Find a quote
BANK OF NOVA SCOTIA
71.88 Down -0.13 (-0.18 %)
Delayed : 2024/10/07 16:15:17
- Previous close $72.01
- Opening $71.56
- Price Bid $71.50
- Price Ask $71.50
- Size Bid 4
- Size Ask 24
- Today High $72.13
- Today Low $71.46
- 52 Weeks High $74.25
- 52 Weeks Low $55.20
- Volume 4,529,150
Fundamentals
- P/E Ratio : 12.59
- Earnings/Share : 2.66
- Dividends/Share : $1.06
- Current Div. Yield : 5.89
- Market Cap (M) : 89,100.76
- Shares Out (M) : 1,237.34
- Exchange : XTSE
- Ex Dividend Date : 2024/10/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.88 | Up $0.00 | $71.88 | $71.88 | 3,301,100 |
| 03:59 PM | $71.88 | Up $0.02 | $71.89 | $71.84 | 31,100 |
| 03:58 PM | $71.86 | Down $ -0.02 | $71.88 | $71.85 | 12,300 |
| 03:57 PM | $71.88 | Up $0.02 | $71.89 | $71.86 | 16,300 |
| 03:56 PM | $71.87 | Down $ -0.01 | $71.89 | $71.86 | 12,500 |
| 03:55 PM | $71.87 | Down $ -0.03 | $71.91 | $71.87 | 20,300 |
| 03:54 PM | $71.90 | Up $0.00 | $71.93 | $71.89 | 29,500 |
| 03:53 PM | $71.90 | Up $0.02 | $71.92 | $71.88 | 19,300 |
| 03:52 PM | $71.88 | Up $0.01 | $71.90 | $71.87 | 17,400 |
| 03:51 PM | $71.87 | Up $0.01 | $71.87 | $71.85 | 9,400 |
| 03:50 PM | $71.86 | Up $0.11 | $71.92 | $71.75 | 66,000 |
| 03:49 PM | $71.75 | Up $0.04 | $71.75 | $71.71 | 10,400 |
| 03:48 PM | $71.71 | Up $0.00 | $71.71 | $71.70 | 9,600 |
| 03:47 PM | $71.71 | Up $0.01 | $71.71 | $71.70 | 5,300 |
| 03:46 PM | $71.70 | Up $0.00 | $71.71 | $71.70 | 4,200 |
| 03:45 PM | $71.70 | Up $0.00 | $71.71 | $71.69 | 3,600 |
| 03:44 PM | $71.70 | Down $ -0.01 | $71.71 | $71.69 | 10,600 |
| 03:43 PM | $71.71 | Up $0.01 | $71.71 | $71.70 | 1,300 |
| 03:42 PM | $71.70 | Up $0.01 | $71.70 | $71.69 | 4,500 |
| 03:41 PM | $71.70 | Up $0.00 | $71.71 | $71.69 | 2,200 |
| 03:40 PM | $71.69 | Down $ -0.01 | $71.70 | $71.68 | 4,800 |
| 03:39 PM | $71.70 | Down $ -0.02 | $71.73 | $71.70 | 8,100 |
| 03:38 PM | $71.72 | Up $0.02 | $71.72 | $71.69 | 6,500 |
| 03:37 PM | $71.70 | Up $0.04 | $71.70 | $71.68 | 7,900 |
| 03:36 PM | $71.66 | Up $0.02 | $71.67 | $71.65 | 3,800 |
| 03:35 PM | $71.64 | Down $ -0.02 | $71.67 | $71.64 | 4,600 |
| 03:34 PM | $71.66 | Up $0.00 | $71.67 | $71.66 | 2,700 |
| 03:33 PM | $71.66 | Up $0.00 | $71.66 | $71.65 | 700 |
| 03:32 PM | $71.66 | Up $0.02 | $71.66 | $71.64 | 3,800 |
| 03:31 PM | $71.64 | Up $0.00 | $71.65 | $71.64 | 2,500 |
| 03:30 PM | $71.64 | Down $ -0.02 | $71.66 | $71.63 | 4,400 |
| 03:29 PM | $71.66 | Up $0.00 | $71.66 | $71.64 | 6,300 |
| 03:28 PM | $71.66 | Up $0.00 | $71.67 | $71.66 | 2,600 |
| 03:27 PM | $71.66 | Down $ -0.02 | $71.69 | $71.66 | 4,100 |
| 03:26 PM | $71.68 | Up $0.01 | $71.68 | $71.67 | 500 |
| 03:25 PM | $71.67 | Down $ -0.01 | $71.69 | $71.67 | 4,600 |
| 03:24 PM | $71.68 | Up $0.06 | $71.68 | $71.63 | 7,700 |
| 03:23 PM | $71.62 | Up $0.00 | $71.62 | $71.61 | 1,300 |
| 03:22 PM | $71.62 | Up $0.01 | $71.62 | $71.61 | 1,400 |
| 03:21 PM | $71.61 | Up $0.01 | $71.61 | $71.59 | 1,800 |
| 03:20 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 1,700 |
| 03:19 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 800 |
| 03:18 PM | $71.60 | Up $0.02 | $71.61 | $71.59 | 1,900 |
| 03:17 PM | $71.58 | Up $0.00 | $71.58 | $71.57 | 1,500 |
