Quotes and Market Data
Find a quote
SUN LIFE FINANCIAL INC.
85.53 Down -0.21 (-0.25 %)
Delayed : 2024/11/22 16:00:01
- Previous close $85.74
- Opening $85.46
- Price Ask $85.35
- Price Bid $85.35
- Size Bid 19
- Size Ask 8
- Today High $86.51
- Today Low $85.33
- 52 Weeks High $86.51
- 52 Weeks Low $64.38
- Volume 6,186,448
Fundamentals
- P/E Ratio : 13.98
- Earnings/Share : 1.10
- Dividends/Share : $0.84
- Current Div. Yield : 3.93
- Market Cap (M) : 49,239.90
- Shares Out (M) : 575.70
- Exchange : XTSE
- Ex Dividend Date : 2024/11/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $85.53 | Down $ -0.01 | $85.53 | $85.53 | 2,060,400 |
| 03:59 PM | $85.54 | Down $ -0.01 | $85.56 | $85.51 | 19,600 |
| 03:58 PM | $85.55 | Up $0.03 | $85.56 | $85.52 | 18,900 |
| 03:57 PM | $85.52 | Down $ -0.04 | $85.56 | $85.52 | 5,900 |
| 03:56 PM | $85.56 | Up $0.09 | $85.56 | $85.48 | 7,300 |
| 03:55 PM | $85.47 | Down $ -0.02 | $85.53 | $85.47 | 7,300 |
| 03:54 PM | $85.49 | Up $0.00 | $85.50 | $85.48 | 7,900 |
| 03:53 PM | $85.49 | Down $ -0.01 | $85.50 | $85.49 | 3,500 |
| 03:52 PM | $85.50 | Down $ -0.01 | $85.52 | $85.50 | 7,200 |
| 03:51 PM | $85.51 | Down $ -0.01 | $85.54 | $85.51 | 1,700 |
| 03:50 PM | $85.52 | Down $ -0.07 | $85.58 | $85.48 | 6,800 |
| 03:49 PM | $85.59 | Up $0.04 | $85.59 | $85.57 | 4,900 |
| 03:48 PM | $85.55 | Up $0.01 | $85.55 | $85.54 | 2,500 |
| 03:47 PM | $85.54 | Up $0.02 | $85.55 | $85.52 | 3,500 |
| 03:46 PM | $85.52 | Up $0.00 | $85.52 | $85.52 | 200 |
| 03:45 PM | $85.52 | Down $ -0.01 | $85.52 | $85.52 | 1,900 |
| 03:44 PM | $85.53 | Up $0.00 | $85.53 | $85.52 | 600 |
| 03:43 PM | $85.53 | Down $ -0.01 | $85.54 | $85.53 | 1,200 |
| 03:42 PM | $85.54 | Down $ -0.05 | $85.57 | $85.54 | 1,500 |
| 03:41 PM | $85.59 | Up $0.07 | $85.59 | $85.54 | 5,300 |
| 03:39 PM | $85.52 | Down $ -0.03 | $85.54 | $85.49 | 7,800 |
| 03:39 PM | $85.52 | Up $0.00 | $85.54 | $85.49 | 0 |
| 03:38 PM | $85.55 | Up $0.00 | $85.55 | $85.53 | 2,100 |
| 03:37 PM | $85.54 | Down $ -0.03 | $85.55 | $85.54 | 1,700 |
| 03:36 PM | $85.57 | Down $ -0.02 | $85.59 | $85.57 | 600 |
| 03:35 PM | $85.59 | Down $ -0.01 | $85.60 | $85.59 | 900 |
| 03:34 PM | $85.60 | Up $0.00 | $85.60 | $85.60 | 800 |
| 03:33 PM | $85.60 | Down $0.00 | $85.60 | $85.60 | 300 |
| 03:32 PM | $85.60 | Down $ -0.02 | $85.63 | $85.60 | 1,800 |
| 03:31 PM | $85.62 | Up $0.01 | $85.62 | $85.62 | 800 |
| 03:30 PM | $85.61 | Up $0.01 | $85.61 | $85.61 | 600 |
| 03:29 PM | $85.60 | Up $0.03 | $85.60 | $85.57 | 1,600 |
| 03:28 PM | $85.57 | Up $0.00 | $85.58 | $85.57 | 1,100 |
| 03:27 PM | $85.57 | Up $0.00 | $85.57 | $85.57 | 200 |
| 03:25 PM | $85.57 | Up $0.02 | $85.57 | $85.56 | 500 |
| 03:25 PM | $85.57 | Up $0.00 | $85.57 | $85.56 | 0 |
| 03:24 PM | $85.55 | Up $0.01 | $85.55 | $85.54 | 2,900 |
| 03:23 PM | $85.54 | Down $ -0.04 | $85.57 | $85.54 | 6,000 |
| 03:22 PM | $85.58 | Up $0.01 | $85.58 | $85.58 | 200 |
| 03:21 PM | $85.57 | Down $ -0.01 | $85.57 | $85.57 | 300 |
| 03:20 PM | $85.58 | Down $ -0.01 | $85.60 | $85.58 | 1,200 |
| 03:19 PM | $85.59 | Up $0.01 | $85.59 | $85.59 | 100 |
| 03:18 PM | $85.58 | Down $ -0.02 | $85.60 | $85.58 | 400 |
