | 2,600 |
| 11:26 AM | $58.81 | Down $ -0.02 | $58.82 | $58.80 | 2,800 |
| 11:25 AM | $58.82 | Down $ -0.04 | $58.84 | $58.82 | 4,500 |
| 11:24 AM | $58.86 | Up $0.02 | $58.86 | $58.85 | 2,200 |
| 11:23 AM | $58.85 | Down $ -0.02 | $58.85 | $58.83 | 3,000 |
| 11:22 AM | $58.86 | Up $0.01 | $58.87 | $58.85 | 2,800 |
| 11:21 AM | $58.85 | Down $ -0.02 | $58.86 | $58.85 | 2,300 |
| 11:20 AM | $58.87 | Down $ -0.05 | $58.89 | $58.87 | 1,700 |
| 11:19 AM | $58.92 | Down $ -0.06 | $58.99 | $58.92 | 10,700 |
| 11:18 AM | $58.98 | Up $0.05 | $59.00 | $58.94 | 20,800 |
| 11:17 AM | $58.93 | Up $0.06 | $58.93 | $58.89 | 7,100 |
| 11:16 AM | $58.87 | Up $0.03 | $58.87 | $58.84 | 1,900 |
| 11:15 AM | $58.84 | Up $0.01 | $58.86 | $58.83 | 5,200 |
| 11:14 AM | $58.83 | Down $ -0.01 | $58.84 | $58.80 | 3,000 |
| 11:13 AM | $58.84 | Up $0.01 | $58.84 | $58.83 | 1,100 |
| 11:12 AM | $58.83 | Down $ -0.01 | $58.84 | $58.83 | 1,600 |
| 11:11 AM | $58.84 | Up $0.03 | $58.85 | $58.81 | 4,200 |
| 11:10 AM | $58.81 | Down $0.00 | $58.83 | $58.81 | 2,200 |
| 11:09 AM | $58.82 | Down $ -0.02 | $58.83 | $58.79 | 2,300 |
| 11:08 AM | $58.84 | Up $0.02 | $58.84 | $58.82 | 2,500 |
| 11:07 AM | $58.82 | Down $ -0.02 | $58.82 | $58.81 | 6,000 |
| 11:06 AM | $58.83 | Down $ -0.05 | $58.89 | $58.83 | 8,800 |
| 11:05 AM | $58.88 | Up $0.05 | $58.88 | $58.83 | 2,500 |
| 11:04 AM | $58.83 | Up $0.06 | $58.83 | $58.81 | 1,000 |
| 11:03 AM | $58.77 | Down $ -0.01 | $58.78 | $58.76 | 6,700 |
| 11:02 AM | $58.79 | Up $0.03 | $58.79 | $58.76 | 8,500 |
| 11:01 AM | $58.76 | Down $ -0.02 | $58.76 | $58.76 | 1,500 |
| 11:00 AM | $58.77 | Up $0.03 | $58.78 | $58.72 | 5,800 |
| 10:59 AM | $58.74 | Up $0.02 | $58.76 | $58.71 | 35,600 |
| 10:58 AM | $58.72 | Down $ -0.01 | $58.74 | $58.71 | 2,300 |
| 10:57 AM | $58.73 | Up $0.05 | $58.73 | $58.67 | 3,200 |
| 10:56 AM | $58.68 | Up $0.00 | $58.68 | $58.68 | 1,400 |
| 10:55 AM | $58.68 | Down $ -0.03 | $58.70 | $58.68 | 2,300 |
| 10:54 AM | $58.71 | Down $ -0.02 | $58.73 | $58.70 | 3,600 |
| 10:53 AM | $58.74 | Up $0.00 | $58.74 | $58.73 | 5,600 |
| 10:52 AM | $58.74 | Up $0.00 | $58.77 | $58.73 | 8,800 |
| 10:51 AM | $58.74 | Down $ -0.02 | $58.77 | $58.74 | 2,200 |
| 10:50 AM | $58.76 | Down $ -0.03 | $58.79 | $58.76 | 2,600 |
| 10:49 AM | $58.79 | Up $0.02 | $58.79 | $58.77 | 500 |
| 10:48 AM | $58.77 | Up $0.03 | $58.77 | $58.74 | 900 |
| 10:47 AM | $58.74 | Up $0.00 | $58.74 | $58.72 | 1,200 |
| 10:46 AM | $58.74 | Down $ -0.02 | $58.77 | $58.74 | 800 |
| 10:45 AM | $58.76 | Up $0.00 | $58.76 | $58.73 | 1,100 |
| 10:44 AM | $58.76 | Down $ -0.03 | $58.78 | $58.76 | 1,800 |
| 10:43 AM | $58.79 | Up $0.00 | $58.80 | $58.76 | 2,900 |
| 10:42 AM | $58.79 | Up $0.00 | $58.80 | $58.79 | 1,000 |
| 10:41 AM | $58.79 | Down $ -0.09 | $58.87 | $58.79 | 3,600 |
| 10:40 AM | $58.88 | Up $0.03 | $58.89 | $58.84 | 15,700 |