| 03:16 PM | $71.58 | Up $0.03 | $71.58 | $71.55 | 3,500 |
| 03:15 PM | $71.55 | Up $0.00 | $71.55 | $71.55 | 600 |
| 03:14 PM | $71.55 | Up $0.00 | $71.55 | $71.54 | 2,100 |
| 03:13 PM | $71.55 | Down $ -0.02 | $71.56 | $71.54 | 2,000 |
| 03:12 PM | $71.57 | Up $0.00 | $71.57 | $71.56 | 200 |
| 03:11 PM | $71.56 | Up $0.03 | $71.56 | $71.54 | 2,700 |
| 03:10 PM | $71.53 | Down $ -0.04 | $71.57 | $71.53 | 3,400 |
| 03:09 PM | $71.57 | Up $0.03 | $71.57 | $71.54 | 900 |
| 03:08 PM | $71.54 | Down $ -0.01 | $71.57 | $71.54 | 4,500 |
| 03:07 PM | $71.55 | Up $0.00 | $71.56 | $71.55 | 500 |
| 03:06 PM | $71.55 | Up $0.03 | $71.55 | $71.53 | 2,200 |
| 03:05 PM | $71.52 | Up $0.01 | $71.52 | $71.51 | 4,800 |
| 03:04 PM | $71.51 | Up $0.02 | $71.51 | $71.49 | 2,400 |
| 03:03 PM | $71.49 | Down $ -0.02 | $71.51 | $71.46 | 30,300 |
| 03:02 PM | $71.51 | Down $ -0.01 | $71.52 | $71.51 | 2,900 |
| 03:01 PM | $71.52 | Up $0.00 | $71.52 | $71.51 | 8,800 |
| 03:00 PM | $71.52 | Up $0.00 | $71.53 | $71.51 | 3,000 |
| 02:59 PM | $71.52 | Down $ -0.02 | $71.54 | $71.52 | 2,800 |
| 02:58 PM | $71.54 | Up $0.02 | $71.54 | $71.53 | 2,300 |
| 02:57 PM | $71.52 | Down $ -0.02 | $71.53 | $71.52 | 1,800 |
| 02:56 PM | $71.54 | Up $0.01 | $71.54 | $71.52 | 1,100 |
| 02:55 PM | $71.53 | Up $0.00 | $71.56 | $71.53 | 2,100 |
| 02:54 PM | $71.53 | Down $ -0.01 | $71.54 | $71.53 | 900 |
| 02:53 PM | $71.54 | Down $ -0.01 | $71.55 | $71.53 | 1,600 |
| 02:52 PM | $71.55 | Down $ -0.01 | $71.57 | $71.55 | 1,900 |
| 02:51 PM | $71.56 | Up $0.00 | $71.56 | $71.56 | 200 |
| 02:50 PM | $71.56 | Up $0.01 | $71.56 | $71.56 | 400 |
| 02:49 PM | $71.55 | Up $0.00 | $71.55 | $71.54 | 800 |
| 02:48 PM | $71.55 | Down $ -0.03 | $71.56 | $71.54 | 6,100 |
| 02:47 PM | $71.58 | Up $0.00 | $71.58 | $71.57 | 900 |
| 02:46 PM | $71.58 | Down $ -0.05 | $71.63 | $71.58 | 3,100 |
| 02:45 PM | $71.63 | Down $0.00 | $71.63 | $71.62 | 300 |
| 02:44 PM | $71.63 | Up $0.00 | $71.64 | $71.63 | 400 |
| 02:43 PM | $71.63 | Down $ -0.02 | $71.64 | $71.63 | 700 |
| 02:42 PM | $71.65 | Down $ -0.02 | $71.65 | $71.64 | 800 |
| 02:41 PM | $71.67 | Up $0.00 | $71.67 | $71.67 | 100 |
| 02:40 PM | $71.67 | Up $0.05 | $71.67 | $71.61 | 3,200 |
| 02:39 PM | $71.63 | Up $0.00 | $71.63 | $71.63 | 500 |
| 02:38 PM | $71.62 | Up $0.00 | $71.63 | $71.61 | 1,600 |
| 02:37 PM | $71.62 | Down $ -0.05 | $71.65 | $71.62 | 8,800 |
| 02:36 PM | $71.67 | Up $0.02 | $71.68 | $71.64 | 1,100 |
| 02:35 PM | $71.65 | Up $0.00 | $71.66 | $71.62 | 3,900 |
| 02:34 PM | $71.65 | Up $0.00 | $71.67 | $71.65 | 1,000 |
| 02:33 PM | $71.65 | Down $ -0.01 | $71.66 | $71.65 | 800 |
| 02:32 PM | $71.66 | Down $ -0.01 | $71.69 | $71.64 | 2,100 |
| 02:31 PM | $71.67 | Down $ -0.04 | $71.71 | $71.67 | 1,400 |
| 02:30 PM | $71.71 | Down $ -0.05 | $71.75 | $71.66 | 10,900 |
| 02:29 PM | $71.76 | Up $0.01 | $71.77 | $71.74 | 700 |
| 02:28 PM | $71.75 | Up $0.01 | $71.75 | $71.75 | 300 |
| 02:27 PM | $71.74 | Down $ -0.03 | $71.76 | $71.74 | 2,900 |
| 02:26 PM | $71.77 | Up $0.01 | $71.77 | $71.77 | 800 |
| 02:25 PM | $71.76 | Up $0.00 | $71.76 | $71.76 | 200 |
| 02:24 PM | $71.76 | Down $ -0.02 | $71.79 | $71.76 | 3,800 |
| 02:22 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 100 |