| 03:17 PM | $85.60 | Up $0.03 | $85.60 | $85.58 | 900 |
| 03:15 PM | $85.57 | Up $0.02 | $85.59 | $85.57 | 1,300 |
| 03:15 PM | $85.57 | Up $0.00 | $85.59 | $85.57 | 0 |
| 03:14 PM | $85.55 | Down $ -0.04 | $85.59 | $85.55 | 1,400 |
| 03:13 PM | $85.59 | Down $ -0.01 | $85.60 | $85.59 | 500 |
| 03:12 PM | $85.60 | Up $0.08 | $85.60 | $85.52 | 3,200 |
| 03:11 PM | $85.52 | Down $ -0.02 | $85.53 | $85.52 | 400 |
| 03:10 PM | $85.54 | Up $0.00 | $85.54 | $85.54 | 200 |
| 03:09 PM | $85.54 | Up $0.01 | $85.54 | $85.54 | 600 |
| 03:08 PM | $85.53 | Down $ -0.05 | $85.58 | $85.53 | 3,200 |
| 03:07 PM | $85.58 | Up $0.04 | $85.58 | $85.56 | 1,100 |
| 03:06 PM | $85.54 | Up $0.02 | $85.54 | $85.54 | 500 |
| 03:05 PM | $85.52 | Up $0.03 | $85.52 | $85.50 | 800 |
| 03:04 PM | $85.49 | Up $0.01 | $85.49 | $85.46 | 500 |
| 03:03 PM | $85.48 | Down $ -0.03 | $85.51 | $85.46 | 2,800 |
| 03:02 PM | $85.51 | Up $0.00 | $85.52 | $85.51 | 1,800 |
| 03:00 PM | $85.51 | Down $ -0.01 | $85.51 | $85.51 | 500 |
| 03:00 PM | $85.51 | Up $0.00 | $85.51 | $85.51 | 0 |
| 02:59 PM | $85.52 | Down $ -0.04 | $85.55 | $85.52 | 1,000 |
| 02:58 PM | $85.56 | Up $0.01 | $85.56 | $85.54 | 200 |
| 02:57 PM | $85.55 | Down $ -0.01 | $85.55 | $85.55 | 300 |
| 02:56 PM | $85.56 | Down $ -0.03 | $85.60 | $85.56 | 900 |
| 02:55 PM | $85.59 | Up $0.01 | $85.60 | $85.59 | 500 |
| 02:54 PM | $85.58 | Up $0.02 | $85.58 | $85.58 | 100 |
| 02:53 PM | $85.56 | Up $0.01 | $85.57 | $85.56 | 900 |
| 02:52 PM | $85.55 | Up $0.01 | $85.55 | $85.55 | 200 |
| 02:51 PM | $85.54 | Down $ -0.03 | $85.56 | $85.53 | 5,300 |
| 02:50 PM | $85.57 | Up $0.00 | $85.58 | $85.56 | 800 |
| 02:49 PM | $85.57 | Up $0.01 | $85.57 | $85.55 | 900 |
| 02:48 PM | $85.56 | Up $0.01 | $85.56 | $85.56 | 800 |
| 02:47 PM | $85.55 | Up $0.04 | $85.55 | $85.50 | 1,400 |
| 02:46 PM | $85.51 | Up $0.00 | $85.51 | $85.50 | 800 |
| 02:45 PM | $85.51 | Up $0.01 | $85.52 | $85.51 | 600 |
| 02:44 PM | $85.50 | Down $ -0.01 | $85.50 | $85.50 | 300 |
| 02:43 PM | $85.51 | Down $ -0.02 | $85.51 | $85.51 | 100 |
| 02:41 PM | $85.53 | Up $0.03 | $85.53 | $85.49 | 1,600 |
| 02:41 PM | $85.53 | Up $0.00 | $85.53 | $85.49 | 0 |
| 02:40 PM | $85.50 | Up $0.01 | $85.52 | $85.48 | 2,000 |
| 02:39 PM | $85.49 | Down $ -0.02 | $85.52 | $85.49 | 1,100 |
| 02:38 PM | $85.51 | Down $ -0.03 | $85.55 | $85.51 | 2,900 |
| 02:37 PM | $85.54 | Up $0.00 | $85.54 | $85.54 | 200 |
| 02:36 PM | $85.54 | Up $0.01 | $85.54 | $85.53 | 800 |
| 02:35 PM | $85.53 | Up $0.00 | $85.55 | $85.53 | 1,200 |
| 02:34 PM | $85.53 | Up $0.00 | $85.54 | $85.53 | 700 |
| 02:33 PM | $85.53 | Up $0.02 | $85.53 | $85.53 | 100 |
| 02:32 PM | $85.51 | Down $ -0.02 | $85.52 | $85.51 | 1,200 |
| 02:31 PM | $85.53 | Up $0.01 | $85.53 | $85.53 | 700 |
| 02:30 PM | $85.52 | Up $0.03 | $85.52 | $85.49 | 400 |
| 02:29 PM | $85.49 | Down $ -0.03 | $85.51 | $85.49 | 300 |
| 02:28 PM | $85.52 | Down $ -0.02 | $85.53 | $85.52 | 300 |
| 02:27 PM | $85.54 | Up $0.02 | $85.54 | $85.52 | 500 |
| 02:26 PM | $85.52 | Down $ -0.05 | $85.55 | $85.52 | 800 |
| 02:25 PM | $85.57 | Down $ -0.03 | $85.59 | $85.56 | 2,300 |
| 02:24 PM | $85.60 | Up $0.01 | $85.61 | $85.58 | 1,300 |
