Quotes and Market Data
Find a quote
SUN LIFE FINANCIAL INC.
85.17 Up 0.00 (0.00 %)
Delayed : 2024/12/24 13:00:01
- Previous close $85.17
- Opening $84.97
- Price Ask $85.00
- Price Bid $85.00
- Size Bid 1
- Size Ask 1
- Today High $85.44
- Today Low $84.69
- 52 Weeks High $88.54
- 52 Weeks Low $64.38
- Volume 965,347
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.84
- Current Div. Yield : 3.95
- Market Cap (M) : 49,000.76
- Shares Out (M) : 575.33
- Exchange : XTSE
- Ex Dividend Date : 2024/11/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $85.17 | Down $ -0.11 | $85.17 | $85.17 | 685,000 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 01:00 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 12:59 PM | $85.28 | Up $0.13 | $85.28 | $85.16 | 15,200 |
| 12:58 PM | $85.15 | Down $ -0.08 | $85.24 | $85.15 | 13,000 |
| 12:57 PM | $85.23 | Up $0.05 | $85.23 | $85.17 | 2,500 |
| 12:56 PM | $85.18 | Up $0.01 | $85.22 | $85.18 | 1,800 |
| 12:55 PM | $85.17 | Down $ -0.02 | $85.19 | $85.15 | 6,400 |
| 12:54 PM | $85.19 | Down $ -0.02 | $85.21 | $85.18 | 2,100 |
| 12:53 PM | $85.21 | Down $ -0.01 | $85.24 | $85.21 | 1,400 |
| 12:52 PM | $85.22 | Down $ -0.02 | $85.24 | $85.22 | 1,100 |
| 12:51 PM | $85.24 | Up $0.02 | $85.24 | $85.22 | 1,800 |
| 12:50 PM | $85.22 | Up $0.00 | $85.26 | $85.22 | 4,000 |
| 12:49 PM | $85.22 | Down $0.00 | $85.23 | $85.22 | 900 |
| 12:48 PM | $85.23 | Up $0.00 | $85.23 | $85.23 | 700 |
| 12:47 PM | $85.23 | Down $ -0.04 | $85.26 | $85.22 | 2,100 |
| 12:46 PM | $85.26 | Up $0.01 | $85.26 | $85.22 | 2,900 |
| 12:45 PM | $85.25 | Up $0.03 | $85.25 | $85.22 | 3,900 |
| 12:44 PM | $85.22 | Up $0.02 | $85.22 | $85.21 | 600 |
| 12:43 PM | $85.20 | Up $0.01 | $85.20 | $85.19 | 1,400 |
| 12:42 PM | $85.19 | Up $0.03 | $85.19 | $85.17 | 600 |
| 12:41 PM | $85.16 | Down $ -0.03 | $85.19 | $85.16 | 500 |
| 12:40 PM | $85.19 | Up $0.02 | $85.19 | $85.18 | 400 |
| 12:39 PM | $85.17 | Up $0.02 | $85.17 | $85.16 | 900 |
| 12:38 PM | $85.15 | Up $0.00 | $85.17 | $85.14 | 600 |
| 12:37 PM | $85.15 | Up $0.00 | $85.17 | $85.15 | 600 |
| 12:36 PM | $85.15 | Up $0.00 | $85.15 | $85.14 | 300 |
| 12:35 PM | $85.15 | Up $0.01 | $85.16 | $85.12 | 1,300 |
| 12:34 PM | $85.14 | Down $ -0.02 | $85.14 | $85.14 | 100 |
| 12:33 PM | $85.16 | Down $ -0.02 | $85.17 | $85.16 | 1,500 |
| 12:32 PM | $85.18 | Down $ -0.02 | $85.20 | $85.18 | 700 |
| 12:31 PM | $85.20 | Down $ -0.04 | $85.23 | $85.20 | 500 |
| 12:30 PM | $85.24 | Down $ -0.03 | $85.26 | $85.24 | 900 |