| 02:22 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 02:21 PM | $71.78 | Up $0.01 | $71.79 | $71.78 | 500 |
| 02:20 PM | $71.77 | Up $0.00 | $71.78 | $71.77 | 400 |
| 02:19 PM | $71.77 | Down $ -0.02 | $71.80 | $71.77 | 1,900 |
| 02:18 PM | $71.79 | Up $0.01 | $71.80 | $71.78 | 2,600 |
| 02:17 PM | $71.78 | Down $ -0.01 | $71.80 | $71.78 | 1,300 |
| 02:16 PM | $71.79 | Up $0.01 | $71.79 | $71.79 | 1,600 |
| 02:15 PM | $71.78 | Down $ -0.02 | $71.81 | $71.78 | 2,200 |
| 02:14 PM | $71.80 | Down $ -0.01 | $71.81 | $71.80 | 2,500 |
| 02:13 PM | $71.81 | Down $ -0.02 | $71.82 | $71.81 | 1,800 |
| 02:11 PM | $71.83 | Up $0.00 | $71.83 | $71.82 | 700 |
| 02:11 PM | $71.83 | Up $0.00 | $71.83 | $71.82 | 0 |
| 02:10 PM | $71.83 | Up $0.00 | $71.83 | $71.83 | 700 |
| 02:09 PM | $71.83 | Up $0.00 | $71.83 | $71.83 | 100 |
| 02:08 PM | $71.83 | Down $ -0.01 | $71.83 | $71.83 | 300 |
| 02:07 PM | $71.84 | Up $0.01 | $71.84 | $71.84 | 1,700 |
| 02:06 PM | $71.83 | Up $0.00 | $71.83 | $71.83 | 200 |
| 02:04 PM | $71.83 | Down $ -0.02 | $71.84 | $71.83 | 5,000 |
| 02:04 PM | $71.83 | Up $0.00 | $71.84 | $71.83 | 0 |
| 02:02 PM | $71.85 | Up $0.01 | $71.85 | $71.84 | 400 |
| 02:02 PM | $71.85 | Up $0.00 | $71.85 | $71.84 | 0 |
| 02:01 PM | $71.84 | Down $ -0.02 | $71.85 | $71.84 | 1,500 |
| 02:00 PM | $71.86 | Down $ -0.03 | $71.88 | $71.86 | 400 |
| 01:59 PM | $71.89 | Up $0.03 | $71.89 | $71.88 | 400 |
| 01:58 PM | $71.86 | Up $0.01 | $71.86 | $71.85 | 300 |
| 01:57 PM | $71.85 | Down $ -0.02 | $71.86 | $71.85 | 3,800 |
| 01:55 PM | $71.87 | Down $ -0.01 | $71.88 | $71.86 | 3,400 |
| 01:55 PM | $71.87 | Up $0.00 | $71.88 | $71.86 | 0 |
| 01:54 PM | $71.88 | Up $0.00 | $71.88 | $71.88 | 100 |
| 01:53 PM | $71.88 | Up $0.01 | $71.88 | $71.88 | 100 |
| 01:52 PM | $71.87 | Up $0.01 | $71.87 | $71.85 | 1,200 |
| 01:51 PM | $71.86 | Down $ -0.01 | $71.88 | $71.86 | 900 |
| 01:50 PM | $71.87 | Down $ -0.02 | $71.88 | $71.87 | 1,300 |
| 01:49 PM | $71.89 | Down $ -0.04 | $71.92 | $71.89 | 2,200 |
| 01:48 PM | $71.93 | Down $ -0.01 | $71.94 | $71.93 | 900 |
| 01:47 PM | $71.94 | Down $ -0.01 | $71.94 | $71.94 | 500 |
| 01:46 PM | $71.95 | Up $0.00 | $71.95 | $71.94 | 600 |
| 01:45 PM | $71.95 | Up $0.01 | $71.95 | $71.95 | 100 |
| 01:44 PM | $71.94 | Down $ -0.02 | $71.94 | $71.94 | 200 |
| 01:43 PM | $71.96 | Up $0.01 | $71.96 | $71.95 | 300 |
| 01:42 PM | $71.95 | Up $0.00 | $71.96 | $71.94 | 900 |
| 01:41 PM | $71.95 | Up $0.01 | $71.95 | $71.94 | 900 |
| 01:39 PM | $71.94 | Down $ -0.01 | $71.95 | $71.94 | 400 |
| 01:39 PM | $71.94 | Up $0.00 | $71.95 | $71.94 | 0 |
| 01:38 PM | $71.95 | Down $ -0.01 | $71.96 | $71.95 | 200 |
| 01:37 PM | $71.96 | Down $ -0.01 | $71.97 | $71.94 | 3,700 |
| 01:36 PM | $71.97 | Down $ -0.01 | $71.98 | $71.97 | 1,200 |
| 01:35 PM | $71.98 | Up $0.01 | $71.98 | $71.97 | 200 |
| 01:34 PM | $71.97 | Up $0.02 | $71.97 | $71.95 | 800 |
| 01:33 PM | $71.95 | Up $0.00 | $71.96 | $71.95 | 2,300 |
| 01:32 PM | $71.95 | Up $0.00 | $71.95 | $71.95 | 100 |
| 01:31 PM | $71.95 | Down $ -0.01 | $71.96 | $71.95 | 1,900 |
| 01:30 PM | $71.96 | Down $ -0.01 | $71.97 | $71.95 | 12,500 |
| 01:29 PM | $71.97 | Down $ -0.01 | $71.97 | $71.97 | 1,200 |
| 01:28 PM | $71.98 | Down $ -0.02 | $71.99 | $71.98 | 1,400 |