| 02:23 PM | $85.59 | Up $0.03 | $85.59 | $85.57 | 1,900 |
| 02:22 PM | $85.56 | Up $0.06 | $85.56 | $85.54 | 400 |
| 02:20 PM | $85.50 | Up $0.02 | $85.50 | $85.49 | 1,100 |
| 02:20 PM | $85.50 | Up $0.00 | $85.50 | $85.49 | 0 |
| 02:19 PM | $85.48 | Up $0.03 | $85.48 | $85.45 | 700 |
| 02:18 PM | $85.45 | Up $0.02 | $85.45 | $85.44 | 400 |
| 02:17 PM | $85.43 | Up $0.01 | $85.45 | $85.42 | 2,000 |
| 02:16 PM | $85.42 | Up $0.05 | $85.42 | $85.36 | 1,200 |
| 02:15 PM | $85.37 | Down $ -0.01 | $85.38 | $85.37 | 400 |
| 02:14 PM | $85.38 | Up $0.01 | $85.39 | $85.37 | 1,000 |
| 02:13 PM | $85.37 | Up $0.02 | $85.37 | $85.36 | 1,000 |
| 02:12 PM | $85.35 | Down $ -0.02 | $85.37 | $85.35 | 1,000 |
| 02:11 PM | $85.37 | Down $ -0.02 | $85.37 | $85.36 | 500 |
| 02:10 PM | $85.39 | Down $ -0.02 | $85.41 | $85.39 | 700 |
| 02:09 PM | $85.41 | Up $0.05 | $85.41 | $85.37 | 1,200 |
| 02:08 PM | $85.36 | Up $0.03 | $85.36 | $85.33 | 1,300 |
| 02:07 PM | $85.33 | Down $ -0.04 | $85.37 | $85.33 | 6,400 |
| 02:06 PM | $85.37 | Down $ -0.01 | $85.37 | $85.37 | 400 |
| 02:05 PM | $85.38 | Down $ -0.02 | $85.38 | $85.38 | 100 |
| 02:04 PM | $85.40 | Up $0.03 | $85.40 | $85.36 | 1,300 |
| 02:03 PM | $85.37 | Up $0.01 | $85.37 | $85.36 | 900 |
| 02:02 PM | $85.36 | Down $ -0.03 | $85.38 | $85.36 | 600 |
| 02:01 PM | $85.39 | Down $ -0.02 | $85.40 | $85.39 | 300 |
| 02:00 PM | $85.41 | Down $ -0.04 | $85.44 | $85.41 | 1,000 |
| 01:59 PM | $85.45 | Up $0.00 | $85.46 | $85.44 | 900 |
| 01:58 PM | $85.45 | Up $0.05 | $85.45 | $85.43 | 600 |
| 01:57 PM | $85.40 | Up $0.00 | $85.41 | $85.40 | 700 |
| 01:56 PM | $85.40 | Down $ -0.02 | $85.41 | $85.40 | 900 |
| 01:55 PM | $85.42 | Up $0.00 | $85.43 | $85.42 | 1,000 |
| 01:54 PM | $85.42 | Up $0.02 | $85.42 | $85.41 | 300 |
| 01:53 PM | $85.41 | Down $0.00 | $85.41 | $85.41 | 100 |
| 01:52 PM | $85.41 | Up $0.00 | $85.41 | $85.39 | 800 |
| 01:51 PM | $85.41 | Up $0.04 | $85.41 | $85.38 | 1,500 |
| 01:50 PM | $85.37 | Down $ -0.03 | $85.41 | $85.37 | 800 |
| 01:49 PM | $85.40 | Down $ -0.04 | $85.43 | $85.40 | 1,000 |
| 01:48 PM | $85.44 | Up $0.01 | $85.45 | $85.44 | 400 |
| 01:47 PM | $85.43 | Down $ -0.01 | $85.45 | $85.43 | 600 |
| 01:46 PM | $85.44 | Down $ -0.01 | $85.44 | $85.43 | 200 |
| 01:45 PM | $85.45 | Up $0.01 | $85.45 | $85.44 | 400 |
| 01:44 PM | $85.44 | Up $0.00 | $85.44 | $85.42 | 300 |
| 01:43 PM | $85.44 | Down $ -0.01 | $85.46 | $85.43 | 2,000 |
| 01:42 PM | $85.45 | Down $ -0.02 | $85.46 | $85.45 | 1,300 |
| 01:41 PM | $85.47 | Up $0.00 | $85.47 | $85.47 | 100 |
| 01:40 PM | $85.47 | Down $ -0.01 | $85.47 | $85.47 | 500 |
| 01:39 PM | $85.48 | Up $0.02 | $85.50 | $85.47 | 3,200 |
| 01:38 PM | $85.46 | Down $ -0.03 | $85.49 | $85.46 | 1,100 |
| 01:37 PM | $85.49 | Down $ -0.02 | $85.50 | $85.49 | 1,300 |
| 01:36 PM | $85.51 | Down $ -0.02 | $85.52 | $85.51 | 700 |
| 01:35 PM | $85.53 | Up $0.01 | $85.53 | $85.52 | 900 |
| 01:34 PM | $85.52 | Down $ -0.01 | $85.52 | $85.52 | 200 |
| 01:33 PM | $85.53 | Up $0.01 | $85.53 | $85.53 | 300 |
| 01:32 PM | $85.52 | Up $0.00 | $85.54 | $85.52 | 1,400 |
| 01:31 PM | $85.52 | Down $ -0.02 | $85.53 | $85.52 | 1,400 |