| 12:29 PM | $85.27 | Up $0.02 | $85.27 | $85.26 | 1,100 |
| 12:28 PM | $85.25 | Down $ -0.03 | $85.29 | $85.25 | 900 |
| 12:27 PM | $85.28 | Down $ -0.02 | $85.29 | $85.28 | 600 |
| 12:26 PM | $85.30 | Up $0.01 | $85.30 | $85.30 | 700 |
| 12:25 PM | $85.29 | Down $ -0.02 | $85.29 | $85.28 | 400 |
| 12:24 PM | $85.31 | Up $0.01 | $85.31 | $85.30 | 1,300 |
| 12:23 PM | $85.30 | Up $0.00 | $85.30 | $85.29 | 300 |
| 12:22 PM | $85.30 | Up $0.01 | $85.30 | $85.29 | 1,600 |
| 12:21 PM | $85.29 | Up $0.00 | $85.29 | $85.28 | 400 |
| 12:20 PM | $85.29 | Down $ -0.02 | $85.30 | $85.29 | 1,500 |
| 12:19 PM | $85.31 | Down $ -0.01 | $85.32 | $85.31 | 2,500 |
| 12:18 PM | $85.32 | Up $0.01 | $85.32 | $85.31 | 1,100 |
| 12:17 PM | $85.31 | Up $0.02 | $85.31 | $85.30 | 200 |
| 12:16 PM | $85.29 | Down $ -0.01 | $85.29 | $85.27 | 1,900 |
| 12:15 PM | $85.30 | Up $0.00 | $85.30 | $85.30 | 400 |
| 12:14 PM | $85.30 | Up $0.05 | $85.30 | $85.25 | 1,200 |
| 12:13 PM | $85.25 | Up $0.01 | $85.25 | $85.25 | 200 |
| 12:12 PM | $85.24 | Up $0.00 | $85.24 | $85.24 | 400 |
| 12:11 PM | $85.24 | Down $ -0.01 | $85.28 | $85.24 | 2,500 |
| 12:10 PM | $85.25 | Down $ -0.01 | $85.25 | $85.25 | 500 |
| 12:08 PM | $85.26 | Up $0.02 | $85.26 | $85.25 | 500 |
| 12:08 PM | $85.26 | Up $0.00 | $85.26 | $85.25 | 0 |
| 12:07 PM | $85.24 | Up $0.03 | $85.24 | $85.23 | 1,300 |
| 12:06 PM | $85.21 | Down $ -0.01 | $85.21 | $85.19 | 2,400 |
| 12:05 PM | $85.22 | Up $0.00 | $85.22 | $85.21 | 400 |
| 12:04 PM | $85.22 | Up $0.02 | $85.24 | $85.21 | 2,100 |
| 12:03 PM | $85.20 | Up $0.01 | $85.20 | $85.19 | 2,000 |
| 12:02 PM | $85.19 | Up $0.04 | $85.19 | $85.19 | 200 |
| 12:01 PM | $85.15 | Up $0.01 | $85.15 | $85.14 | 500 |
| 12:00 PM | $85.14 | Up $0.02 | $85.14 | $85.14 | 600 |
| 11:59 AM | $85.12 | Down $ -0.01 | $85.13 | $85.10 | 1,900 |
| 11:58 AM | $85.13 | Down $ -0.07 | $85.19 | $85.12 | 2,000 |
| 11:57 AM | $85.20 | Down $ -0.02 | $85.23 | $85.20 | 1,800 |
| 11:56 AM | $85.23 | Down $ -0.01 | $85.24 | $85.23 | 600 |
| 11:55 AM | $85.23 | Up $0.03 | $85.23 | $85.21 | 900 |
| 11:54 AM | $85.20 | Up $0.00 | $85.22 | $85.18 | 1,500 |
| 11:53 AM | $85.20 | Down $ -0.04 | $85.23 | $85.20 | 1,600 |
| 11:52 AM | $85.24 | Down $ -0.02 | $85.25 | $85.23 | 1,900 |
| 11:51 AM | $85.26 | Down $ -0.02 | $85.26 | $85.26 | 400 |
| 11:50 AM | $85.28 | Down $ -0.01 | $85.30 | $85.28 | 2,900 |
| 11:49 AM | $85.29 | Down $ -0.05 | $85.32 | $85.29 | 2,100 |
| 11:48 AM | $85.34 | Up $0.07 | $85.34 | $85.28 | 1,500 |
| 11:46 AM | $85.27 | Up $0.00 | $85.28 | $85.27 | 3,700 |