| 01:27 PM | $72.00 | Up $0.01 | $72.00 | $72.00 | 4,400 |
| 01:26 PM | $71.99 | Up $0.00 | $71.99 | $71.99 | 100 |
| 01:25 PM | $71.99 | Up $0.00 | $71.99 | $71.98 | 3,300 |
| 01:24 PM | $71.99 | Up $0.02 | $71.99 | $71.98 | 2,100 |
| 01:23 PM | $71.97 | Down $ -0.01 | $71.98 | $71.97 | 800 |
| 01:22 PM | $71.98 | Up $0.00 | $71.98 | $71.97 | 7,900 |
| 01:20 PM | $71.98 | Up $0.00 | $71.99 | $71.98 | 1,300 |
| 01:20 PM | $71.98 | Up $0.00 | $71.99 | $71.98 | 0 |
| 01:19 PM | $71.98 | Down $ -0.01 | $71.98 | $71.98 | 400 |
| 01:18 PM | $71.99 | Up $0.00 | $71.99 | $71.99 | 700 |
| 01:17 PM | $71.99 | Up $0.01 | $71.99 | $71.99 | 500 |
| 01:16 PM | $71.98 | Down $0.00 | $71.98 | $71.98 | 100 |
| 01:15 PM | $71.99 | Up $0.00 | $71.99 | $71.99 | 100 |
| 01:14 PM | $71.98 | Up $0.00 | $71.99 | $71.98 | 600 |
| 01:13 PM | $71.98 | Up $0.01 | $71.98 | $71.98 | 100 |
| 01:11 PM | $71.97 | Down $ -0.02 | $71.99 | $71.97 | 700 |
| 01:11 PM | $71.97 | Up $0.00 | $71.99 | $71.97 | 0 |
| 01:10 PM | $71.99 | Up $0.02 | $71.99 | $71.98 | 700 |
| 01:09 PM | $71.98 | Up $0.03 | $71.98 | $71.95 | 1,000 |
| 01:08 PM | $71.94 | Down $ -0.03 | $71.96 | $71.94 | 2,700 |
| 01:07 PM | $71.97 | Down $0.00 | $71.97 | $71.96 | 700 |
| 01:06 PM | $71.97 | Down $ -0.02 | $71.98 | $71.97 | 400 |
| 01:05 PM | $71.99 | Up $0.00 | $71.99 | $71.98 | 900 |
| 01:03 PM | $71.99 | Up $0.00 | $71.99 | $71.98 | 900 |
| 01:03 PM | $71.99 | Up $0.00 | $71.99 | $71.98 | 0 |
| 01:01 PM | $71.99 | Down $ -0.01 | $71.99 | $71.99 | 1,800 |
| 01:01 PM | $71.99 | Up $0.00 | $71.99 | $71.99 | 0 |
| 01:00 PM | $72.00 | Up $0.00 | $72.00 | $72.00 | 100 |
| 12:59 PM | $72.00 | Up $0.01 | $72.00 | $71.99 | 2,500 |
| 12:58 PM | $71.99 | Up $0.01 | $71.99 | $71.99 | 400 |
| 12:57 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 100 |
| 12:56 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 200 |
| 12:55 PM | $71.98 | Down $ -0.02 | $71.99 | $71.98 | 300 |
| 12:54 PM | $72.00 | Up $0.01 | $72.00 | $71.99 | 2,400 |
| 12:53 PM | $71.99 | Up $0.01 | $71.99 | $71.99 | 100 |
| 12:52 PM | $71.98 | Down $ -0.01 | $71.99 | $71.98 | 300 |
| 12:51 PM | $71.99 | Up $0.01 | $71.99 | $71.99 | 300 |
| 12:50 PM | $71.98 | Up $0.00 | $71.99 | $71.97 | 3,200 |
| 12:49 PM | $71.98 | Down $0.00 | $71.99 | $71.98 | 700 |
| 12:48 PM | $71.99 | Down $0.00 | $71.99 | $71.99 | 500 |
| 12:47 PM | $71.99 | Up $0.01 | $71.99 | $71.99 | 200 |
| 12:46 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 300 |
| 12:45 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 200 |
| 12:43 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 200 |
| 12:43 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 12:42 PM | $71.98 | Up $0.01 | $71.98 | $71.98 | 1,200 |
| 12:41 PM | $71.97 | Down $ -0.01 | $71.99 | $71.97 | 700 |
| 12:40 PM | $71.98 | Up $0.00 | $71.98 | $71.98 | 300 |
| 12:39 PM | $71.98 | Down $ -0.02 | $71.98 | $71.98 | 3,500 |
| 12:38 PM | $72.00 | Up $0.02 | $72.00 | $71.99 | 200 |
| 12:37 PM | $71.98 | Up $0.01 | $71.99 | $71.98 | 600 |
| 12:36 PM | $71.97 | Down $ -0.01 | $71.97 | $71.97 | 100 |
| 12:35 PM | $71.98 | Up $0.01 | $71.98 | $71.97 | 700 |
| 12:34 PM | $71.97 | Down $ -0.01 | $71.98 | $71.97 | 900 |