| 01:30 PM | $85.54 | Up $0.00 | $85.54 | $85.54 | 100 |
| 01:29 PM | $85.54 | Down $ -0.01 | $85.54 | $85.54 | 400 |
| 01:28 PM | $85.55 | Up $0.01 | $85.55 | $85.52 | 1,500 |
| 01:27 PM | $85.54 | Down $ -0.01 | $85.55 | $85.54 | 300 |
| 01:26 PM | $85.55 | Down $ -0.01 | $85.56 | $85.55 | 200 |
| 01:25 PM | $85.56 | Down $ -0.02 | $85.58 | $85.56 | 800 |
| 01:23 PM | $85.58 | Up $0.02 | $85.58 | $85.56 | 600 |
| 01:23 PM | $85.58 | Up $0.00 | $85.58 | $85.56 | 0 |
| 01:22 PM | $85.56 | Up $0.01 | $85.56 | $85.55 | 1,200 |
| 01:21 PM | $85.55 | Down $ -0.04 | $85.58 | $85.55 | 1,500 |
| 01:20 PM | $85.59 | Down $ -0.03 | $85.60 | $85.59 | 300 |
| 01:19 PM | $85.62 | Down $ -0.06 | $85.67 | $85.62 | 1,400 |
| 01:18 PM | $85.68 | Up $0.03 | $85.68 | $85.66 | 800 |
| 01:17 PM | $85.65 | Up $0.00 | $85.66 | $85.64 | 1,200 |
| 01:16 PM | $85.65 | Up $0.00 | $85.66 | $85.65 | 200 |
| 01:14 PM | $85.65 | Down $ -0.01 | $85.66 | $85.65 | 200 |
| 01:14 PM | $85.65 | Up $0.00 | $85.66 | $85.65 | 0 |
| 01:13 PM | $85.66 | Down $ -0.03 | $85.67 | $85.66 | 1,700 |
| 01:11 PM | $85.69 | Up $0.05 | $85.69 | $85.69 | 100 |
| 01:11 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 0 |
| 01:10 PM | $85.64 | Up $0.04 | $85.64 | $85.62 | 400 |
| 01:09 PM | $85.60 | Up $0.01 | $85.60 | $85.59 | 700 |
| 01:08 PM | $85.59 | Down $ -0.01 | $85.60 | $85.59 | 1,200 |
| 01:07 PM | $85.60 | Down $ -0.01 | $85.60 | $85.60 | 100 |
| 01:06 PM | $85.61 | Up $0.01 | $85.61 | $85.60 | 400 |
| 01:05 PM | $85.60 | Down $ -0.03 | $85.61 | $85.60 | 600 |
| 01:03 PM | $85.63 | Up $0.03 | $85.63 | $85.62 | 700 |
| 01:03 PM | $85.63 | Up $0.00 | $85.63 | $85.62 | 0 |
| 01:02 PM | $85.60 | Down $ -0.02 | $85.60 | $85.60 | 200 |
| 01:01 PM | $85.62 | Down $ -0.02 | $85.64 | $85.62 | 1,100 |
| 12:59 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 1,000 |
| 12:59 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 12:58 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 100 |
| 12:57 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 600 |
| 12:56 PM | $85.64 | Down $ -0.03 | $85.65 | $85.64 | 600 |
| 12:55 PM | $85.67 | Up $0.05 | $85.67 | $85.63 | 2,200 |
| 12:54 PM | $85.62 | Up $0.01 | $85.62 | $85.62 | 200 |
| 12:52 PM | $85.61 | Up $0.00 | $85.63 | $85.61 | 1,200 |
| 12:52 PM | $85.61 | Up $0.00 | $85.63 | $85.61 | 0 |
| 12:51 PM | $85.61 | Down $ -0.03 | $85.63 | $85.61 | 2,100 |
| 12:47 PM | $85.64 | Up $0.01 | $85.64 | $85.64 | 700 |
| 12:47 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 12:47 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 12:47 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 12:46 PM | $85.63 | Up $0.00 | $85.64 | $85.63 | 300 |
| 12:45 PM | $85.63 | Down $ -0.01 | $85.63 | $85.63 | 600 |
| 12:44 PM | $85.64 | Up $0.01 | $85.64 | $85.64 | 100 |
| 12:43 PM | $85.63 | Up $0.00 | $85.63 | $85.62 | 600 |
| 12:42 PM | $85.63 | Up $0.02 | $85.63 | $85.63 | 400 |
| 12:41 PM | $85.61 | Down $ -0.01 | $85.61 | $85.61 | 100 |
| 12:40 PM | $85.62 | Up $0.01 | $85.62 | $85.62 | 300 |
| 12:39 PM | $85.61 | Down $ -0.01 | $85.61 | $85.61 | 100 |
| 12:38 PM | $85.62 | Up $0.02 | $85.63 | $85.61 | 1,400 |