| 11:46 AM | $85.27 | Up $0.00 | $85.28 | $85.27 | 0 |
| 11:45 AM | $85.27 | Down $ -0.03 | $85.29 | $85.27 | 2,600 |
| 11:44 AM | $85.30 | Up $0.05 | $85.30 | $85.26 | 1,100 |
| 11:42 AM | $85.26 | Up $0.00 | $85.26 | $85.25 | 700 |
| 11:42 AM | $85.26 | Up $0.00 | $85.26 | $85.25 | 0 |
| 11:41 AM | $85.25 | Up $0.02 | $85.25 | $85.25 | 200 |
| 11:40 AM | $85.24 | Down $0.00 | $85.24 | $85.22 | 700 |
| 11:38 AM | $85.24 | Up $0.02 | $85.24 | $85.24 | 100 |
| 11:38 AM | $85.24 | Up $0.00 | $85.24 | $85.24 | 0 |
| 11:37 AM | $85.22 | Up $0.04 | $85.22 | $85.19 | 700 |
| 11:36 AM | $85.18 | Down $ -0.01 | $85.18 | $85.18 | 100 |
| 11:35 AM | $85.19 | Down $ -0.02 | $85.20 | $85.19 | 500 |
| 11:34 AM | $85.21 | Up $0.01 | $85.21 | $85.20 | 200 |
| 11:32 AM | $85.20 | Down $ -0.01 | $85.20 | $85.20 | 300 |
| 11:32 AM | $85.20 | Up $0.00 | $85.20 | $85.20 | 0 |
| 11:31 AM | $85.21 | Up $0.01 | $85.21 | $85.21 | 100 |
| 11:30 AM | $85.20 | Down $ -0.01 | $85.20 | $85.18 | 1,600 |
| 11:29 AM | $85.21 | Up $0.01 | $85.21 | $85.21 | 200 |
| 11:28 AM | $85.20 | Down $ -0.05 | $85.23 | $85.18 | 1,700 |
| 11:27 AM | $85.25 | Up $0.03 | $85.26 | $85.24 | 6,500 |
| 11:26 AM | $85.23 | Down $ -0.01 | $85.23 | $85.23 | 900 |
| 11:25 AM | $85.23 | Up $0.02 | $85.23 | $85.23 | 300 |
| 11:24 AM | $85.21 | Up $0.03 | $85.23 | $85.19 | 2,400 |
| 11:23 AM | $85.18 | Up $0.00 | $85.18 | $85.18 | 900 |
| 11:22 AM | $85.18 | Up $0.01 | $85.18 | $85.18 | 300 |
| 11:20 AM | $85.17 | Up $0.01 | $85.18 | $85.17 | 200 |
| 11:20 AM | $85.17 | Up $0.00 | $85.18 | $85.17 | 0 |
| 11:19 AM | $85.16 | Up $0.03 | $85.16 | $85.13 | 400 |
| 11:18 AM | $85.13 | Down $ -0.04 | $85.16 | $85.13 | 1,400 |
| 11:17 AM | $85.17 | Down $ -0.01 | $85.18 | $85.17 | 900 |
| 11:16 AM | $85.18 | Down $ -0.01 | $85.18 | $85.18 | 400 |
| 11:15 AM | $85.19 | Up $0.02 | $85.19 | $85.17 | 800 |
| 11:13 AM | $85.17 | Up $0.01 | $85.17 | $85.17 | 100 |
| 11:13 AM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 11:12 AM | $85.16 | Up $0.05 | $85.16 | $85.13 | 400 |
| 11:11 AM | $85.11 | Down $ -0.08 | $85.20 | $85.11 | 3,600 |
| 11:10 AM | $85.19 | Up $0.00 | $85.20 | $85.19 | 2,000 |
| 11:09 AM | $85.19 | Up $0.00 | $85.19 | $85.19 | 100 |
| 11:08 AM | $85.19 | Up $0.02 | $85.21 | $85.19 | 700 |
| 11:06 AM | $85.17 | Up $0.01 | $85.17 | $85.17 | 200 |
| 11:06 AM | $85.17 | Up $0.00 | $85.17 | $85.17 | 0 |
| 11:05 AM | $85.16 | Down $ -0.01 | $85.17 | $85.16 | 2,400 |
| 11:04 AM | $85.17 | Up $0.00 | $85.17 | $85.16 | 300 |
