Find a quote
ENBRIDGE INC
54.47 Up 0.27 (0.49 %)
Delayed : 2023/01/27 13:05:50
- Previous close $54.20
- Opening $54.11
- Price Bid $54.46
- Price Ask $54.46
- Size Bid 31
- Size Ask 22
- Today High $54.65
- Today Low $54.06
- 52 Weeks High $59.69
- 52 Weeks Low $48.88
- Volume 1,413,298
Fundamentals
- P/E Ratio : 20.07
- Earnings/Share : 2.10
- Dividends/Share : $0.89
- Current Div. Yield : 6.55
- Market Cap (M) : 109,749.06
- Shares Out (M) : 2,024.89
- Exchange : XTSE
- Ex Dividend Date : 2023/02/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:06 PM | $54.46 | Down $ -0.01 | $54.47 | $54.45 | 6,200 |
| 01:05 PM | $54.47 | Up $0.03 | $54.47 | $54.44 | 4,500 |
| 01:04 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 1,400 |
| 01:03 PM | $54.44 | Up $0.01 | $54.44 | $54.43 | 700 |
| 01:02 PM | $54.43 | Up $0.02 | $54.43 | $54.42 | 2,000 |
| 01:01 PM | $54.41 | Down $ -0.06 | $54.46 | $54.41 | 10,400 |
| 01:00 PM | $54.47 | Up $0.01 | $54.47 | $54.45 | 8,900 |
| 12:59 PM | $54.46 | Down $ -0.03 | $54.49 | $54.46 | 5,800 |
| 12:57 PM | $54.49 | Up $0.01 | $54.49 | $54.48 | 1,500 |
| 12:57 PM | $54.49 | Up $0.00 | $54.49 | $54.48 | 0 |
| 12:56 PM | $54.48 | Down $ -0.02 | $54.50 | $54.48 | 4,600 |
| 12:55 PM | $54.50 | Up $0.02 | $54.50 | $54.49 | 1,000 |
| 12:54 PM | $54.49 | Down $ -0.01 | $54.49 | $54.49 | 1,000 |
| 12:53 PM | $54.49 | Up $0.00 | $54.50 | $54.49 | 5,100 |
| 12:52 PM | $54.49 | Up $0.00 | $54.49 | $54.48 | 4,000 |
| 12:51 PM | $54.49 | Up $0.00 | $54.49 | $54.49 | 1,200 |
| 12:50 PM | $54.49 | Up $0.00 | $54.49 | $54.49 | 7,400 |
| 12:49 PM | $54.49 | Up $0.00 | $54.49 | $54.49 | 1,600 |
| 12:48 PM | $54.49 | Up $0.03 | $54.49 | $54.47 | 2,000 |
| 12:47 PM | $54.46 | Down $ -0.05 | $54.51 | $54.46 | 14,700 |
| 12:46 PM | $54.51 | Up $0.00 | $54.51 | $54.51 | 1,100 |
| 12:45 PM | $54.51 | Down $ -0.01 | $54.53 | $54.51 | 5,200 |
| 12:44 PM | $54.52 | Down $ -0.01 | $54.52 | $54.52 | 2,300 |
| 12:43 PM | $54.52 | Up $0.01 | $54.53 | $54.52 | 1,700 |
| 12:42 PM | $54.52 | Down $ -0.01 | $54.52 | $54.51 | 2,400 |
| 12:41 PM | $54.52 | Down $ -0.01 | $54.53 | $54.52 | 1,300 |
| 12:40 PM | $54.54 | Up $0.01 | $54.54 | $54.53 | 1,900 |
| 12:39 PM | $54.52 | Down $ -0.02 | $54.55 | $54.52 | 8,600 |
| 12:37 PM | $54.55 | Down $ -0.01 | $54.55 | $54.55 | 1,200 |
| 12:37 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 0 |
| 12:36 PM | $54.56 | Up $0.01 | $54.56 | $54.56 | 200 |