| 10:39 AM | $58.85 | Up $0.03 | $58.86 | $58.81 | 11,800 |
| 10:38 AM | $58.82 | Up $0.07 | $58.82 | $58.74 | 5,700 |
| 10:37 AM | $58.75 | Down $ -0.03 | $58.77 | $58.74 | 3,300 |
| 10:36 AM | $58.78 | Up $0.04 | $58.79 | $58.75 | 4,100 |
| 10:35 AM | $58.74 | Down $ -0.02 | $58.76 | $58.73 | 3,600 |
| 10:34 AM | $58.76 | Down $0.00 | $58.76 | $58.73 | 1,900 |
| 10:33 AM | $58.76 | Up $0.00 | $58.76 | $58.74 | 1,000 |
| 10:32 AM | $58.76 | Down $ -0.01 | $58.76 | $58.75 | 1,000 |
| 10:31 AM | $58.77 | Up $0.01 | $58.77 | $58.75 | 1,500 |
| 10:30 AM | $58.76 | Down $ -0.01 | $58.77 | $58.75 | 1,300 |
| 10:29 AM | $58.77 | Up $0.00 | $58.78 | $58.76 | 1,900 |
| 10:28 AM | $58.77 | Up $0.02 | $58.78 | $58.76 | 1,200 |
| 10:27 AM | $58.75 | Down $ -0.01 | $58.77 | $58.75 | 1,100 |
| 10:26 AM | $58.76 | Up $0.03 | $58.77 | $58.74 | 1,300 |
| 10:25 AM | $58.73 | Up $0.02 | $58.73 | $58.70 | 1,300 |
| 10:24 AM | $58.71 | Down $ -0.01 | $58.73 | $58.71 | 1,400 |
| 10:23 AM | $58.72 | Up $0.03 | $58.72 | $58.70 | 2,300 |
| 10:22 AM | $58.69 | Down $ -0.01 | $58.71 | $58.66 | 2,000 |
| 10:21 AM | $58.70 | Up $0.01 | $58.70 | $58.66 | 6,200 |
| 10:20 AM | $58.69 | Up $0.01 | $58.70 | $58.67 | 5,800 |
| 10:19 AM | $58.68 | Down $ -0.01 | $58.70 | $58.68 | 700 |
| 10:18 AM | $58.69 | Up $0.02 | $58.71 | $58.69 | 4,500 |
| 10:17 AM | $58.67 | Up $0.03 | $58.67 | $58.63 | 1,100 |
| 10:16 AM | $58.64 | Up $0.00 | $58.67 | $58.63 | 4,600 |
| 10:15 AM | $58.64 | Up $0.01 | $58.65 | $58.60 | 1,500 |
| 10:14 AM | $58.63 | Up $0.02 | $58.64 | $58.61 | 1,700 |
| 10:13 AM | $58.61 | Up $0.06 | $58.63 | $58.57 | 2,400 |
| 10:12 AM | $58.55 | Up $0.05 | $58.56 | $58.51 | 1,200 |
| 10:11 AM | $58.50 | Up $0.04 | $58.52 | $58.50 | 1,700 |
| 10:10 AM | $58.46 | Up $0.00 | $58.48 | $58.43 | 1,000 |
| 10:09 AM | $58.46 | Up $0.02 | $58.47 | $58.45 | 900 |
| 10:08 AM | $58.44 | Up $0.01 | $58.45 | $58.42 | 1,500 |
| 10:07 AM | $58.43 | Down $ -0.10 | $58.51 | $58.43 | 2,700 |
| 10:06 AM | $58.53 | Up $0.02 | $58.53 | $58.47 | 700 |
| 10:05 AM | $58.51 | Up $0.01 | $58.55 | $58.48 | 5,600 |
| 10:04 AM | $58.50 | Up $0.02 | $58.50 | $58.46 | 900 |
| 10:03 AM | $58.48 | Up $0.02 | $58.52 | $58.48 | 2,600 |
| 10:02 AM | $58.46 | Down $ -0.07 | $58.53 | $58.46 | 3,100 |
| 10:01 AM | $58.53 | Up $0.05 | $58.53 | $58.49 | 1,600 |
| 10:00 AM | $58.48 | Down $ -0.05 | $58.53 | $58.47 | 1,500 |
| 09:59 AM | $58.53 | Up $0.03 | $58.54 | $58.50 | 4,600 |
| 09:58 AM | $58.50 | Down $ -0.01 | $58.53 | $58.50 | 4,800 |
| 09:57 AM | $58.51 | Down $ -0.11 | $58.60 | $58.51 | 3,200 |
| 09:56 AM | $58.62 | Up $0.04 | $58.62 | $58.58 | 2,700 |
| 09:55 AM | $58.58 | Up $0.02 | $58.60 | $58.56 | 2,100 |
| 09:54 AM | $58.56 | Up $0.05 | $58.56 | $58.51 | 1,000 |
| 09:53 AM | $58.51 | Up $0.00 | $58.51 | $58.46 | 2,200 |
| 09:52 AM | $58.51 | Up $0.01 | $58.51 | $58.49 | 800 |