| 11:03 AM | $85.17 | Up $0.01 | $85.17 | $85.15 | 700 |
| 11:02 AM | $85.16 | Down $ -0.02 | $85.16 | $85.16 | 200 |
| 11:01 AM | $85.18 | Down $ -0.05 | $85.23 | $85.18 | 2,300 |
| 11:00 AM | $85.23 | Up $0.04 | $85.23 | $85.22 | 1,000 |
| 10:57 AM | $85.19 | Up $0.09 | $85.19 | $85.10 | 3,100 |
| 10:57 AM | $85.19 | Up $0.00 | $85.19 | $85.10 | 0 |
| 10:57 AM | $85.19 | Up $0.00 | $85.19 | $85.10 | 0 |
| 10:56 AM | $85.10 | Down $ -0.04 | $85.14 | $85.10 | 500 |
| 10:55 AM | $85.14 | Up $0.03 | $85.14 | $85.12 | 700 |
| 10:54 AM | $85.11 | Up $0.00 | $85.11 | $85.11 | 200 |
| 10:53 AM | $85.11 | Down $ -0.04 | $85.14 | $85.11 | 300 |
| 10:52 AM | $85.15 | Up $0.00 | $85.16 | $85.15 | 400 |
| 10:51 AM | $85.15 | Down $0.00 | $85.15 | $85.12 | 900 |
| 10:50 AM | $85.16 | Down $ -0.03 | $85.18 | $85.14 | 900 |
| 10:49 AM | $85.18 | Up $0.01 | $85.19 | $85.17 | 700 |
| 10:48 AM | $85.17 | Up $0.02 | $85.18 | $85.16 | 1,200 |
| 10:47 AM | $85.15 | Up $0.00 | $85.15 | $85.14 | 500 |
| 10:46 AM | $85.15 | Up $0.01 | $85.15 | $85.13 | 1,400 |
| 10:45 AM | $85.15 | Down $ -0.01 | $85.15 | $85.15 | 100 |
| 10:44 AM | $85.15 | Up $0.02 | $85.15 | $85.14 | 700 |
| 10:43 AM | $85.14 | Up $0.03 | $85.15 | $85.12 | 1,100 |
| 10:42 AM | $85.11 | Up $0.01 | $85.11 | $85.09 | 1,000 |
| 10:41 AM | $85.10 | Down $ -0.01 | $85.11 | $85.10 | 800 |
| 10:40 AM | $85.11 | Down $ -0.01 | $85.13 | $85.11 | 1,600 |
| 10:39 AM | $85.12 | Up $0.02 | $85.12 | $85.11 | 300 |
| 10:38 AM | $85.10 | Up $0.05 | $85.10 | $85.06 | 800 |
| 10:37 AM | $85.05 | Down $ -0.04 | $85.09 | $85.04 | 2,800 |
| 10:36 AM | $85.09 | Down $ -0.02 | $85.11 | $85.09 | 1,500 |
| 10:34 AM | $85.12 | Down $ -0.02 | $85.13 | $85.11 | 900 |
| 10:34 AM | $85.12 | Up $0.00 | $85.13 | $85.11 | 0 |
| 10:33 AM | $85.13 | Up $0.04 | $85.13 | $85.07 | 600 |
| 10:31 AM | $85.09 | Up $0.02 | $85.09 | $85.08 | 800 |
| 10:31 AM | $85.09 | Up $0.00 | $85.09 | $85.08 | 0 |
| 10:30 AM | $85.07 | Down $ -0.01 | $85.10 | $85.06 | 1,600 |
| 10:29 AM | $85.08 | Up $0.06 | $85.15 | $85.03 | 2,300 |
| 10:28 AM | $85.02 | Up $0.01 | $85.02 | $85.02 | 400 |
| 10:27 AM | $85.01 | Down $ -0.03 | $85.02 | $85.01 | 200 |
| 10:26 AM | $85.04 | Down $ -0.01 | $85.04 | $85.04 | 100 |
| 10:25 AM | $85.05 | Up $0.02 | $85.05 | $85.04 | 400 |
| 10:24 AM | $85.03 | Down $ -0.01 | $85.04 | $85.02 | 900 |
| 10:23 AM | $85.04 | Down $ -0.03 | $85.05 | $85.04 | 300 |
| 10:21 AM | $85.07 | Up $0.06 | $85.07 | $85.02 | 300 |
| 10:21 AM | $85.07 | Up $0.00 | $85.07 | $85.02 | 0 |