| 12:33 PM | $71.98 | Up $0.02 | $71.98 | $71.97 | 1,100 |
| 12:32 PM | $71.96 | Up $0.00 | $71.96 | $71.95 | 400 |
| 12:31 PM | $71.96 | Down $ -0.01 | $71.96 | $71.94 | 2,300 |
| 12:30 PM | $71.97 | Down $ -0.01 | $71.98 | $71.97 | 1,300 |
| 12:29 PM | $71.98 | Up $0.01 | $71.98 | $71.96 | 1,200 |
| 12:28 PM | $71.97 | Down $ -0.01 | $71.97 | $71.97 | 1,200 |
| 12:27 PM | $71.98 | Up $0.01 | $71.98 | $71.97 | 1,300 |
| 12:26 PM | $71.97 | Down $ -0.02 | $71.99 | $71.97 | 1,500 |
| 12:25 PM | $71.99 | Up $0.01 | $71.99 | $71.98 | 800 |
| 12:24 PM | $71.98 | Up $0.03 | $71.98 | $71.95 | 600 |
| 12:23 PM | $71.95 | Up $0.00 | $71.95 | $71.95 | 200 |
| 12:22 PM | $71.95 | Up $0.01 | $71.97 | $71.94 | 2,200 |
| 12:21 PM | $71.94 | Up $0.00 | $71.95 | $71.94 | 700 |
| 12:20 PM | $71.94 | Up $0.00 | $71.94 | $71.94 | 300 |
| 12:19 PM | $71.94 | Up $0.01 | $71.95 | $71.93 | 1,500 |
| 12:18 PM | $71.93 | Up $0.00 | $71.93 | $71.93 | 600 |
| 12:17 PM | $71.93 | Up $0.00 | $71.94 | $71.93 | 2,900 |
| 12:16 PM | $71.93 | Up $0.00 | $71.93 | $71.92 | 10,300 |
| 12:15 PM | $71.93 | Up $0.00 | $71.93 | $71.92 | 700 |
| 12:14 PM | $71.93 | Up $0.00 | $71.93 | $71.93 | 300 |
| 12:13 PM | $71.93 | Up $0.03 | $71.95 | $71.91 | 3,800 |
| 12:12 PM | $71.90 | Down $ -0.02 | $71.93 | $71.90 | 2,800 |
| 12:11 PM | $71.92 | Up $0.01 | $71.92 | $71.91 | 1,400 |
| 12:10 PM | $71.91 | Down $ -0.03 | $71.94 | $71.91 | 1,700 |
| 12:09 PM | $71.94 | Up $0.00 | $71.94 | $71.94 | 100 |
| 12:08 PM | $71.93 | Up $0.01 | $71.93 | $71.91 | 800 |
| 12:07 PM | $71.92 | Down $ -0.01 | $71.92 | $71.92 | 500 |
| 12:06 PM | $71.93 | Down $ -0.01 | $71.94 | $71.93 | 1,000 |
| 12:05 PM | $71.94 | Down $0.00 | $71.94 | $71.94 | 600 |
| 12:04 PM | $71.95 | Down $ -0.01 | $71.95 | $71.95 | 400 |
| 12:03 PM | $71.95 | Up $0.01 | $71.95 | $71.93 | 900 |
| 12:02 PM | $71.94 | Down $ -0.01 | $71.95 | $71.94 | 1,000 |
| 12:01 PM | $71.95 | Up $0.01 | $71.95 | $71.93 | 1,400 |
| 12:00 PM | $71.94 | Up $0.01 | $71.94 | $71.92 | 500 |
| 11:59 AM | $71.93 | Up $0.00 | $71.94 | $71.93 | 500 |
| 11:58 AM | $71.93 | Up $0.02 | $71.93 | $71.91 | 3,400 |
| 11:57 AM | $71.92 | Up $0.01 | $71.92 | $71.92 | 100 |
| 11:56 AM | $71.91 | Up $0.00 | $71.91 | $71.90 | 1,100 |
| 11:55 AM | $71.91 | Down $ -0.02 | $71.92 | $71.91 | 3,300 |
| 11:54 AM | $71.93 | Up $0.00 | $71.93 | $71.93 | 600 |
| 11:53 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 700 |
| 11:52 AM | $71.93 | Down $ -0.04 | $71.95 | $71.93 | 1,300 |
| 11:51 AM | $71.97 | Down $ -0.01 | $71.99 | $71.97 | 3,400 |
| 11:50 AM | $71.98 | Up $0.00 | $71.98 | $71.96 | 1,300 |
| 11:49 AM | $71.98 | Up $0.00 | $71.98 | $71.97 | 1,800 |
| 11:48 AM | $71.98 | Up $0.00 | $71.98 | $71.98 | 100 |
| 11:47 AM | $71.98 | Down $ -0.02 | $71.99 | $71.98 | 300 |
| 11:46 AM | $72.00 | Up $0.01 | $72.00 | $72.00 | 300 |
| 11:45 AM | $71.99 | Up $0.00 | $71.99 | $71.99 | 400 |
| 11:44 AM | $71.99 | Up $0.00 | $71.99 | $71.98 | 2,100 |
| 11:43 AM | $71.99 | Down $ -0.02 | $72.00 | $71.99 | 800 |
| 11:42 AM | $72.01 | Up $0.00 | $72.02 | $72.01 | 400 |
| 11:41 AM | $72.01 | Up $0.00 | $72.03 | $72.00 | 2,300 |
| 11:40 AM | $72.01 | Up $0.02 | $72.01 | $71.99 | 1,100 |
| 11:39 AM | $71.99 | Up $0.00 | $72.00 | $71.99 | 1,200 |
