Quotes and Market Data
Find a quote
SUNCOR ENERGY INC.
58.07 Up 0.57 (0.98 %)
Delayed : 2024/11/22 16:00:01
- Previous close $57.50
- Opening $57.51
- Price Ask $58.00
- Price Bid $58.00
- Size Bid 5
- Size Ask 27
- Today High $58.07
- Today Low $57.15
- 52 Weeks High $58.07
- 52 Weeks Low $40.07
- Volume 14,142,876
Fundamentals
- P/E Ratio : 9.34
- Earnings/Share : 1.36
- Dividends/Share : $0.57
- Current Div. Yield : 3.93
- Market Cap (M) : 73,000.60
- Shares Out (M) : 1,257.11
- Exchange : XTSE
- Ex Dividend Date : 2024/12/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.07 | Up $0.03 | $58.07 | $58.07 | 10,430,300 |
| 03:59 PM | $58.04 | Up $0.02 | $58.05 | $58.02 | 84,500 |
| 03:58 PM | $58.02 | Up $0.01 | $58.03 | $58.00 | 44,400 |
| 03:57 PM | $58.01 | Up $0.02 | $58.01 | $57.99 | 31,400 |
| 03:56 PM | $57.99 | Up $0.00 | $58.00 | $57.98 | 16,300 |
| 03:55 PM | $57.99 | Up $0.07 | $57.99 | $57.92 | 18,800 |
| 03:54 PM | $57.93 | Down $ -0.04 | $57.95 | $57.93 | 7,100 |
| 03:53 PM | $57.96 | Up $0.05 | $57.98 | $57.91 | 17,900 |
| 03:52 PM | $57.92 | Down $ -0.04 | $57.95 | $57.90 | 16,400 |
| 03:51 PM | $57.95 | Up $0.02 | $57.96 | $57.93 | 14,900 |
| 03:50 PM | $57.93 | Up $0.01 | $57.93 | $57.89 | 12,600 |
| 03:49 PM | $57.92 | Down $ -0.02 | $57.93 | $57.91 | 4,600 |
| 03:48 PM | $57.94 | Down $ -0.01 | $57.95 | $57.94 | 2,400 |
| 03:47 PM | $57.95 | Down $ -0.01 | $57.96 | $57.95 | 4,400 |
| 03:46 PM | $57.96 | Up $0.01 | $57.97 | $57.95 | 13,000 |
| 03:45 PM | $57.96 | Up $0.02 | $57.96 | $57.94 | 4,600 |
| 03:44 PM | $57.94 | Up $0.00 | $57.94 | $57.93 | 2,900 |
| 03:43 PM | $57.94 | Down $ -0.01 | $57.94 | $57.94 | 2,500 |
| 03:42 PM | $57.95 | Down $ -0.01 | $57.95 | $57.95 | 500 |
| 03:41 PM | $57.95 | Up $0.03 | $57.95 | $57.93 | 5,400 |
| 03:40 PM | $57.92 | Down $ -0.01 | $57.93 | $57.92 | 2,500 |
| 03:39 PM | $57.93 | Up $0.02 | $57.93 | $57.91 | 3,600 |
| 03:37 PM | $57.91 | Down $ -0.03 | $57.94 | $57.91 | 7,400 |
| 03:37 PM | $57.91 | Up $0.00 | $57.94 | $57.91 | 0 |
| 03:36 PM | $57.94 | Up $0.01 | $57.96 | $57.94 | 10,500 |
| 03:35 PM | $57.93 | Up $0.02 | $57.93 | $57.91 | 3,600 |
| 03:34 PM | $57.91 | Up $0.03 | $57.91 | $57.88 | 6,900 |
| 03:33 PM | $57.88 | Down $ -0.02 | $57.89 | $57.86 | 8,700 |
| 03:32 PM | $57.90 | Up $0.01 | $57.90 | $57.89 | 6,000 |
| 03:31 PM | $57.89 | Up $0.02 | $57.89 | $57.86 | 6,000 |
| 03:30 PM | $57.87 | Down $ -0.02 | $57.89 | $57.87 | 4,200 |
| 03:29 PM | $57.89 | Down $ -0.01 | $57.92 | $57.89 | 12,400 |
| 03:28 PM | $57.90 | Down $ -0.02 | $57.91 | $57.90 | 4,100 |
| 03:27 PM | $57.92 | Up $0.01 | $57.92 | $57.92 | 3,600 |
| 03:26 PM | $57.91 | Up $0.00 | $57.91 | $57.91 | 1,600 |
| 03:25 PM | $57.91 | Down $ -0.01 | $57.91 | $57.91 | 700 |
| 03:24 PM | $57.92 | Down $ -0.02 | $57.94 | $57.92 | 3,500 |
| 03:23 PM | $57.94 | Down $ -0.03 | $57.96 | $57.94 | 3,200 |
| 03:22 PM | $57.97 | Up $0.00 | $57.97 | $57.97 | 100 |
| 03:21 PM | $57.97 | Up $0.01 | $57.97 | $57.97 | 200 |
| 03:20 PM | $57.96 | Down $ -0.01 | $57.98 | $57.96 | 4,300 |
| 03:19 PM | $57.97 | Up $0.03 | $57.97 | $57.93 | 3,500 |
| 03:18 PM | $57.94 | Down $ -0.01 | $57.96 | $57.94 | 4,000 |
| 03:17 PM | $57.95 | Down $ -0.01 | $57.97 | $57.95 | 14,000 |
| 03:16 PM | $57.95 | Up $0.01 | $57.95 | $57.95 | 200 |