| 10:20 AM | $85.01 | Down $ -0.01 | $85.01 | $85.01 | 400 |
| 10:19 AM | $85.02 | Up $0.05 | $85.02 | $85.00 | 700 |
| 10:18 AM | $84.97 | Up $0.03 | $84.97 | $84.95 | 500 |
| 10:17 AM | $84.94 | Down $ -0.01 | $84.97 | $84.93 | 1,500 |
| 10:16 AM | $84.95 | Up $0.04 | $84.95 | $84.92 | 300 |
| 10:15 AM | $84.91 | Up $0.02 | $84.91 | $84.91 | 100 |
| 10:14 AM | $84.89 | Up $0.00 | $84.89 | $84.89 | 200 |
| 10:13 AM | $84.89 | Up $0.01 | $84.89 | $84.89 | 200 |
| 10:12 AM | $84.88 | Up $0.00 | $84.90 | $84.88 | 600 |
| 10:11 AM | $84.88 | Down $ -0.01 | $84.88 | $84.87 | 200 |
| 10:10 AM | $84.89 | Up $0.03 | $84.89 | $84.87 | 600 |
| 10:09 AM | $84.86 | Down $ -0.11 | $84.96 | $84.86 | 1,300 |
| 10:08 AM | $84.97 | Up $0.00 | $84.98 | $84.97 | 1,600 |
| 10:07 AM | $84.97 | Up $0.00 | $84.97 | $84.96 | 600 |
| 10:06 AM | $84.97 | Down $ -0.05 | $84.99 | $84.97 | 800 |
| 10:05 AM | $85.02 | Up $0.05 | $85.03 | $84.97 | 1,200 |
| 10:04 AM | $84.97 | Down $ -0.03 | $84.99 | $84.97 | 1,300 |
| 10:03 AM | $85.00 | Down $ -0.03 | $85.04 | $85.00 | 1,700 |
| 10:02 AM | $85.03 | Up $0.06 | $85.03 | $84.98 | 600 |
| 10:01 AM | $84.97 | Up $0.07 | $84.97 | $84.92 | 800 |
| 10:00 AM | $84.90 | Down $ -0.03 | $84.98 | $84.90 | 2,800 |
| 09:59 AM | $84.93 | Down $ -0.03 | $84.96 | $84.93 | 700 |
| 09:58 AM | $84.96 | Up $0.02 | $84.96 | $84.94 | 1,200 |
| 09:57 AM | $84.94 | Up $0.03 | $84.96 | $84.93 | 800 |
| 09:56 AM | $84.91 | Down $ -0.01 | $84.91 | $84.91 | 1,100 |
| 09:55 AM | $84.92 | Down $ -0.01 | $84.94 | $84.91 | 2,300 |
| 09:54 AM | $84.93 | Up $0.03 | $84.93 | $84.91 | 200 |
| 09:53 AM | $84.90 | Up $0.02 | $84.90 | $84.89 | 1,200 |
| 09:52 AM | $84.88 | Down $ -0.01 | $84.88 | $84.88 | 1,100 |
| 09:51 AM | $84.89 | Up $0.00 | $84.89 | $84.89 | 300 |
| 09:50 AM | $84.89 | Down $ -0.02 | $84.89 | $84.87 | 400 |
| 09:49 AM | $84.91 | Up $0.02 | $84.93 | $84.91 | 1,800 |
| 09:48 AM | $84.89 | Up $0.02 | $84.90 | $84.86 | 500 |
| 09:47 AM | $84.87 | Down $ -0.07 | $84.94 | $84.86 | 1,800 |
| 09:46 AM | $84.94 | Down $ -0.05 | $84.99 | $84.94 | 2,500 |
| 09:45 AM | $84.99 | Up $0.02 | $85.01 | $84.95 | 4,000 |
| 09:44 AM | $84.97 | Up $0.09 | $84.97 | $84.94 | 200 |
| 09:43 AM | $84.88 | Up $0.05 | $84.88 | $84.83 | 4,600 |
| 09:42 AM | $84.83 | Down $ -0.03 | $84.88 | $84.80 | 2,200 |
| 09:41 AM | $84.86 | Up $0.02 | $84.87 | $84.81 | 1,600 |
| 09:40 AM | $84.84 | Down $ -0.05 | $84.90 | $84.84 | 1,600 |
| 09:39 AM | $84.89 | Up $0.02 | $84.89 | $84.89 | 900 |