| 12:35 PM | $54.55 | Up $0.03 | $54.55 | $54.52 | 4,400 |
| 12:34 PM | $54.52 | Up $0.01 | $54.52 | $54.51 | 5,900 |
| 12:33 PM | $54.51 | Down $ -0.01 | $54.52 | $54.50 | 6,800 |
| 12:32 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 500 |
| 12:31 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 2,000 |
| 12:30 PM | $54.52 | Up $0.01 | $54.52 | $54.51 | 400 |
| 12:29 PM | $54.51 | Down $ -0.01 | $54.53 | $54.51 | 2,000 |
| 12:28 PM | $54.52 | Up $0.01 | $54.52 | $54.51 | 2,200 |
| 12:27 PM | $54.51 | Down $ -0.03 | $54.53 | $54.50 | 12,800 |
| 12:26 PM | $54.54 | Down $ -0.02 | $54.56 | $54.54 | 1,800 |
| 12:25 PM | $54.56 | Down $ -0.01 | $54.57 | $54.55 | 6,800 |
| 12:24 PM | $54.56 | Down $ -0.01 | $54.58 | $54.56 | 5,700 |
| 12:23 PM | $54.57 | Up $0.01 | $54.57 | $54.56 | 3,100 |
| 12:22 PM | $54.56 | Up $0.00 | $54.56 | $54.55 | 3,700 |
| 12:21 PM | $54.56 | Up $0.01 | $54.56 | $54.55 | 4,400 |
| 12:20 PM | $54.56 | Down $ -0.02 | $54.56 | $54.56 | 4,800 |
| 12:19 PM | $54.57 | Up $0.00 | $54.57 | $54.57 | 100 |
| 12:18 PM | $54.57 | Up $0.03 | $54.57 | $54.53 | 4,700 |
| 12:17 PM | $54.54 | Down $ -0.02 | $54.55 | $54.53 | 16,600 |
| 12:16 PM | $54.56 | Down $ -0.02 | $54.58 | $54.56 | 14,000 |
| 12:15 PM | $54.58 | Up $0.05 | $54.58 | $54.53 | 1,800 |
| 12:14 PM | $54.53 | Up $0.00 | $54.53 | $54.52 | 3,200 |
| 12:13 PM | $54.53 | Up $0.03 | $54.53 | $54.51 | 5,200 |
| 12:12 PM | $54.50 | Up $0.00 | $54.51 | $54.49 | 4,000 |
| 12:11 PM | $54.50 | Up $0.00 | $54.51 | $54.50 | 4,300 |
| 12:10 PM | $54.50 | Down $ -0.01 | $54.51 | $54.50 | 3,300 |
| 12:09 PM | $54.51 | Up $0.00 | $54.52 | $54.50 | 2,000 |
| 12:08 PM | $54.51 | Down $ -0.05 | $54.55 | $54.51 | 16,400 |
| 12:07 PM | $54.56 | Up $0.00 | $54.56 | $54.56 | 200 |
| 12:06 PM | $54.56 | Down $ -0.01 | $54.57 | $54.56 | 1,700 |
| 12:04 PM | $54.57 | Down $ -0.02 | $54.58 | $54.57 | 1,500 |
| 12:04 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:03 PM | $54.59 | Down $ -0.02 | $54.60 | $54.59 | 4,400 |
| 12:02 PM | $54.61 | Up $0.03 | $54.61 | $54.59 | 4,100 |
| 12:01 PM | $54.58 | Up $0.03 | $54.59 | $54.56 | 10,800 |
| 12:00 PM | $54.55 | Down $ -0.01 | $54.55 | $54.53 | 13,100 |
| 11:59 AM | $54.56 | Up $0.00 | $54.56 | $54.56 | 1,300 |
| 11:58 AM | $54.56 | Up $0.02 | $54.56 | $54.55 | 800 |
| 11:57 AM | $54.54 | Up $0.00 | $54.55 | $54.53 | 2,100 |
| 11:56 AM | $54.54 | Up $0.01 | $54.54 | $54.54 | 2,700 |