| 03:15 PM | $57.95 | Up $0.02 | $57.95 | $57.92 | 9,200 |
| 03:14 PM | $57.92 | Down $ -0.01 | $57.93 | $57.92 | 2,200 |
| 03:13 PM | $57.93 | Up $0.05 | $57.93 | $57.89 | 5,600 |
| 03:12 PM | $57.88 | Up $0.00 | $57.88 | $57.88 | 1,700 |
| 03:11 PM | $57.88 | Down $ -0.03 | $57.91 | $57.88 | 6,000 |
| 03:10 PM | $57.92 | Up $0.00 | $57.92 | $57.91 | 3,100 |
| 03:09 PM | $57.92 | Up $0.01 | $57.92 | $57.91 | 1,200 |
| 03:08 PM | $57.91 | Down $ -0.02 | $57.93 | $57.90 | 3,500 |
| 03:07 PM | $57.93 | Up $0.00 | $57.93 | $57.93 | 400 |
| 03:06 PM | $57.92 | Up $0.01 | $57.92 | $57.91 | 1,600 |
| 03:05 PM | $57.91 | Up $0.01 | $57.91 | $57.90 | 2,100 |
| 03:04 PM | $57.90 | Up $0.00 | $57.90 | $57.89 | 2,300 |
| 03:03 PM | $57.90 | Down $ -0.01 | $57.90 | $57.89 | 2,700 |
| 03:01 PM | $57.91 | Down $0.00 | $57.91 | $57.90 | 2,000 |
| 03:01 PM | $57.91 | Up $0.00 | $57.91 | $57.90 | 0 |
| 03:00 PM | $57.91 | Up $0.00 | $57.91 | $57.91 | 2,500 |
| 02:59 PM | $57.91 | Down $ -0.02 | $57.93 | $57.91 | 5,600 |
| 02:58 PM | $57.93 | Down $ -0.02 | $57.94 | $57.93 | 2,800 |
| 02:57 PM | $57.95 | Up $0.01 | $57.95 | $57.94 | 2,900 |
| 02:56 PM | $57.94 | Up $0.00 | $57.94 | $57.94 | 200 |
| 02:55 PM | $57.94 | Up $0.02 | $57.94 | $57.93 | 1,100 |
| 02:54 PM | $57.93 | Up $0.00 | $57.93 | $57.93 | 1,200 |
| 02:53 PM | $57.92 | Up $0.02 | $57.93 | $57.90 | 3,300 |
| 02:52 PM | $57.90 | Up $0.01 | $57.90 | $57.90 | 2,100 |
| 02:50 PM | $57.89 | Up $0.01 | $57.89 | $57.89 | 2,000 |
| 02:50 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 0 |
| 02:48 PM | $57.88 | Down $ -0.01 | $57.89 | $57.88 | 1,800 |
| 02:48 PM | $57.88 | Up $0.00 | $57.89 | $57.88 | 0 |
| 02:46 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 1,200 |
| 02:46 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 0 |
| 02:45 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 1,100 |
| 02:44 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 600 |
| 02:43 PM | $57.89 | Up $0.02 | $57.89 | $57.85 | 3,300 |
| 02:42 PM | $57.87 | Down $ -0.03 | $57.90 | $57.87 | 1,600 |
| 02:41 PM | $57.90 | Up $0.00 | $57.90 | $57.89 | 1,000 |
| 02:40 PM | $57.90 | Down $ -0.02 | $57.93 | $57.90 | 8,500 |
| 02:39 PM | $57.92 | Up $0.02 | $57.92 | $57.91 | 1,800 |
| 02:38 PM | $57.90 | Down $ -0.02 | $57.91 | $57.90 | 2,900 |
| 02:37 PM | $57.92 | Up $0.02 | $57.92 | $57.90 | 2,600 |
| 02:36 PM | $57.89 | Down $ -0.03 | $57.91 | $57.89 | 4,600 |
| 02:35 PM | $57.92 | Up $0.00 | $57.92 | $57.92 | 900 |
| 02:34 PM | $57.92 | Up $0.00 | $57.92 | $57.92 | 300 |
| 02:33 PM | $57.92 | Up $0.03 | $57.92 | $57.90 | 1,100 |
| 02:32 PM | $57.89 | Up $0.02 | $57.89 | $57.86 | 3,000 |
| 02:31 PM | $57.87 | Down $ -0.02 | $57.87 | $57.87 | 1,500 |
| 02:30 PM | $57.88 | Up $0.00 | $57.88 | $57.88 | 800 |
| 02:29 PM | $57.88 | Down $ -0.01 | $57.90 | $57.88 | 3,100 |
| 02:28 PM | $57.89 | Down $ -0.04 | $57.92 | $57.88 | 6,100 |
| 02:27 PM | $57.93 | Up $0.02 | $57.93 | $57.91 | 2,600 |
| 02:26 PM | $57.91 | Down $ -0.02 | $57.91 | $57.90 | 2,700 |
| 02:25 PM | $57.92 | Down $ -0.02 | $57.93 | $57.92 | 1,600 |
| 02:24 PM | $57.94 | Up $0.01 | $57.94 | $57.94 | 300 |
| 02:23 PM | $57.93 | Up $0.02 | $57.94 | $57.91 | 2,400 |
| 02:22 PM | $57.91 | Down $ -0.02 | $57.94 | $57.90 | 7,500 |