| 11:38 AM | $71.99 | Up $0.02 | $72.00 | $71.98 | 2,500 |
| 11:37 AM | $71.98 | Down $ -0.01 | $71.98 | $71.97 | 1,300 |
| 11:36 AM | $71.99 | Down $0.00 | $71.99 | $71.99 | 500 |
| 11:35 AM | $71.99 | Up $0.00 | $72.00 | $71.98 | 1,400 |
| 11:34 AM | $71.99 | Up $0.01 | $71.99 | $71.97 | 800 |
| 11:33 AM | $71.98 | Up $0.01 | $71.99 | $71.96 | 1,900 |
| 11:32 AM | $71.97 | Up $0.03 | $71.97 | $71.95 | 1,300 |
| 11:31 AM | $71.94 | Up $0.00 | $71.96 | $71.94 | 900 |
| 11:30 AM | $71.94 | Down $ -0.03 | $71.97 | $71.94 | 2,100 |
| 11:29 AM | $71.97 | Up $0.00 | $71.97 | $71.96 | 1,900 |
| 11:28 AM | $71.97 | Down $ -0.01 | $71.98 | $71.97 | 800 |
| 11:27 AM | $71.98 | Up $0.03 | $72.00 | $71.94 | 4,700 |
| 11:26 AM | $71.95 | Down $ -0.05 | $71.99 | $71.95 | 1,000 |
| 11:25 AM | $72.00 | Up $0.01 | $72.01 | $71.99 | 600 |
| 11:23 AM | $71.99 | Up $0.00 | $71.99 | $71.99 | 1,500 |
| 11:23 AM | $71.99 | Up $0.00 | $71.99 | $71.99 | 0 |
| 11:22 AM | $71.99 | Up $0.01 | $72.00 | $71.99 | 900 |
| 11:21 AM | $71.98 | Down $ -0.03 | $72.02 | $71.98 | 2,600 |
| 11:20 AM | $72.01 | Up $0.01 | $72.01 | $72.00 | 600 |
| 11:19 AM | $72.00 | Up $0.00 | $72.00 | $72.00 | 300 |
| 11:18 AM | $72.00 | Up $0.01 | $72.01 | $71.98 | 4,000 |
| 11:17 AM | $71.99 | Down $ -0.01 | $72.01 | $71.99 | 1,800 |
| 11:16 AM | $72.00 | Down $ -0.01 | $72.01 | $72.00 | 1,100 |
| 11:15 AM | $72.01 | Up $0.00 | $72.02 | $72.01 | 1,100 |
| 11:14 AM | $72.01 | Down $ -0.02 | $72.02 | $72.01 | 700 |
| 11:13 AM | $72.03 | Up $0.01 | $72.03 | $72.02 | 600 |
| 11:12 AM | $72.02 | Up $0.01 | $72.02 | $72.02 | 800 |
| 11:11 AM | $72.01 | Down $ -0.02 | $72.04 | $72.01 | 1,800 |
| 11:10 AM | $72.03 | Up $0.01 | $72.04 | $72.03 | 1,600 |
| 11:09 AM | $72.02 | Up $0.00 | $72.04 | $72.02 | 4,000 |
| 11:08 AM | $72.02 | Up $0.01 | $72.02 | $72.01 | 600 |
| 11:07 AM | $72.01 | Up $0.02 | $72.02 | $72.00 | 3,500 |
| 11:06 AM | $71.99 | Down $ -0.01 | $71.99 | $71.99 | 500 |
| 11:05 AM | $72.00 | Up $0.01 | $72.00 | $71.99 | 200 |
| 11:04 AM | $71.99 | Up $0.02 | $71.99 | $71.99 | 400 |
| 11:03 AM | $71.97 | Down $ -0.01 | $71.97 | $71.97 | 200 |
| 11:02 AM | $71.98 | Up $0.03 | $71.98 | $71.97 | 800 |
| 11:01 AM | $71.95 | Up $0.00 | $71.95 | $71.95 | 200 |
| 11:00 AM | $71.95 | Up $0.01 | $71.95 | $71.92 | 600 |
| 10:59 AM | $71.94 | Up $0.02 | $71.94 | $71.92 | 700 |
| 10:58 AM | $71.92 | Down $ -0.08 | $71.98 | $71.92 | 3,200 |
| 10:57 AM | $72.00 | Up $0.00 | $72.00 | $71.98 | 2,100 |
| 10:56 AM | $72.00 | Up $0.01 | $72.00 | $71.98 | 900 |
| 10:55 AM | $71.99 | Up $0.01 | $71.99 | $71.98 | 300 |
| 10:54 AM | $71.98 | Up $0.01 | $71.98 | $71.98 | 100 |
| 10:53 AM | $71.97 | Down $ -0.02 | $71.97 | $71.97 | 1,000 |
| 10:52 AM | $71.99 | Up $0.03 | $72.02 | $71.96 | 3,300 |
| 10:51 AM | $71.96 | Up $0.00 | $71.96 | $71.96 | 200 |
| 10:50 AM | $71.96 | Up $0.03 | $71.96 | $71.94 | 2,700 |
| 10:49 AM | $71.93 | Down $ -0.01 | $71.95 | $71.93 | 900 |
| 10:48 AM | $71.94 | Up $0.00 | $71.94 | $71.94 | 1,500 |
| 10:47 AM | $71.94 | Down $ -0.03 | $71.96 | $71.94 | 2,600 |
| 10:46 AM | $71.97 | Up $0.00 | $71.97 | $71.96 | 1,400 |
| 10:45 AM | $71.97 | Up $0.01 | $71.97 | $71.97 | 2,000 |
| 10:44 AM | $71.96 | Down $ -0.01 | $71.96 | $71.94 | 1,800 |