| 11:55 AM | $54.53 | Up $0.01 | $54.54 | $54.53 | 2,600 |
| 11:54 AM | $54.53 | Down $ -0.04 | $54.56 | $54.53 | 5,000 |
| 11:53 AM | $54.56 | Up $0.00 | $54.56 | $54.56 | 1,000 |
| 11:52 AM | $54.56 | Up $0.00 | $54.57 | $54.56 | 1,900 |
| 11:51 AM | $54.56 | Down $ -0.02 | $54.58 | $54.56 | 2,300 |
| 11:49 AM | $54.58 | Down $ -0.02 | $54.59 | $54.58 | 1,400 |
| 11:49 AM | $54.58 | Up $0.00 | $54.59 | $54.58 | 0 |
| 11:48 AM | $54.60 | Down $ -0.04 | $54.63 | $54.60 | 7,800 |
| 11:47 AM | $54.63 | Up $0.00 | $54.63 | $54.61 | 12,600 |
| 11:46 AM | $54.63 | Up $0.01 | $54.63 | $54.62 | 6,200 |
| 11:45 AM | $54.62 | Up $0.00 | $54.62 | $54.62 | 1,100 |
| 11:44 AM | $54.62 | Down $ -0.02 | $54.64 | $54.62 | 9,900 |
| 11:43 AM | $54.64 | Down $ -0.01 | $54.64 | $54.63 | 2,800 |
| 11:42 AM | $54.65 | Up $0.02 | $54.65 | $54.64 | 2,900 |
| 11:41 AM | $54.63 | Up $0.03 | $54.64 | $54.61 | 10,100 |
| 11:40 AM | $54.61 | Up $0.01 | $54.62 | $54.60 | 9,300 |
| 11:39 AM | $54.59 | Down $ -0.02 | $54.62 | $54.59 | 11,500 |
| 11:38 AM | $54.61 | Up $0.02 | $54.62 | $54.59 | 20,400 |
| 11:37 AM | $54.59 | Down $ -0.01 | $54.61 | $54.58 | 12,900 |
| 11:36 AM | $54.60 | Up $0.00 | $54.61 | $54.60 | 2,900 |
| 11:35 AM | $54.60 | Down $ -0.01 | $54.62 | $54.60 | 36,600 |
| 11:34 AM | $54.61 | Up $0.04 | $54.62 | $54.58 | 26,900 |
| 11:33 AM | $54.57 | Down $ -0.01 | $54.58 | $54.57 | 4,100 |
| 11:32 AM | $54.58 | Up $0.04 | $54.58 | $54.54 | 10,300 |
| 11:31 AM | $54.54 | Up $0.02 | $54.54 | $54.51 | 3,000 |
| 11:30 AM | $54.52 | Up $0.03 | $54.52 | $54.49 | 7,700 |
| 11:29 AM | $54.49 | Down $ -0.03 | $54.52 | $54.49 | 11,100 |
| 11:28 AM | $54.52 | Up $0.04 | $54.52 | $54.49 | 7,700 |
| 11:27 AM | $54.48 | Up $0.01 | $54.48 | $54.47 | 3,800 |
| 11:26 AM | $54.47 | Up $0.04 | $54.47 | $54.43 | 6,800 |
| 11:25 AM | $54.43 | Up $0.01 | $54.44 | $54.43 | 9,400 |
| 11:24 AM | $54.42 | Down $ -0.02 | $54.44 | $54.42 | 20,600 |
| 11:23 AM | $54.44 | Up $0.01 | $54.45 | $54.43 | 4,100 |
| 11:22 AM | $54.43 | Down $ -0.01 | $54.44 | $54.42 | 3,000 |
| 11:21 AM | $54.44 | Up $0.01 | $54.44 | $54.44 | 800 |
| 11:20 AM | $54.43 | Up $0.05 | $54.43 | $54.39 | 5,100 |
| 11:19 AM | $54.38 | Down $ -0.01 | $54.39 | $54.38 | 3,700 |
| 11:18 AM | $54.39 | Up $0.00 | $54.39 | $54.39 | 3,700 |
| 11:17 AM | $54.39 | Down $ -0.01 | $54.39 | $54.39 | 2,000 |
| 11:16 AM | $54.40 | Up $0.04 | $54.40 | $54.36 | 10,900 |