| 02:21 PM | $57.93 | Up $0.02 | $57.93 | $57.92 | 3,700 |
| 02:20 PM | $57.92 | Up $0.02 | $57.92 | $57.90 | 2,500 |
| 02:19 PM | $57.89 | Up $0.02 | $57.89 | $57.87 | 800 |
| 02:18 PM | $57.87 | Down $ -0.01 | $57.87 | $57.87 | 1,300 |
| 02:17 PM | $57.88 | Down $ -0.01 | $57.89 | $57.88 | 1,400 |
| 02:16 PM | $57.89 | Up $0.04 | $57.89 | $57.85 | 5,800 |
| 02:15 PM | $57.86 | Up $0.04 | $57.86 | $57.82 | 7,600 |
| 02:14 PM | $57.81 | Down $ -0.03 | $57.83 | $57.81 | 2,700 |
| 02:13 PM | $57.84 | Up $0.01 | $57.84 | $57.84 | 600 |
| 02:12 PM | $57.83 | Down $ -0.01 | $57.84 | $57.83 | 4,400 |
| 02:11 PM | $57.84 | Down $ -0.02 | $57.84 | $57.84 | 100 |
| 02:10 PM | $57.85 | Down $ -0.02 | $57.86 | $57.85 | 4,400 |
| 02:09 PM | $57.87 | Up $0.03 | $57.87 | $57.84 | 2,100 |
| 02:08 PM | $57.84 | Up $0.02 | $57.84 | $57.84 | 100 |
| 02:07 PM | $57.82 | Down $ -0.02 | $57.84 | $57.82 | 8,000 |
| 02:06 PM | $57.85 | Up $0.00 | $57.85 | $57.84 | 200 |
| 02:05 PM | $57.84 | Up $0.01 | $57.84 | $57.84 | 800 |
| 02:04 PM | $57.83 | Up $0.01 | $57.83 | $57.83 | 200 |
| 02:03 PM | $57.82 | Up $0.01 | $57.82 | $57.81 | 900 |
| 02:02 PM | $57.81 | Up $0.03 | $57.81 | $57.79 | 1,700 |
| 02:01 PM | $57.79 | Up $0.00 | $57.79 | $57.78 | 600 |
| 02:00 PM | $57.78 | Down $ -0.02 | $57.80 | $57.78 | 1,600 |
| 01:59 PM | $57.80 | Down $ -0.01 | $57.82 | $57.80 | 1,200 |
| 01:57 PM | $57.81 | Up $0.00 | $57.81 | $57.81 | 600 |
| 01:57 PM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 01:56 PM | $57.81 | Up $0.01 | $57.82 | $57.81 | 900 |
| 01:55 PM | $57.80 | Up $0.02 | $57.80 | $57.78 | 900 |
| 01:54 PM | $57.79 | Up $0.03 | $57.79 | $57.76 | 2,700 |
| 01:53 PM | $57.76 | Up $0.02 | $57.76 | $57.74 | 2,600 |
| 01:52 PM | $57.74 | Down $ -0.02 | $57.74 | $57.73 | 2,800 |
| 01:51 PM | $57.75 | Up $0.01 | $57.76 | $57.75 | 3,100 |
| 01:50 PM | $57.74 | Up $0.01 | $57.74 | $57.72 | 2,400 |
| 01:49 PM | $57.73 | Down $ -0.03 | $57.75 | $57.73 | 3,100 |
| 01:48 PM | $57.76 | Up $0.00 | $57.76 | $57.75 | 2,400 |
| 01:47 PM | $57.76 | Down $ -0.02 | $57.77 | $57.76 | 2,100 |
| 01:46 PM | $57.77 | Up $0.00 | $57.78 | $57.76 | 1,000 |
| 01:45 PM | $57.77 | Down $ -0.01 | $57.77 | $57.77 | 2,100 |
| 01:44 PM | $57.78 | Up $0.01 | $57.78 | $57.78 | 3,600 |
| 01:43 PM | $57.77 | Up $0.00 | $57.77 | $57.77 | 700 |
| 01:42 PM | $57.77 | Up $0.00 | $57.77 | $57.76 | 1,200 |
| 01:41 PM | $57.77 | Up $0.02 | $57.77 | $57.74 | 3,700 |
| 01:40 PM | $57.75 | Down $ -0.01 | $57.75 | $57.75 | 1,100 |
| 01:39 PM | $57.76 | Down $ -0.02 | $57.77 | $57.75 | 2,300 |
| 01:38 PM | $57.77 | Up $0.01 | $57.77 | $57.77 | 600 |
| 01:37 PM | $57.77 | Up $0.02 | $57.77 | $57.74 | 4,900 |
| 01:36 PM | $57.75 | Down $ -0.03 | $57.76 | $57.75 | 1,100 |
| 01:35 PM | $57.77 | Down $ -0.01 | $57.79 | $57.77 | 3,200 |
| 01:34 PM | $57.79 | Down $ -0.02 | $57.81 | $57.79 | 4,700 |
| 01:33 PM | $57.81 | Up $0.01 | $57.81 | $57.80 | 1,600 |
| 01:32 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 3,400 |
| 01:31 PM | $57.80 | Up $0.01 | $57.80 | $57.78 | 7,600 |
| 01:30 PM | $57.79 | Down $ -0.07 | $57.84 | $57.79 | 11,200 |
| 01:29 PM | $57.85 | Up $0.00 | $57.86 | $57.84 | 1,700 |
| 01:28 PM | $57.85 | Down $ -0.01 | $57.85 | $57.84 | 2,800 |