| 09:51 AM | $58.50 | Up $0.05 | $58.50 | $58.48 | 2,900 |
| 09:50 AM | $58.45 | Up $0.05 | $58.46 | $58.40 | 2,000 |
| 09:49 AM | $58.40 | Up $0.08 | $58.40 | $58.35 | 1,500 |
| 09:48 AM | $58.32 | Down $ -0.07 | $58.39 | $58.32 | 1,600 |
| 09:47 AM | $58.39 | Up $0.09 | $58.39 | $58.28 | 6,700 |
| 09:46 AM | $58.30 | Down $ -0.10 | $58.38 | $58.30 | 2,500 |
| 09:45 AM | $58.40 | Down $ -0.02 | $58.49 | $58.39 | 4,400 |
| 09:44 AM | $58.42 | Up $0.02 | $58.43 | $58.41 | 1,100 |
| 09:43 AM | $58.40 | Down $ -0.03 | $58.45 | $58.38 | 3,700 |
| 09:42 AM | $58.43 | Down $ -0.06 | $58.49 | $58.43 | 3,300 |
| 09:41 AM | $58.49 | Down $ -0.03 | $58.52 | $58.49 | 3,100 |
| 09:40 AM | $58.52 | Down $ -0.09 | $58.59 | $58.52 | 2,700 |
| 09:39 AM | $58.61 | Up $0.03 | $58.62 | $58.56 | 3,500 |
| 09:38 AM | $58.58 | Down $ -0.02 | $58.62 | $58.56 | 3,100 |
| 09:37 AM | $58.60 | Up $0.12 | $58.60 | $58.51 | 500 |
| 09:36 AM | $58.48 | Down $ -0.11 | $58.55 | $58.45 | 4,800 |
| 09:35 AM | $58.59 | Up $0.01 | $58.64 | $58.57 | 8,000 |
| 09:34 AM | $58.58 | Up $0.01 | $58.65 | $58.57 | 3,400 |
| 09:33 AM | $58.57 | Up $0.05 | $58.58 | $58.46 | 4,700 |
| 09:32 AM | $58.52 | Up $0.03 | $58.65 | $58.47 | 7,700 |
| 09:31 AM | $58.49 | Up $0.35 | $58.49 | $58.16 | 8,300 |
| 09:30 AM | $58.14 | Down $ -0.42 | $58.43 | $58.05 | 5,496,800 |
| Previous close | $58.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $59.43 | $58.93 | $59.52 | $58.91 | 10,117,000 |
| 19-12-2024 | $58.56 | $58.70 | $58.87 | $58.53 | 5,738,200 |
| 18-12-2024 | $58.49 | $59.16 | $59.20 | $58.47 | 10,356,500 |
| 17-12-2024 | $59.24 | $59.03 | $59.26 | $58.94 | 6,044,100 |
| 16-12-2024 | $59.23 | $59.18 | $59.27 | $59.04 | 8,828,300 |
| 13-12-2024 | $59.69 | $59.67 | $59.75 | $59.42 | 3,310,500 |
| 12-12-2024 | $59.81 | $59.83 | $59.93 | $59.60 | 2,983,200 |
| 11-12-2024 | $59.97 | $60.31 | $60.34 | $59.88 | 7,491,900 |
| 10-12-2024 | $59.97 | $59.87 | $60.09 | $59.79 | 8,530,400 |
| 09-12-2024 | $60.05 | $60.73 | $60.73 | $60.03 | 8,743,800 |
| 06-12-2024 | $61.05 | $61.30 | $61.40 | $61.04 | 7,557,200 |
| 05-12-2024 | $61.63 | $61.78 | $61.99 | $61.56 | 5,248,300 |
| 04-12-2024 | $61.38 | $61.37 | $61.51 | $61.12 | 9,418,600 |
| 03-12-2024 | $61.18 | $61.23 | $61.66 | $61.15 | 5,461,100 |
| 02-12-2024 | $60.95 | $60.37 | $61.05 | $60.35 | 11,529,500 |
| 29-11-2024 | $60.57 | $60.70 | $60.95 | $60.54 | 4,850,100 |
| 28-11-2024 | $60.24 | $60.31 | $60.35 | $60.15 | 3,178,600 |
| 27-11-2024 | $60.14 | $60.13 | $60.26 | $59.94 | 4,759,300 |
| 26-11-2024 | $60.06 | $59.74 | $60.11 | $59.60 | 3,977,700 |
| 25-11-2024 | $60.01 | $60.04 | $60.34 | $59.95 | 11,666,300 |
| 22-11-2024 | $60.47 | $60.76 | $60.82 | $60.45 | 2,878,700 |
| 21-11-2024 | $60.79 | $60.48 | $60.82 | $60.34 | 11,840,600 |
| 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 |
Graphs are not available, please refer to the detailed table