| 12:37 PM | $85.60 | Down $ -0.05 | $85.64 | $85.60 | 800 |
| 12:35 PM | $85.65 | Down $ -0.01 | $85.66 | $85.65 | 1,400 |
| 12:35 PM | $85.65 | Up $0.00 | $85.66 | $85.65 | 0 |
| 12:34 PM | $85.66 | Down $ -0.03 | $85.68 | $85.66 | 500 |
| 12:33 PM | $85.69 | Down $ -0.02 | $85.70 | $85.69 | 300 |
| 12:32 PM | $85.71 | Up $0.00 | $85.71 | $85.69 | 700 |
| 12:31 PM | $85.71 | Up $0.00 | $85.71 | $85.71 | 200 |
| 12:30 PM | $85.71 | Down $ -0.04 | $85.75 | $85.71 | 1,400 |
| 12:29 PM | $85.75 | Down $ -0.03 | $85.77 | $85.75 | 900 |
| 12:27 PM | $85.78 | Up $0.01 | $85.78 | $85.78 | 800 |
| 12:27 PM | $85.78 | Up $0.00 | $85.78 | $85.78 | 0 |
| 12:26 PM | $85.77 | Up $0.01 | $85.77 | $85.77 | 400 |
| 12:25 PM | $85.76 | Up $0.01 | $85.76 | $85.75 | 200 |
| 12:24 PM | $85.75 | Up $0.00 | $85.77 | $85.75 | 400 |
| 12:23 PM | $85.75 | Down $ -0.05 | $85.79 | $85.75 | 1,600 |
| 12:22 PM | $85.80 | Up $0.02 | $85.80 | $85.79 | 300 |
| 12:21 PM | $85.78 | Up $0.01 | $85.78 | $85.77 | 500 |
| 12:20 PM | $85.77 | Up $0.02 | $85.77 | $85.76 | 500 |
| 12:19 PM | $85.75 | Up $0.02 | $85.75 | $85.74 | 400 |
| 12:17 PM | $85.73 | Down $ -0.03 | $85.75 | $85.73 | 800 |
| 12:17 PM | $85.73 | Up $0.00 | $85.75 | $85.73 | 0 |
| 12:16 PM | $85.76 | Up $0.03 | $85.76 | $85.75 | 700 |
| 12:15 PM | $85.73 | Down $ -0.01 | $85.74 | $85.73 | 200 |
| 12:14 PM | $85.74 | Up $0.03 | $85.74 | $85.67 | 4,900 |
| 12:13 PM | $85.71 | Up $0.00 | $85.71 | $85.71 | 200 |
| 12:11 PM | $85.71 | Down $ -0.01 | $85.72 | $85.71 | 800 |
| 12:11 PM | $85.71 | Up $0.00 | $85.72 | $85.71 | 0 |
| 12:10 PM | $85.72 | Up $0.00 | $85.72 | $85.71 | 1,000 |
| 12:09 PM | $85.72 | Down $ -0.01 | $85.73 | $85.72 | 400 |
| 12:08 PM | $85.73 | Up $0.00 | $85.73 | $85.72 | 300 |
| 12:07 PM | $85.73 | Down $ -0.04 | $85.77 | $85.73 | 1,900 |
| 12:06 PM | $85.77 | Up $0.01 | $85.77 | $85.77 | 200 |
| 12:05 PM | $85.76 | Up $0.03 | $85.76 | $85.74 | 1,200 |
| 12:04 PM | $85.73 | Up $0.02 | $85.73 | $85.73 | 200 |
| 12:03 PM | $85.71 | Up $0.00 | $85.72 | $85.71 | 900 |
| 12:02 PM | $85.71 | Down $ -0.05 | $85.76 | $85.71 | 1,600 |
| 12:01 PM | $85.76 | Down $ -0.01 | $85.76 | $85.76 | 200 |
| 12:00 PM | $85.77 | Up $0.01 | $85.77 | $85.76 | 500 |
| 11:59 AM | $85.76 | Down $ -0.03 | $85.78 | $85.76 | 900 |
| 11:58 AM | $85.79 | Up $0.00 | $85.80 | $85.79 | 2,800 |
| 11:57 AM | $85.79 | Up $0.04 | $85.79 | $85.79 | 200 |
| 11:55 AM | $85.75 | Up $0.04 | $85.76 | $85.72 | 1,200 |
| 11:55 AM | $85.75 | Up $0.00 | $85.76 | $85.72 | 0 |
| 11:54 AM | $85.71 | Up $0.00 | $85.71 | $85.69 | 600 |
| 11:51 AM | $85.71 | Up $0.02 | $85.71 | $85.68 | 600 |
| 11:51 AM | $85.71 | Up $0.00 | $85.71 | $85.68 | 0 |
| 11:51 AM | $85.71 | Up $0.00 | $85.71 | $85.68 | 0 |
| 11:50 AM | $85.69 | Down $ -0.04 | $85.75 | $85.69 | 1,700 |
| 11:49 AM | $85.73 | Up $0.02 | $85.73 | $85.72 | 300 |
| 11:48 AM | $85.71 | Up $0.01 | $85.71 | $85.70 | 200 |
| 11:47 AM | $85.70 | Down $ -0.02 | $85.72 | $85.70 | 1,000 |
| 11:46 AM | $85.72 | Up $0.05 | $85.73 | $85.66 | 2,700 |
| 11:45 AM | $85.67 | Down $ -0.01 | $85.69 | $85.64 | 1,200 |
| 11:44 AM | $85.68 | Up $0.04 | $85.68 | $85.64 | 700 |