| 01:25 PM | $57.86 | Up $0.01 | $57.86 | $57.86 | 1,200 |
| 01:25 PM | $57.86 | Up $0.00 | $57.86 | $57.86 | 0 |
| 01:25 PM | $57.86 | Up $0.00 | $57.86 | $57.86 | 0 |
| 01:24 PM | $57.85 | Down $ -0.02 | $57.87 | $57.85 | 4,100 |
| 01:23 PM | $57.87 | Down $ -0.02 | $57.87 | $57.87 | 2,200 |
| 01:22 PM | $57.88 | Down $ -0.01 | $57.88 | $57.88 | 700 |
| 01:21 PM | $57.89 | Down $ -0.01 | $57.90 | $57.89 | 2,300 |
| 01:20 PM | $57.90 | Up $0.00 | $57.90 | $57.89 | 3,000 |
| 01:19 PM | $57.90 | Down $ -0.02 | $57.91 | $57.90 | 1,300 |
| 01:18 PM | $57.92 | Up $0.01 | $57.92 | $57.92 | 100 |
| 01:17 PM | $57.91 | Down $ -0.01 | $57.91 | $57.90 | 2,100 |
| 01:16 PM | $57.92 | Up $0.00 | $57.92 | $57.91 | 2,500 |
| 01:15 PM | $57.92 | Up $0.04 | $57.92 | $57.87 | 5,300 |
| 01:14 PM | $57.88 | Up $0.00 | $57.88 | $57.88 | 500 |
| 01:13 PM | $57.88 | Up $0.00 | $57.88 | $57.87 | 1,800 |
| 01:12 PM | $57.88 | Down $ -0.01 | $57.90 | $57.88 | 1,900 |
| 01:11 PM | $57.89 | Down $ -0.02 | $57.92 | $57.89 | 4,500 |
| 01:10 PM | $57.91 | Up $0.03 | $57.91 | $57.88 | 3,600 |
| 01:09 PM | $57.88 | Up $0.01 | $57.88 | $57.87 | 1,200 |
| 01:08 PM | $57.87 | Down $ -0.01 | $57.88 | $57.87 | 2,500 |
| 01:07 PM | $57.88 | Down $ -0.01 | $57.90 | $57.88 | 3,100 |
| 01:06 PM | $57.89 | Down $ -0.04 | $57.92 | $57.89 | 4,400 |
| 01:05 PM | $57.93 | Down $ -0.01 | $57.94 | $57.93 | 1,700 |
| 01:04 PM | $57.94 | Down $ -0.01 | $57.94 | $57.94 | 900 |
| 01:03 PM | $57.95 | Down $ -0.03 | $57.97 | $57.95 | 1,600 |
| 01:02 PM | $57.98 | Up $0.01 | $57.98 | $57.97 | 800 |
| 01:01 PM | $57.97 | Down $ -0.01 | $57.98 | $57.97 | 2,000 |
| 01:00 PM | $57.98 | Up $0.01 | $57.98 | $57.96 | 900 |
| 12:59 PM | $57.97 | Up $0.01 | $57.97 | $57.96 | 1,200 |
| 12:58 PM | $57.96 | Up $0.00 | $57.97 | $57.96 | 2,100 |
| 12:57 PM | $57.96 | Up $0.00 | $57.96 | $57.96 | 500 |
| 12:56 PM | $57.96 | Up $0.01 | $57.97 | $57.95 | 2,500 |
| 12:55 PM | $57.95 | Down $ -0.02 | $57.96 | $57.94 | 2,600 |
| 12:54 PM | $57.97 | Up $0.00 | $57.97 | $57.97 | 2,000 |
| 12:53 PM | $57.97 | Up $0.00 | $57.97 | $57.97 | 300 |
| 12:52 PM | $57.97 | Up $0.03 | $57.98 | $57.95 | 2,700 |
| 12:51 PM | $57.94 | Down $ -0.08 | $58.02 | $57.94 | 3,600 |
| 12:50 PM | $58.02 | Down $ -0.01 | $58.02 | $58.02 | 900 |
| 12:49 PM | $58.03 | Up $0.01 | $58.03 | $58.03 | 400 |
| 12:48 PM | $58.03 | Up $0.02 | $58.03 | $58.01 | 2,200 |
| 12:47 PM | $58.01 | Up $0.02 | $58.01 | $58.00 | 2,300 |
| 12:46 PM | $57.99 | Down $ -0.03 | $58.01 | $57.98 | 6,200 |
| 12:45 PM | $58.02 | Down $0.00 | $58.03 | $58.02 | 1,100 |
| 12:44 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 200 |
| 12:43 PM | $58.02 | Up $0.01 | $58.02 | $58.02 | 2,000 |
| 12:42 PM | $58.01 | Up $0.00 | $58.02 | $58.01 | 300 |
| 12:41 PM | $58.01 | Down $ -0.01 | $58.01 | $58.01 | 600 |
| 12:40 PM | $58.02 | Up $0.01 | $58.02 | $58.00 | 1,100 |
| 12:39 PM | $58.01 | Down $ -0.02 | $58.02 | $58.01 | 800 |
| 12:38 PM | $58.03 | Down $0.00 | $58.04 | $58.03 | 1,400 |
| 12:37 PM | $58.04 | Up $0.01 | $58.04 | $58.03 | 500 |
| 12:36 PM | $58.03 | Up $0.00 | $58.03 | $58.01 | 600 |
| 12:35 PM | $58.02 | Up $0.01 | $58.02 | $58.01 | 1,100 |
| 12:34 PM | $58.02 | Up $0.02 | $58.02 | $58.00 | 2,300 |
| 12:33 PM | $58.00 | Down $ -0.02 | $58.03 | $58.00 | 2,600 |