| 11:15 AM | $54.36 | Up $0.02 | $54.36 | $54.33 | 3,500 |
| 11:14 AM | $54.34 | Down $ -0.01 | $54.34 | $54.33 | 4,700 |
| 11:13 AM | $54.35 | Down $ -0.02 | $54.36 | $54.35 | 11,200 |
| 11:12 AM | $54.37 | Up $0.01 | $54.37 | $54.36 | 5,200 |
| 11:11 AM | $54.36 | Up $0.04 | $54.36 | $54.31 | 8,600 |
| 11:10 AM | $54.32 | Down $ -0.01 | $54.33 | $54.32 | 700 |
| 11:09 AM | $54.33 | Up $0.02 | $54.34 | $54.32 | 5,500 |
| 11:08 AM | $54.31 | Down $ -0.05 | $54.35 | $54.31 | 7,700 |
| 11:07 AM | $54.36 | Down $ -0.02 | $54.38 | $54.36 | 6,000 |
| 11:06 AM | $54.39 | Up $0.02 | $54.39 | $54.36 | 6,800 |
| 11:05 AM | $54.37 | Up $0.01 | $54.37 | $54.35 | 10,200 |
| 11:04 AM | $54.36 | Down $ -0.01 | $54.36 | $54.35 | 7,100 |
| 11:03 AM | $54.37 | Down $0.00 | $54.37 | $54.37 | 400 |
| 11:02 AM | $54.37 | Down $ -0.01 | $54.39 | $54.36 | 10,700 |
| 11:01 AM | $54.38 | Up $0.01 | $54.39 | $54.38 | 500 |
| 11:00 AM | $54.37 | Up $0.01 | $54.38 | $54.36 | 4,000 |
| 10:59 AM | $54.36 | Up $0.02 | $54.36 | $54.34 | 1,200 |
| 10:58 AM | $54.34 | Up $0.02 | $54.35 | $54.33 | 2,300 |
| 10:57 AM | $54.32 | Up $0.00 | $54.32 | $54.31 | 300 |
| 10:56 AM | $54.32 | Up $0.01 | $54.34 | $54.32 | 800 |
| 10:55 AM | $54.31 | Down $ -0.02 | $54.32 | $54.31 | 1,800 |
| 10:54 AM | $54.33 | Up $0.00 | $54.34 | $54.33 | 1,600 |
| 10:53 AM | $54.33 | Up $0.01 | $54.33 | $54.32 | 6,300 |
| 10:52 AM | $54.32 | Down $ -0.03 | $54.35 | $54.32 | 11,900 |
| 10:51 AM | $54.36 | Up $0.00 | $54.36 | $54.35 | 10,600 |
| 10:50 AM | $54.35 | Down $ -0.01 | $54.35 | $54.34 | 8,700 |
| 10:49 AM | $54.36 | Up $0.00 | $54.38 | $54.34 | 14,900 |
| 10:48 AM | $54.36 | Down $ -0.01 | $54.38 | $54.36 | 12,200 |
| 10:47 AM | $54.37 | Down $ -0.02 | $54.38 | $54.36 | 10,800 |
| 10:46 AM | $54.39 | Down $ -0.05 | $54.43 | $54.39 | 3,500 |
| 10:45 AM | $54.43 | Up $0.00 | $54.44 | $54.43 | 1,000 |
| 10:44 AM | $54.43 | Up $0.01 | $54.43 | $54.42 | 2,200 |
| 10:43 AM | $54.42 | Down $ -0.01 | $54.42 | $54.41 | 2,100 |
| 10:42 AM | $54.43 | Down $ -0.02 | $54.45 | $54.43 | 17,100 |
| 10:41 AM | $54.45 | Up $0.02 | $54.46 | $54.43 | 3,000 |
| 10:40 AM | $54.43 | Down $ -0.01 | $54.44 | $54.42 | 1,800 |
| 10:39 AM | $54.44 | Up $0.00 | $54.45 | $54.44 | 2,000 |
| 10:38 AM | $54.44 | Up $0.00 | $54.47 | $54.44 | 7,700 |
| 10:37 AM | $54.44 | Down $ -0.01 | $54.45 | $54.42 | 10,900 |
| 10:36 AM | $54.45 | Up $0.01 | $54.48 | $54.45 | 13,600 |
| 10:35 AM | $54.44 | Up $0.01 | $54.44 | $54.44 | 2,100 |