| 10:43 AM | $71.97 | Down $ -0.02 | $72.00 | $71.97 | 1,100 |
| 10:42 AM | $71.99 | Up $0.00 | $71.99 | $71.98 | 200 |
| 10:41 AM | $71.99 | Up $0.00 | $71.99 | $71.98 | 1,300 |
| 10:40 AM | $71.99 | Up $0.01 | $71.99 | $71.97 | 400 |
| 10:39 AM | $71.98 | Down $ -0.05 | $72.01 | $71.98 | 6,700 |
| 10:38 AM | $72.03 | Down $ -0.01 | $72.03 | $72.01 | 1,200 |
| 10:37 AM | $72.04 | Up $0.01 | $72.05 | $72.03 | 1,000 |
| 10:36 AM | $72.03 | Up $0.00 | $72.03 | $72.03 | 800 |
| 10:35 AM | $72.03 | Down $ -0.02 | $72.07 | $72.03 | 4,600 |
| 10:34 AM | $72.05 | Up $0.03 | $72.05 | $72.04 | 500 |
| 10:33 AM | $72.02 | Up $0.00 | $72.02 | $71.99 | 11,200 |
| 10:32 AM | $72.02 | Up $0.03 | $72.02 | $71.99 | 600 |
| 10:31 AM | $71.99 | Up $0.00 | $71.99 | $71.98 | 300 |
| 10:30 AM | $71.99 | Down $ -0.03 | $72.01 | $71.99 | 700 |
| 10:29 AM | $72.02 | Down $ -0.01 | $72.04 | $72.02 | 1,700 |
| 10:28 AM | $72.03 | Up $0.04 | $72.03 | $72.01 | 900 |
| 10:27 AM | $71.99 | Down $ -0.03 | $72.05 | $71.98 | 2,400 |
| 10:26 AM | $72.02 | Down $ -0.04 | $72.04 | $72.02 | 1,800 |
| 10:25 AM | $72.06 | Up $0.01 | $72.07 | $72.03 | 1,600 |
| 10:24 AM | $72.05 | Down $ -0.02 | $72.08 | $72.03 | 1,500 |
| 10:23 AM | $72.07 | Up $0.03 | $72.07 | $72.02 | 800 |
| 10:22 AM | $72.04 | Down $ -0.02 | $72.07 | $72.04 | 5,900 |
| 10:21 AM | $72.06 | Up $0.03 | $72.06 | $72.04 | 600 |
| 10:20 AM | $72.03 | Up $0.01 | $72.05 | $72.03 | 1,000 |
| 10:19 AM | $72.02 | Down $ -0.04 | $72.05 | $72.02 | 2,800 |
| 10:18 AM | $72.06 | Up $0.08 | $72.06 | $71.99 | 8,500 |
| 10:17 AM | $71.98 | Up $0.01 | $71.98 | $71.98 | 400 |
| 10:16 AM | $71.97 | Up $0.04 | $71.97 | $71.94 | 600 |
| 10:15 AM | $71.93 | Down $ -0.07 | $71.97 | $71.92 | 2,700 |
| 10:14 AM | $72.00 | Down $ -0.01 | $72.02 | $71.94 | 51,300 |
| 10:13 AM | $72.01 | Up $0.02 | $72.01 | $72.00 | 700 |
| 10:12 AM | $71.99 | Down $ -0.03 | $72.02 | $71.99 | 1,700 |
| 10:11 AM | $72.02 | Down $ -0.04 | $72.04 | $72.01 | 3,600 |
| 10:10 AM | $72.06 | Up $0.03 | $72.06 | $72.06 | 100 |
| 10:09 AM | $72.03 | Up $0.06 | $72.03 | $72.02 | 400 |
| 10:08 AM | $71.97 | Up $0.00 | $71.99 | $71.97 | 1,100 |
| 10:07 AM | $71.97 | Down $ -0.01 | $71.97 | $71.97 | 200 |
| 10:06 AM | $71.98 | Down $ -0.01 | $71.99 | $71.98 | 800 |
| 10:05 AM | $71.99 | Down $ -0.07 | $72.06 | $71.99 | 1,300 |
| 10:04 AM | $72.06 | Down $ -0.05 | $72.13 | $72.06 | 11,200 |
| 10:03 AM | $72.11 | Up $0.03 | $72.11 | $72.08 | 8,200 |
| 10:02 AM | $72.08 | Up $0.02 | $72.08 | $72.07 | 500 |
| 10:01 AM | $72.07 | Up $0.06 | $72.07 | $72.03 | 2,900 |
| 10:00 AM | $72.01 | Up $0.02 | $72.02 | $72.01 | 900 |
| 09:59 AM | $71.99 | Down $ -0.03 | $72.01 | $71.99 | 2,900 |
| 09:58 AM | $72.02 | Up $0.08 | $72.02 | $71.97 | 3,700 |
| 09:57 AM | $71.93 | Up $0.00 | $71.96 | $71.92 | 2,700 |
| 09:56 AM | $71.93 | Down $ -0.01 | $71.94 | $71.92 | 1,600 |
| 09:55 AM | $71.95 | Down $ -0.05 | $72.00 | $71.93 | 2,500 |
| 09:54 AM | $71.99 | Up $0.01 | $72.02 | $71.99 | 5,900 |
| 09:53 AM | $71.98 | Up $0.03 | $71.98 | $71.97 | 400 |
| 09:52 AM | $71.95 | Up $0.02 | $71.97 | $71.91 | 1,500 |
| 09:51 AM | $71.93 | Down $ -0.02 | $71.98 | $71.93 | 3,500 |
| 09:50 AM | $71.95 | Up $0.03 | $71.96 | $71.93 | 2,300 |