| 12:32 PM | $58.02 | Down $ -0.01 | $58.02 | $58.02 | 700 |
| 12:31 PM | $58.03 | Up $0.02 | $58.03 | $58.02 | 1,700 |
| 12:30 PM | $58.01 | Down $ -0.02 | $58.04 | $58.01 | 2,500 |
| 12:29 PM | $58.03 | Up $0.00 | $58.05 | $58.03 | 2,300 |
| 12:28 PM | $58.03 | Down $ -0.01 | $58.03 | $58.03 | 900 |
| 12:27 PM | $58.04 | Up $0.01 | $58.04 | $58.03 | 2,300 |
| 12:26 PM | $58.03 | Up $0.01 | $58.04 | $58.03 | 1,000 |
| 12:25 PM | $58.03 | Up $0.00 | $58.03 | $58.02 | 2,200 |
| 12:24 PM | $58.02 | Up $0.01 | $58.03 | $58.01 | 3,200 |
| 12:23 PM | $58.01 | Up $0.03 | $58.01 | $57.99 | 4,700 |
| 12:22 PM | $57.98 | Up $0.02 | $57.99 | $57.96 | 1,700 |
| 12:21 PM | $57.96 | Up $0.01 | $57.96 | $57.95 | 1,900 |
| 12:20 PM | $57.95 | Up $0.02 | $57.96 | $57.93 | 1,100 |
| 12:19 PM | $57.94 | Down $ -0.02 | $57.96 | $57.94 | 1,400 |
| 12:18 PM | $57.95 | Up $0.03 | $57.95 | $57.93 | 1,400 |
| 12:17 PM | $57.92 | Up $0.00 | $57.93 | $57.92 | 2,000 |
| 12:16 PM | $57.92 | Up $0.00 | $57.93 | $57.92 | 1,100 |
| 12:15 PM | $57.92 | Up $0.01 | $57.93 | $57.92 | 3,000 |
| 12:14 PM | $57.92 | Down $ -0.02 | $57.94 | $57.92 | 2,200 |
| 12:13 PM | $57.93 | Up $0.00 | $57.94 | $57.93 | 600 |
| 12:12 PM | $57.93 | Down $ -0.02 | $57.94 | $57.93 | 4,100 |
| 12:11 PM | $57.95 | Up $0.00 | $57.95 | $57.94 | 500 |
| 12:10 PM | $57.95 | Up $0.00 | $57.95 | $57.94 | 400 |
| 12:09 PM | $57.95 | Down $ -0.03 | $57.98 | $57.95 | 1,900 |
| 12:08 PM | $57.98 | Up $0.01 | $57.98 | $57.96 | 1,900 |
| 12:07 PM | $57.97 | Down $ -0.02 | $58.00 | $57.97 | 2,200 |
| 12:06 PM | $58.00 | Up $0.02 | $58.00 | $57.99 | 1,600 |
| 12:05 PM | $57.98 | Down $ -0.01 | $58.00 | $57.98 | 3,500 |
| 12:04 PM | $57.99 | Up $0.01 | $58.02 | $57.99 | 6,700 |
| 12:03 PM | $57.99 | Down $ -0.02 | $58.01 | $57.99 | 1,100 |
| 12:02 PM | $58.01 | Up $0.04 | $58.01 | $57.98 | 700 |
| 12:01 PM | $57.97 | Down $ -0.02 | $58.00 | $57.97 | 1,100 |
| 12:00 PM | $57.99 | Up $0.01 | $58.00 | $57.98 | 3,700 |
| 11:59 AM | $57.98 | Up $0.03 | $57.99 | $57.96 | 1,400 |
| 11:58 AM | $57.95 | Down $ -0.03 | $57.97 | $57.95 | 1,600 |
| 11:57 AM | $57.98 | Up $0.04 | $57.99 | $57.95 | 3,400 |
| 11:56 AM | $57.94 | Down $ -0.01 | $57.95 | $57.94 | 1,300 |
| 11:55 AM | $57.95 | Up $0.00 | $57.95 | $57.95 | 2,000 |
| 11:54 AM | $57.95 | Down $ -0.01 | $57.97 | $57.95 | 2,500 |
| 11:53 AM | $57.96 | Up $0.00 | $57.98 | $57.96 | 1,900 |
| 11:52 AM | $57.96 | Up $0.01 | $57.97 | $57.96 | 1,100 |
| 11:51 AM | $57.96 | Down $ -0.03 | $57.99 | $57.96 | 2,700 |
| 11:50 AM | $57.99 | Down $ -0.02 | $58.01 | $57.99 | 1,200 |
| 11:49 AM | $58.00 | Up $0.03 | $58.02 | $57.98 | 2,400 |
| 11:48 AM | $57.97 | Down $ -0.01 | $57.98 | $57.97 | 1,400 |
| 11:47 AM | $57.98 | Down $ -0.02 | $57.99 | $57.97 | 1,900 |
| 11:46 AM | $57.99 | Up $0.00 | $58.01 | $57.99 | 1,000 |
| 11:45 AM | $57.99 | Up $0.01 | $57.99 | $57.98 | 400 |
| 11:44 AM | $57.98 | Up $0.00 | $57.99 | $57.98 | 1,900 |
| 11:43 AM | $57.98 | Down $ -0.03 | $58.00 | $57.97 | 3,300 |
| 11:42 AM | $58.01 | Down $ -0.01 | $58.02 | $58.01 | 700 |
| 11:41 AM | $58.02 | Down $ -0.01 | $58.03 | $58.01 | 2,900 |
| 11:40 AM | $58.03 | Up $0.02 | $58.03 | $57.98 | 3,800 |
| 11:39 AM | $58.01 | Up $0.03 | $58.01 | $57.97 | 8,300 |