| 11:43 AM | $85.64 | Down $ -0.03 | $85.66 | $85.64 | 400 |
| 11:42 AM | $85.67 | Up $0.00 | $85.69 | $85.65 | 2,000 |
| 11:41 AM | $85.67 | Up $0.01 | $85.67 | $85.66 | 600 |
| 11:40 AM | $85.66 | Down $ -0.02 | $85.68 | $85.65 | 800 |
| 11:39 AM | $85.68 | Down $ -0.01 | $85.72 | $85.68 | 1,400 |
| 11:38 AM | $85.69 | Down $ -0.02 | $85.72 | $85.69 | 3,400 |
| 11:37 AM | $85.71 | Down $ -0.01 | $85.71 | $85.70 | 900 |
| 11:36 AM | $85.72 | Down $ -0.01 | $85.72 | $85.72 | 100 |
| 11:35 AM | $85.73 | Down $ -0.02 | $85.75 | $85.71 | 1,700 |
| 11:34 AM | $85.75 | Down $ -0.08 | $85.82 | $85.75 | 2,100 |
| 11:32 AM | $85.83 | Up $0.01 | $85.85 | $85.83 | 1,400 |
| 11:32 AM | $85.83 | Up $0.00 | $85.85 | $85.83 | 0 |
| 11:31 AM | $85.82 | Down $ -0.02 | $85.84 | $85.82 | 1,000 |
| 11:30 AM | $85.84 | Up $0.03 | $85.84 | $85.80 | 1,000 |
| 11:29 AM | $85.81 | Up $0.00 | $85.81 | $85.81 | 600 |
| 11:28 AM | $85.81 | Down $ -0.02 | $85.82 | $85.79 | 2,000 |
| 11:27 AM | $85.83 | Up $0.01 | $85.83 | $85.82 | 1,000 |
| 11:26 AM | $85.82 | Down $ -0.04 | $85.85 | $85.82 | 1,700 |
| 11:25 AM | $85.86 | Up $0.00 | $85.88 | $85.86 | 1,300 |
| 11:24 AM | $85.86 | Up $0.01 | $85.86 | $85.86 | 500 |
| 11:23 AM | $85.85 | Up $0.01 | $85.85 | $85.84 | 1,600 |
| 11:22 AM | $85.84 | Up $0.09 | $85.84 | $85.79 | 1,100 |
| 11:21 AM | $85.75 | Up $0.02 | $85.75 | $85.71 | 900 |
| 11:20 AM | $85.73 | Down $ -0.07 | $85.77 | $85.73 | 800 |
| 11:19 AM | $85.80 | Down $ -0.03 | $85.82 | $85.80 | 1,200 |
| 11:18 AM | $85.83 | Up $0.01 | $85.83 | $85.82 | 800 |
| 11:17 AM | $85.82 | Up $0.00 | $85.83 | $85.81 | 1,000 |
| 11:16 AM | $85.82 | Up $0.00 | $85.82 | $85.82 | 400 |
| 11:15 AM | $85.82 | Down $ -0.02 | $85.83 | $85.81 | 700 |
| 11:14 AM | $85.84 | Down $ -0.04 | $85.86 | $85.84 | 1,400 |
| 11:13 AM | $85.88 | Down $ -0.06 | $85.93 | $85.88 | 1,400 |
| 11:12 AM | $85.94 | Up $0.00 | $85.94 | $85.94 | 300 |
| 11:11 AM | $85.94 | Up $0.01 | $85.94 | $85.93 | 1,000 |
| 11:10 AM | $85.93 | Up $0.02 | $85.93 | $85.93 | 600 |
| 11:09 AM | $85.91 | Down $ -0.01 | $85.94 | $85.91 | 2,100 |
| 11:08 AM | $85.92 | Up $0.03 | $85.93 | $85.89 | 1,900 |
| 11:07 AM | $85.89 | Up $0.00 | $85.89 | $85.87 | 2,000 |
| 11:06 AM | $85.89 | Down $ -0.01 | $85.91 | $85.89 | 200 |
| 11:05 AM | $85.90 | Down $ -0.02 | $85.91 | $85.90 | 1,300 |
| 11:04 AM | $85.92 | Down $ -0.02 | $85.92 | $85.91 | 500 |
| 11:03 AM | $85.94 | Down $ -0.02 | $85.96 | $85.94 | 1,400 |
| 11:02 AM | $85.96 | Up $0.00 | $85.97 | $85.95 | 1,400 |
| 11:01 AM | $85.96 | Down $ -0.03 | $86.00 | $85.96 | 900 |
| 11:00 AM | $85.99 | Up $0.01 | $86.01 | $85.96 | 3,000 |
| 10:59 AM | $85.98 | Down $ -0.03 | $86.00 | $85.98 | 1,400 |
| 10:58 AM | $86.01 | Up $0.01 | $86.01 | $86.01 | 300 |
| 10:57 AM | $86.00 | Up $0.04 | $86.00 | $85.98 | 400 |
| 10:56 AM | $85.96 | Down $ -0.03 | $85.97 | $85.96 | 400 |
| 10:55 AM | $85.99 | Up $0.05 | $86.02 | $85.96 | 2,900 |
| 10:54 AM | $85.94 | Down $ -0.07 | $86.02 | $85.94 | 2,300 |
| 10:53 AM | $86.01 | Up $0.00 | $86.03 | $86.01 | 1,400 |
| 10:52 AM | $86.01 | Up $0.00 | $86.01 | $86.01 | 500 |
| 10:51 AM | $86.01 | Up $0.01 | $86.01 | $86.01 | 700 |