| 09:49 AM | $71.92 | Up $0.04 | $71.92 | $71.89 | 500 |
| 09:48 AM | $71.88 | Down $ -0.04 | $71.94 | $71.88 | 2,900 |
| 09:47 AM | $71.92 | Down $ -0.01 | $72.00 | $71.92 | 3,300 |
| 09:46 AM | $71.93 | Up $0.02 | $71.94 | $71.91 | 500 |
| 09:45 AM | $71.91 | Down $ -0.09 | $72.00 | $71.91 | 4,300 |
| 09:44 AM | $72.00 | Up $0.00 | $72.02 | $71.99 | 2,300 |
| 09:43 AM | $72.00 | Down $ -0.04 | $72.06 | $72.00 | 6,900 |
| 09:42 AM | $72.04 | Up $0.04 | $72.06 | $71.99 | 4,400 |
| 09:41 AM | $72.00 | Up $0.03 | $72.00 | $71.95 | 32,500 |
| 09:40 AM | $71.97 | Up $0.00 | $72.00 | $71.96 | 35,600 |
| 09:39 AM | $71.97 | Down $ -0.02 | $71.97 | $71.93 | 2,200 |
| 09:38 AM | $71.99 | Up $0.02 | $71.99 | $71.94 | 2,000 |
| 09:37 AM | $71.97 | Down $ -0.01 | $71.99 | $71.93 | 1,500 |
| 09:36 AM | $71.98 | Up $0.02 | $72.03 | $71.97 | 3,200 |
| 09:35 AM | $71.96 | Up $0.07 | $71.96 | $71.89 | 2,300 |
| 09:34 AM | $71.89 | Down $ -0.08 | $71.98 | $71.84 | 5,500 |
| 09:33 AM | $71.97 | Down $ -0.06 | $72.06 | $71.93 | 2,100 |
| 09:32 AM | $72.04 | Up $0.00 | $72.09 | $72.00 | 4,800 |
| 09:31 AM | $72.03 | Up $0.06 | $72.04 | $71.90 | 3,100 |
| 09:30 AM | $71.97 | Down $ -0.04 | $72.07 | $71.56 | 110,500 |
| Previous close | $72.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/10/2024 | $71.88 | $71.92 | $72.00 | $71.46 | 3,999,500 |
| 04/10/2024 | $72.01 | $71.99 | $72.21 | $71.91 | 4,460,300 |
| 03/10/2024 | $71.50 | $71.30 | $71.62 | $71.20 | 7,221,400 |
| 02/10/2024 | $71.81 | $72.01 | $72.07 | $71.62 | 5,139,400 |
| 01/10/2024 | $73.53 | $73.60 | $73.84 | $73.29 | 5,811,300 |
| 30/09/2024 | $73.69 | $73.57 | $73.84 | $73.20 | 6,275,800 |
| 27/09/2024 | $73.54 | $74.14 | $74.24 | $73.51 | 12,829,300 |
| 26/09/2024 | $73.82 | $74.20 | $74.25 | $73.81 | 3,279,600 |
| 25/09/2024 | $72.70 | $72.80 | $73.02 | $72.65 | 2,725,800 |
| 24/09/2024 | $72.90 | $72.78 | $72.96 | $72.71 | 4,070,800 |
| 23/09/2024 | $72.86 | $72.81 | $72.99 | $72.64 | 3,162,200 |
| 20/09/2024 | $73.35 | $72.78 | $73.53 | $72.62 | 7,939,500 |
| 19/09/2024 | $72.01 | $72.23 | $72.23 | $71.84 | 5,344,900 |
| 18/09/2024 | $71.46 | $71.37 | $71.69 | $71.06 | 3,043,500 |
| 17/09/2024 | $71.49 | $71.86 | $71.86 | $71.41 | 10,093,200 |
| 16/09/2024 | $71.53 | $71.35 | $71.65 | $71.34 | 2,558,400 |
| 13/09/2024 | $70.72 | $70.48 | $70.82 | $70.40 | 3,708,600 |
| 12/09/2024 | $70.24 | $69.89 | $70.27 | $69.82 | 3,099,600 |
| 11/09/2024 | $70.22 | $69.47 | $70.28 | $69.45 | 2,687,500 |
| 10/09/2024 | $69.98 | $69.39 | $70.00 | $69.25 | 5,485,500 |
| 09/09/2024 | $69.57 | $69.27 | $69.63 | $69.27 | 4,758,900 |
| 06/09/2024 | $68.51 | $68.09 | $68.54 | $67.97 | 2,372,700 |
| 05/09/2024 | $68.42 | $68.65 | $68.80 | $68.14 | 1,470,800 |
| 04/09/2024 | $68.69 | $68.31 | $68.88 | $68.29 | 3,441,100 |
| 03/09/2024 | $67.80 | $67.57 | $67.84 | $67.51 | 2,218,700 |
| 30/08/2024 | $67.27 | $66.83 | $67.43 | $66.68 | 3,038,100 |
| 29/08/2024 | $66.40 | $66.41 | $66.61 | $66.28 | 2,532,400 |
| 28/08/2024 | $65.94 | $66.00 | $66.05 | $65.75 | 1,627,600 |
| 27/08/2024 | $67.22 | $66.80 | $67.29 | $66.71 | 1,986,200 |
| 26/08/2024 | $65.60 | $65.51 | $65.68 | $65.50 | 979,500 |
Graphs are not available, please refer to the detailed table