| 11:38 AM | $57.98 | Up $0.01 | $57.98 | $57.96 | 2,100 |
| 11:37 AM | $57.97 | Down $ -0.02 | $57.98 | $57.97 | 1,400 |
| 11:36 AM | $57.99 | Down $ -0.02 | $58.00 | $57.99 | 1,900 |
| 11:35 AM | $58.00 | Up $0.00 | $58.01 | $58.00 | 3,800 |
| 11:34 AM | $58.00 | Down $ -0.01 | $58.01 | $57.98 | 4,000 |
| 11:33 AM | $58.01 | Up $0.01 | $58.01 | $58.00 | 1,000 |
| 11:32 AM | $58.00 | Up $0.02 | $58.00 | $57.97 | 2,200 |
| 11:31 AM | $57.98 | Down $ -0.02 | $58.00 | $57.98 | 1,800 |
| 11:30 AM | $58.00 | Up $0.03 | $58.00 | $57.97 | 2,900 |
| 11:29 AM | $57.97 | Up $0.02 | $57.97 | $57.95 | 1,900 |
| 11:28 AM | $57.95 | Up $0.03 | $57.95 | $57.92 | 2,900 |
| 11:27 AM | $57.93 | Down $ -0.02 | $57.94 | $57.93 | 6,000 |
| 11:26 AM | $57.94 | Down $ -0.03 | $57.98 | $57.94 | 1,200 |
| 11:25 AM | $57.97 | Down $ -0.05 | $58.02 | $57.97 | 4,800 |
| 11:24 AM | $58.03 | Up $0.00 | $58.04 | $58.02 | 2,700 |
| 11:23 AM | $58.02 | Up $0.03 | $58.03 | $58.00 | 12,400 |
| 11:22 AM | $58.00 | Up $0.02 | $58.00 | $57.96 | 3,700 |
| 11:21 AM | $57.97 | Up $0.02 | $57.98 | $57.96 | 2,900 |
| 11:20 AM | $57.96 | Up $0.02 | $57.96 | $57.93 | 2,800 |
| 11:19 AM | $57.93 | Down $ -0.05 | $57.97 | $57.93 | 4,100 |
| 11:18 AM | $57.98 | Up $0.03 | $57.99 | $57.95 | 3,300 |
| 11:17 AM | $57.95 | Up $0.02 | $57.95 | $57.94 | 1,800 |
| 11:16 AM | $57.93 | Down $ -0.01 | $57.93 | $57.91 | 4,400 |
| 11:15 AM | $57.94 | Down $ -0.04 | $57.98 | $57.94 | 2,300 |
| 11:14 AM | $57.98 | Up $0.00 | $57.98 | $57.98 | 1,500 |
| 11:13 AM | $57.98 | Down $ -0.01 | $58.01 | $57.98 | 6,600 |
| 11:12 AM | $57.99 | Up $0.02 | $58.01 | $57.98 | 10,700 |
| 11:11 AM | $57.97 | Down $ -0.01 | $58.00 | $57.97 | 3,000 |
| 11:10 AM | $57.98 | Down $ -0.02 | $58.00 | $57.98 | 1,700 |
| 11:09 AM | $58.00 | Up $0.00 | $58.00 | $57.99 | 1,500 |
| 11:08 AM | $57.99 | Up $0.00 | $58.00 | $57.99 | 2,100 |
| 11:07 AM | $57.99 | Up $0.01 | $57.99 | $57.99 | 300 |
| 11:06 AM | $57.98 | Down $ -0.01 | $57.99 | $57.98 | 400 |
| 11:05 AM | $57.99 | Up $0.00 | $58.00 | $57.98 | 2,300 |
| 11:04 AM | $57.99 | Up $0.03 | $57.99 | $57.96 | 4,800 |
| 11:03 AM | $57.96 | Up $0.02 | $57.96 | $57.94 | 2,600 |
| 11:02 AM | $57.95 | Down $ -0.02 | $57.97 | $57.92 | 13,500 |
| 11:01 AM | $57.96 | Down $ -0.01 | $57.97 | $57.92 | 3,700 |
| 11:00 AM | $57.97 | Down $0.00 | $57.97 | $57.96 | 3,000 |
| 10:59 AM | $57.97 | Up $0.00 | $57.97 | $57.96 | 1,300 |
| 10:58 AM | $57.97 | Up $0.00 | $57.97 | $57.96 | 1,100 |
| 10:57 AM | $57.97 | Up $0.05 | $57.97 | $57.93 | 1,300 |
| 10:56 AM | $57.92 | Down $ -0.01 | $57.93 | $57.92 | 900 |
| 10:55 AM | $57.93 | Down $ -0.01 | $57.95 | $57.93 | 1,200 |
| 10:54 AM | $57.94 | Up $0.02 | $57.97 | $57.93 | 1,600 |
| 10:53 AM | $57.92 | Down $ -0.01 | $57.94 | $57.92 | 1,000 |
| 10:52 AM | $57.93 | Down $ -0.04 | $57.96 | $57.92 | 2,800 |
| 10:51 AM | $57.97 | Up $0.02 | $57.98 | $57.94 | 2,000 |
| 10:50 AM | $57.95 | Up $0.01 | $57.96 | $57.94 | 1,200 |
| 10:49 AM | $57.94 | Down $ -0.01 | $57.95 | $57.92 | 2,200 |
| 10:48 AM | $57.95 | Down $ -0.02 | $57.98 | $57.95 | 1,900 |
| 10:47 AM | $57.97 | Up $0.02 | $57.97 | $57.93 | 1,800 |
| 10:46 AM | $57.95 | Down $ -0.05 | $57.99 | $57.95 | 2,300 |
| 10:45 AM | $58.00 | Up $0.02 | $58.00 | $57.97 | 17,900 |