| 09:38 AM | $84.87 | Up $0.12 | $84.87 | $84.80 | 1,600 |
| 09:37 AM | $84.75 | Up $0.06 | $84.75 | $84.70 | 1,000 |
| 09:36 AM | $84.69 | Down $ -0.01 | $84.74 | $84.69 | 3,100 |
| 09:35 AM | $84.70 | Down $ -0.24 | $84.89 | $84.70 | 2,300 |
| 09:34 AM | $84.94 | Up $0.09 | $84.94 | $84.79 | 3,400 |
| 09:33 AM | $84.85 | Up $0.01 | $84.86 | $84.79 | 1,000 |
| 09:32 AM | $84.84 | Up $0.00 | $84.96 | $84.84 | 1,300 |
| 09:31 AM | $84.84 | Down $ -0.17 | $84.91 | $84.84 | 2,500 |
| 09:30 AM | $85.01 | Down $ -0.16 | $85.44 | $84.97 | 17,500 |
| Previous close | $85.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-12-2024 | $85.17 | $85.14 | $85.32 | $85.12 | 785,400 |
| 23-12-2024 | $85.17 | $84.78 | $85.22 | $84.69 | 3,577,900 |
| 20-12-2024 | $84.65 | $85.10 | $85.35 | $84.61 | 2,984,600 |
| 19-12-2024 | $84.50 | $84.41 | $84.89 | $84.26 | 1,263,300 |
| 18-12-2024 | $84.03 | $84.94 | $85.17 | $83.90 | 1,092,700 |
| 17-12-2024 | $85.22 | $85.55 | $85.63 | $85.17 | 680,300 |
| 16-12-2024 | $85.61 | $85.27 | $85.63 | $85.14 | 1,509,400 |
| 13-12-2024 | $85.61 | $85.72 | $85.80 | $85.56 | 950,000 |
| 12-12-2024 | $85.99 | $85.96 | $86.08 | $85.55 | 1,326,100 |
| 11-12-2024 | $86.05 | $86.57 | $86.59 | $85.98 | 1,286,200 |
| 10-12-2024 | $86.61 | $87.01 | $87.08 | $86.61 | 1,760,800 |
| 09-12-2024 | $87.45 | $87.82 | $87.84 | $87.30 | 1,913,800 |
| 06-12-2024 | $87.95 | $87.93 | $88.28 | $87.90 | 1,672,800 |
| 05-12-2024 | $87.98 | $88.04 | $88.28 | $87.93 | 1,886,500 |
| 04-12-2024 | $87.07 | $87.19 | $87.38 | $86.83 | 1,593,300 |
| 03-12-2024 | $86.20 | $86.30 | $86.46 | $86.20 | 2,516,600 |
| 02-12-2024 | $86.74 | $86.43 | $86.82 | $86.32 | 3,580,400 |
| 29-11-2024 | $86.17 | $85.95 | $86.24 | $85.84 | 2,994,100 |
| 28-11-2024 | $85.62 | $85.65 | $85.90 | $85.56 | 1,129,900 |
| 27-11-2024 | $85.45 | $85.50 | $85.72 | $85.20 | 2,776,100 |
| 26-11-2024 | $86.55 | $86.23 | $86.79 | $86.17 | 2,139,100 |
| 25-11-2024 | $86.13 | $85.93 | $86.22 | $85.91 | 6,496,200 |
| 22-11-2024 | $85.53 | $85.76 | $85.80 | $85.33 | 2,361,700 |
| 21-11-2024 | $85.74 | $85.60 | $86.10 | $85.50 | 1,766,800 |
| 20-11-2024 | $85.05 | $84.75 | $85.15 | $84.60 | 2,253,900 |
| 19-11-2024 | $84.25 | $84.53 | $84.62 | $84.02 | 750,800 |
| 18-11-2024 | $85.05 | $85.26 | $85.36 | $84.98 | 1,175,800 |
| 15-11-2024 | $84.88 | $84.89 | $84.91 | $84.51 | 2,508,900 |
| 14-11-2024 | $85.95 | $86.26 | $86.28 | $85.54 | 1,202,300 |
| 13-11-2024 | $84.43 | $84.26 | $84.50 | $84.14 | 852,800 |
Graphs are not available, please refer to the detailed table