| 10:50 AM | $86.00 | Up $0.00 | $86.00 | $85.98 | 500 |
| 10:49 AM | $86.00 | Up $0.02 | $86.01 | $85.99 | 800 |
| 10:48 AM | $85.98 | Down $ -0.03 | $86.00 | $85.98 | 400 |
| 10:47 AM | $86.01 | Up $0.01 | $86.01 | $85.98 | 500 |
| 10:46 AM | $86.00 | Down $ -0.07 | $86.06 | $86.00 | 1,500 |
| 10:45 AM | $86.07 | Down $ -0.02 | $86.08 | $86.06 | 1,000 |
| 10:44 AM | $86.09 | Down $ -0.01 | $86.10 | $86.09 | 600 |
| 10:43 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 100 |
| 10:42 AM | $86.10 | Down $ -0.01 | $86.10 | $86.10 | 100 |
| 10:41 AM | $86.11 | Down $ -0.05 | $86.13 | $86.11 | 500 |
| 10:40 AM | $86.16 | Up $0.03 | $86.16 | $86.12 | 1,700 |
| 10:38 AM | $86.13 | Down $ -0.01 | $86.15 | $86.13 | 1,200 |
| 10:38 AM | $86.13 | Up $0.00 | $86.15 | $86.13 | 0 |
| 10:37 AM | $86.14 | Down $ -0.04 | $86.16 | $86.14 | 400 |
| 10:36 AM | $86.18 | Down $ -0.03 | $86.19 | $86.18 | 500 |
| 10:35 AM | $86.21 | Down $ -0.04 | $86.22 | $86.21 | 300 |
| 10:34 AM | $86.25 | Down $ -0.03 | $86.28 | $86.24 | 700 |
| 10:33 AM | $86.28 | Up $0.00 | $86.29 | $86.28 | 300 |
| 10:32 AM | $86.28 | Down $ -0.06 | $86.33 | $86.28 | 800 |
| 10:31 AM | $86.34 | Up $0.00 | $86.34 | $86.33 | 500 |
| 10:30 AM | $86.34 | Up $0.08 | $86.34 | $86.29 | 400 |
| 10:29 AM | $86.26 | Up $0.01 | $86.26 | $86.24 | 200 |
| 10:28 AM | $86.25 | Down $ -0.06 | $86.30 | $86.25 | 700 |
| 10:27 AM | $86.31 | Down $ -0.09 | $86.41 | $86.31 | 3,400 |
| 10:26 AM | $86.40 | Up $0.05 | $86.40 | $86.35 | 2,000 |
| 10:25 AM | $86.35 | Down $ -0.01 | $86.35 | $86.33 | 600 |
| 10:24 AM | $86.36 | Up $0.01 | $86.37 | $86.34 | 500 |
| 10:23 AM | $86.35 | Up $0.02 | $86.35 | $86.35 | 300 |
| 10:22 AM | $86.33 | Down $ -0.02 | $86.35 | $86.30 | 3,400 |
| 10:21 AM | $86.35 | Up $0.03 | $86.39 | $86.34 | 7,800 |
| 10:20 AM | $86.32 | Down $ -0.09 | $86.40 | $86.32 | 900 |
| 10:19 AM | $86.41 | Down $ -0.02 | $86.43 | $86.41 | 1,400 |
| 10:18 AM | $86.43 | Up $0.03 | $86.43 | $86.43 | 400 |
| 10:17 AM | $86.40 | Up $0.01 | $86.40 | $86.40 | 400 |
| 10:16 AM | $86.39 | Down $ -0.05 | $86.42 | $86.39 | 900 |
| 10:15 AM | $86.44 | Up $0.02 | $86.45 | $86.43 | 600 |
| 10:14 AM | $86.42 | Down $ -0.01 | $86.44 | $86.38 | 1,300 |
| 10:13 AM | $86.43 | Up $0.10 | $86.46 | $86.31 | 6,100 |
| 10:12 AM | $86.33 | Down $ -0.04 | $86.36 | $86.29 | 5,400 |
| 10:11 AM | $86.37 | Down $ -0.06 | $86.41 | $86.37 | 800 |
| 10:10 AM | $86.43 | Down $ -0.04 | $86.46 | $86.41 | 1,100 |
| 10:09 AM | $86.47 | Up $0.01 | $86.47 | $86.44 | 700 |
| 10:08 AM | $86.46 | Up $0.02 | $86.47 | $86.42 | 4,100 |
| 10:07 AM | $86.44 | Down $ -0.04 | $86.49 | $86.44 | 1,500 |
| 10:05 AM | $86.48 | Up $0.08 | $86.48 | $86.38 | 3,300 |
| 10:05 AM | $86.48 | Up $0.00 | $86.48 | $86.38 | 0 |
| 10:04 AM | $86.40 | Down $ -0.07 | $86.49 | $86.40 | 3,900 |
| 10:03 AM | $86.47 | Down $ -0.03 | $86.51 | $86.45 | 2,800 |
| 10:02 AM | $86.50 | Up $0.03 | $86.50 | $86.47 | 900 |
| 10:01 AM | $86.47 | Up $0.03 | $86.47 | $86.44 | 800 |
| 10:00 AM | $86.44 | Up $0.02 | $86.45 | $86.42 | 400 |
| 09:59 AM | $86.42 | Up $0.02 | $86.42 | $86.36 | 1,200 |
| 09:58 AM | $86.40 | Up $0.02 | $86.40 | $86.40 | 500 |