| 10:44 AM | $57.99 | Up $0.01 | $57.99 | $57.97 | 2,300 |
| 10:43 AM | $57.98 | Up $0.03 | $57.98 | $57.96 | 7,600 |
| 10:42 AM | $57.95 | Down $ -0.01 | $57.97 | $57.95 | 3,900 |
| 10:41 AM | $57.96 | Up $0.01 | $57.96 | $57.95 | 13,600 |
| 10:40 AM | $57.95 | Up $0.03 | $57.95 | $57.93 | 2,300 |
| 10:39 AM | $57.92 | Up $0.02 | $57.92 | $57.89 | 4,000 |
| 10:38 AM | $57.90 | Up $0.07 | $57.90 | $57.85 | 3,600 |
| 10:37 AM | $57.83 | Up $0.02 | $57.83 | $57.81 | 1,100 |
| 10:36 AM | $57.81 | Up $0.01 | $57.82 | $57.81 | 1,700 |
| 10:35 AM | $57.80 | Up $0.05 | $57.81 | $57.76 | 2,400 |
| 10:34 AM | $57.75 | Up $0.00 | $57.76 | $57.73 | 1,300 |
| 10:33 AM | $57.75 | Down $ -0.03 | $57.79 | $57.75 | 3,300 |
| 10:32 AM | $57.78 | Up $0.05 | $57.79 | $57.75 | 1,200 |
| 10:31 AM | $57.73 | Up $0.02 | $57.73 | $57.71 | 2,000 |
| 10:30 AM | $57.71 | Up $0.09 | $57.71 | $57.63 | 3,300 |
| 10:29 AM | $57.62 | Up $0.03 | $57.64 | $57.59 | 5,300 |
| 10:28 AM | $57.59 | Down $ -0.05 | $57.63 | $57.59 | 12,700 |
| 10:27 AM | $57.64 | Up $0.01 | $57.65 | $57.62 | 5,900 |
| 10:26 AM | $57.63 | Down $ -0.04 | $57.67 | $57.63 | 4,600 |
| 10:25 AM | $57.68 | Down $ -0.02 | $57.70 | $57.68 | 800 |
| 10:24 AM | $57.69 | Down $ -0.01 | $57.71 | $57.69 | 2,000 |
| 10:23 AM | $57.70 | Up $0.02 | $57.70 | $57.65 | 6,300 |
| 10:22 AM | $57.67 | Down $ -0.05 | $57.70 | $57.66 | 1,400 |
| 10:21 AM | $57.72 | Down $ -0.03 | $57.75 | $57.68 | 15,300 |
| 10:20 AM | $57.75 | Up $0.03 | $57.75 | $57.71 | 2,600 |
| 10:19 AM | $57.72 | Down $ -0.03 | $57.76 | $57.72 | 4,100 |
| 10:18 AM | $57.75 | Down $ -0.03 | $57.79 | $57.75 | 3,800 |
| 10:17 AM | $57.78 | Down $ -0.03 | $57.82 | $57.78 | 2,300 |
| 10:16 AM | $57.81 | Up $0.00 | $57.83 | $57.81 | 1,500 |
| 10:15 AM | $57.81 | Down $ -0.01 | $57.83 | $57.81 | 1,600 |
| 10:14 AM | $57.82 | Down $ -0.03 | $57.84 | $57.81 | 2,500 |
| 10:13 AM | $57.85 | Up $0.04 | $57.85 | $57.82 | 1,800 |
| 10:12 AM | $57.81 | Up $0.07 | $57.81 | $57.75 | 4,800 |
| 10:11 AM | $57.74 | Down $ -0.11 | $57.84 | $57.73 | 7,800 |
| 10:10 AM | $57.85 | Up $0.00 | $57.86 | $57.83 | 4,800 |
| 10:09 AM | $57.85 | Down $ -0.01 | $57.86 | $57.81 | 7,600 |
| 10:08 AM | $57.86 | Down $ -0.04 | $57.90 | $57.85 | 3,600 |
| 10:07 AM | $57.90 | Up $0.01 | $57.91 | $57.88 | 4,600 |
| 10:06 AM | $57.89 | Down $ -0.02 | $57.93 | $57.88 | 18,200 |
| 10:05 AM | $57.91 | Up $0.04 | $57.91 | $57.86 | 4,800 |
| 10:04 AM | $57.87 | Down $ -0.04 | $57.92 | $57.87 | 7,200 |
| 10:03 AM | $57.91 | Down $ -0.05 | $57.98 | $57.91 | 4,600 |
| 10:02 AM | $57.96 | Down $ -0.01 | $57.98 | $57.92 | 5,700 |
| 10:01 AM | $57.97 | Down $ -0.01 | $58.01 | $57.97 | 61,100 |
| 10:00 AM | $57.98 | Up $0.03 | $57.98 | $57.93 | 7,000 |
| 09:59 AM | $57.95 | Up $0.01 | $57.96 | $57.93 | 1,900 |
| 09:58 AM | $57.94 | Up $0.03 | $57.95 | $57.91 | 1,300 |
| 09:57 AM | $57.91 | Down $ -0.02 | $57.95 | $57.91 | 16,400 |
| 09:56 AM | $57.93 | Up $0.10 | $57.93 | $57.82 | 28,700 |
| 09:55 AM | $57.83 | Up $0.06 | $57.84 | $57.77 | 6,900 |
| 09:54 AM | $57.77 | Down $ -0.05 | $57.82 | $57.76 | 3,900 |
| 09:53 AM | $57.82 | Up $0.08 | $57.82 | $57.74 | 7,500 |
| 09:52 AM | $57.74 | Down $ -0.04 | $57.79 | $57.74 | 6,800 |
| 09:51 AM | $57.78 | Up $0.07 | $57.78 | $57.71 | 11,700 |
| 09:50 AM | $57.71 | Up $0.04 | $57.71 | $57.64 | 7,800 |
| 09:49 AM | $57.67 | Up $0.01 | $57.71 | $57.67 | 10,200 |
| 09:48 AM | $57.66 | Up $0.03 | $57.66 | $57.61 | 4,400 |
| 09:47 AM | $57.63 | Down $ -0.02 | $57.68 | $57.63 | 4,600 |
| 09:46 AM | $57.65 | Up $0.00 | $57.66 | $57.63 | 1,000 |
| 09:45 AM | $57.65 | Down $ -0.04 | $57.68 | $57.62 | 5,500 |
| 09:44 AM | $57.69 | Up $0.05 | $57.72 | $57.65 | 21,900 |
| 09:43 AM | $57.64 | Up $0.02 | $57.65 | $57.59 | 32,500 |
| 09:42 AM | $57.63 | Up $0.02 | $57.63 | $57.57 | 4,000 |
| 09:41 AM | $57.61 | Up $0.07 | $57.61 | $57.54 | 19,200 |
| 09:40 AM | $57.54 | Up $0.09 | $57.55 | $57.41 | 5,800 |
| 09:39 AM | $57.45 | Up $0.02 | $57.45 | $57.39 | 5,700 |
| 09:38 AM | $57.43 | Down $ -0.02 | $57.45 | $57.37 | 6,200 |
| 09:37 AM | $57.45 | Down $ -0.03 | $57.53 | $57.44 | 2,900 |
| 09:36 AM | $57.48 | Down $ -0.01 | $57.58 | $57.46 | 12,300 |
| 09:35 AM | $57.49 | Up $0.00 | $57.53 | $57.47 | 3,300 |
| 09:34 AM | $57.49 | Down $ -0.09 | $57.59 | $57.44 | 6,800 |
| 09:33 AM | $57.58 | Up $0.14 | $57.58 | $57.45 | 6,800 |
| 09:32 AM | $57.44 | Up $0.24 | $57.45 | $57.25 | 3,000 |
| 09:31 AM | $57.20 | Up $0.01 | $57.36 | $57.20 | 19,000 |
| 09:30 AM | $57.19 | Down $ -0.31 | $57.51 | $57.15 | 2,080,600 |
| Previous close | $57.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-11-2024 | $58.07 | $57.99 | $58.07 | $57.72 | 11,284,300 |
| 21-11-2024 | $57.50 | $57.32 | $57.56 | $57.27 | 13,384,600 |
| 20-11-2024 | $57.10 | $56.86 | $57.10 | $56.72 | 6,575,400 |
| 19-11-2024 | $57.21 | $56.97 | $57.22 | $56.91 | 7,855,800 |
| 18-11-2024 | $57.20 | $57.15 | $57.32 | $57.05 | 11,791,300 |
| 15-11-2024 | $57.00 | $56.88 | $57.04 | $56.53 | 6,656,800 |
| 14-11-2024 | $56.84 | $56.87 | $57.22 | $56.67 | 4,785,400 |
| 13-11-2024 | $55.40 | $55.07 | $55.69 | $55.00 | 5,073,500 |
| 12-11-2024 | $53.16 | $52.95 | $53.20 | $52.89 | 6,029,400 |
| 11-11-2024 | $54.07 | $54.46 | $54.63 | $53.96 | 2,894,900 |
| 08-11-2024 | $54.48 | $54.12 | $54.71 | $54.11 | 2,824,300 |
| 07-11-2024 | $54.89 | $54.75 | $55.22 | $54.63 | 4,604,700 |
| 06-11-2024 | $54.66 | $54.15 | $54.77 | $54.10 | 4,343,600 |
| 05-11-2024 | $53.18 | $53.72 | $53.76 | $53.11 | 9,103,400 |
| 04-11-2024 | $53.09 | $52.95 | $53.39 | $52.80 | 5,514,000 |
| 01-11-2024 | $52.46 | $52.73 | $52.74 | $52.18 | 1,115,500 |
| 31-10-2024 | $52.56 | $52.18 | $52.90 | $51.98 | 1,940,500 |
| 30-10-2024 | $52.95 | $52.87 | $53.10 | $52.83 | 1,917,100 |
| 29-10-2024 | $52.97 | $52.79 | $53.06 | $52.56 | 1,428,500 |
| 28-10-2024 | $53.43 | $53.35 | $53.50 | $53.16 | 4,824,500 |
| 25-10-2024 | $54.16 | $53.97 | $54.34 | $53.89 | 1,463,700 |
| 24-10-2024 | $53.37 | $53.17 | $53.46 | $53.10 | 1,738,500 |
| 23-10-2024 | $53.38 | $53.19 | $53.43 | $53.01 | 3,311,000 |
| 22-10-2024 | $54.11 | $53.91 | $54.38 | $53.86 | 1,245,200 |
| 21-10-2024 | $53.92 | $53.94 | $54.16 | $53.58 | 5,525,100 |
| 18-10-2024 | $54.00 | $53.79 | $54.16 | $53.66 | 2,905,600 |
| 17-10-2024 | $53.79 | $53.57 | $53.80 | $53.42 | 1,695,900 |
| 16-10-2024 | $53.15 | $52.76 | $53.28 | $52.74 | 2,379,000 |
| 15-10-2024 | $52.78 | $53.07 | $53.07 | $52.67 | 2,809,100 |
| 11-10-2024 | $55.62 | $55.35 | $55.65 | $55.26 | 2,749,600 |
Graphs are not available, please refer to the detailed table