| 09:57 AM | $86.38 | Up $0.00 | $86.38 | $86.35 | 2,100 |
| 09:56 AM | $86.38 | Down $ -0.04 | $86.40 | $86.38 | 500 |
| 09:55 AM | $86.42 | Up $0.05 | $86.45 | $86.39 | 3,100 |
| 09:54 AM | $86.37 | Up $0.01 | $86.39 | $86.35 | 1,400 |
| 09:53 AM | $86.36 | Up $0.09 | $86.36 | $86.28 | 1,800 |
| 09:52 AM | $86.27 | Down $ -0.09 | $86.36 | $86.27 | 3,000 |
| 09:51 AM | $86.36 | Up $0.05 | $86.37 | $86.30 | 3,100 |
| 09:50 AM | $86.31 | Down $ -0.02 | $86.37 | $86.30 | 2,600 |
| 09:49 AM | $86.33 | Down $ -0.05 | $86.43 | $86.32 | 7,100 |
| 09:48 AM | $86.38 | Up $0.04 | $86.39 | $86.34 | 700 |
| 09:47 AM | $86.34 | Up $0.04 | $86.34 | $86.28 | 1,500 |
| 09:46 AM | $86.30 | Up $0.03 | $86.30 | $86.23 | 2,200 |
| 09:45 AM | $86.27 | Up $0.05 | $86.29 | $86.15 | 1,700 |
| 09:44 AM | $86.22 | Down $ -0.04 | $86.28 | $86.19 | 1,300 |
| 09:43 AM | $86.26 | Up $0.06 | $86.26 | $86.15 | 2,600 |
| 09:42 AM | $86.20 | Up $0.08 | $86.20 | $86.20 | 300 |
| 09:41 AM | $86.12 | Up $0.12 | $86.15 | $86.06 | 3,900 |
| 09:40 AM | $86.00 | Up $0.16 | $86.00 | $85.89 | 500 |
| 09:39 AM | $85.84 | Down $ -0.03 | $85.84 | $85.84 | 200 |
| 09:38 AM | $85.87 | Up $0.10 | $85.87 | $85.79 | 3,300 |
| 09:37 AM | $85.77 | Down $ -0.06 | $85.85 | $85.75 | 5,100 |
| 09:36 AM | $85.83 | Down $ -0.04 | $85.86 | $85.78 | 3,000 |
| 09:35 AM | $85.87 | Up $0.08 | $85.87 | $85.76 | 2,600 |
| 09:34 AM | $85.79 | Down $ -0.05 | $85.90 | $85.77 | 2,300 |
| 09:33 AM | $85.84 | Up $0.03 | $85.93 | $85.82 | 1,500 |
| 09:32 AM | $85.81 | Up $0.10 | $85.87 | $85.77 | 1,800 |
| 09:31 AM | $85.71 | Down $ -0.03 | $86.00 | $85.71 | 6,300 |
| 09:30 AM | $85.74 | Up $0.00 | $85.85 | $85.44 | 3,554,800 |
| Previous close | $85.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 12-11-2024 | $83.43 | $83.08 | $83.47 | $82.95 | 791,100 |
| 11-11-2024 | $82.96 | $83.31 | $83.51 | $82.94 | 367,200 |
| 08-11-2024 | $82.46 | $82.27 | $82.68 | $82.18 | 510,700 |
| 07-11-2024 | $82.63 | $82.34 | $82.65 | $82.05 | 1,247,900 |
| 06-11-2024 | $82.08 | $81.15 | $82.27 | $81.09 | 2,654,900 |
| 05-11-2024 | $79.94 | $79.07 | $80.03 | $78.90 | 2,831,800 |
| 04-11-2024 | $77.45 | $77.40 | $77.59 | $77.30 | 2,283,000 |
| 01-11-2024 | $77.63 | $77.18 | $77.68 | $77.11 | 2,186,900 |
| 31-10-2024 | $77.20 | $77.33 | $77.67 | $77.06 | 2,896,800 |
| 30-10-2024 | $78.61 | $78.82 | $78.99 | $78.47 | 800,800 |
| 29-10-2024 | $79.09 | $79.15 | $79.29 | $79.00 | 1,941,500 |
| 28-10-2024 | $79.16 | $78.93 | $79.21 | $78.87 | 2,427,600 |
| 25-10-2024 | $78.40 | $78.48 | $78.48 | $78.22 | 929,400 |
| 24-10-2024 | $78.63 | $78.12 | $78.65 | $78.07 | 551,600 |
| 23-10-2024 | $78.52 | $78.33 | $78.60 | $78.01 | 449,600 |
| 22-10-2024 | $78.30 | $78.10 | $78.50 | $78.06 | 773,200 |
| 21-10-2024 | $78.77 | $78.89 | $78.91 | $78.64 | 993,300 |
| 18-10-2024 | $78.90 | $78.79 | $79.01 | $78.69 | 588,900 |
| 17-10-2024 | $78.90 | $78.96 | $79.16 | $78.73 | 1,031,600 |
| 16-10-2024 | $78.36 | $78.47 | $78.60 | $78.08 | 827,700 |
| 15-10-2024 | $79.05 | $79.20 | $79.20 | $78.96 | 766,500 |
| 11-10-2024 | $78.76 | $78.85 | $79.03 | $78.58 | 685,000 |
Graphs are not available, please refer to the detailed table