| 10:34 AM | $54.43 | Down $ -0.01 | $54.44 | $54.42 | 2,300 |
| 10:33 AM | $54.44 | Down $ -0.02 | $54.46 | $54.44 | 8,600 |
| 10:32 AM | $54.46 | Up $0.00 | $54.47 | $54.45 | 8,200 |
| 10:31 AM | $54.46 | Up $0.02 | $54.46 | $54.44 | 1,500 |
| 10:30 AM | $54.44 | Up $0.02 | $54.44 | $54.40 | 5,200 |
| 10:29 AM | $54.42 | Up $0.03 | $54.42 | $54.38 | 6,600 |
| 10:28 AM | $54.39 | Down $ -0.01 | $54.40 | $54.38 | 7,100 |
| 10:27 AM | $54.40 | Up $0.01 | $54.41 | $54.39 | 1,000 |
| 10:26 AM | $54.39 | Down $ -0.01 | $54.39 | $54.35 | 11,600 |
| 10:25 AM | $54.40 | Down $ -0.04 | $54.45 | $54.40 | 5,400 |
| 10:24 AM | $54.44 | Up $0.01 | $54.44 | $54.42 | 2,700 |
| 10:23 AM | $54.43 | Down $ -0.01 | $54.43 | $54.42 | 2,100 |
| 10:22 AM | $54.44 | Down $ -0.01 | $54.45 | $54.42 | 12,400 |
| 10:21 AM | $54.45 | Down $ -0.06 | $54.51 | $54.45 | 18,900 |
| 10:20 AM | $54.51 | Down $ -0.01 | $54.52 | $54.51 | 4,200 |
| 10:19 AM | $54.52 | Down $0.00 | $54.53 | $54.51 | 5,500 |
| 10:18 AM | $54.53 | Down $ -0.02 | $54.54 | $54.52 | 2,900 |
| 10:17 AM | $54.54 | Down $ -0.04 | $54.57 | $54.54 | 7,600 |
| 10:16 AM | $54.58 | Up $0.02 | $54.58 | $54.56 | 2,700 |
| 10:15 AM | $54.56 | Up $0.02 | $54.56 | $54.53 | 8,900 |
| 10:14 AM | $54.53 | Up $0.03 | $54.53 | $54.50 | 4,900 |
| 10:13 AM | $54.50 | Up $0.00 | $54.51 | $54.48 | 13,300 |
| 10:12 AM | $54.50 | Down $ -0.04 | $54.54 | $54.49 | 31,700 |
| 10:11 AM | $54.54 | Down $ -0.03 | $54.58 | $54.54 | 12,300 |
| 10:10 AM | $54.57 | Up $0.01 | $54.59 | $54.56 | 18,200 |
| 10:09 AM | $54.57 | Up $0.02 | $54.57 | $54.56 | 500 |
| 10:08 AM | $54.55 | Down $ -0.01 | $54.57 | $54.55 | 7,400 |
| 10:07 AM | $54.56 | Up $0.01 | $54.56 | $54.54 | 3,100 |
| 10:06 AM | $54.55 | Up $0.03 | $54.55 | $54.53 | 1,700 |
| 10:05 AM | $54.52 | Up $0.02 | $54.52 | $54.51 | 5,900 |
| 10:04 AM | $54.51 | Down $0.00 | $54.52 | $54.50 | 3,800 |
| 10:03 AM | $54.51 | Up $0.00 | $54.51 | $54.51 | 2,400 |
| 10:02 AM | $54.51 | Up $0.06 | $54.51 | $54.45 | 16,700 |
| 10:01 AM | $54.45 | Up $0.04 | $54.45 | $54.42 | 10,200 |
| 10:00 AM | $54.41 | Down $ -0.01 | $54.44 | $54.37 | 9,700 |
| 09:59 AM | $54.42 | Up $0.00 | $54.42 | $54.41 | 3,000 |
| 09:58 AM | $54.42 | Down $ -0.02 | $54.43 | $54.41 | 2,700 |
| 09:57 AM | $54.44 | Up $0.02 | $54.44 | $54.42 | 5,700 |
| 09:56 AM | $54.42 | Up $0.01 | $54.45 | $54.42 | 2,900 |
| 09:55 AM | $54.42 | Down $ -0.01 | $54.43 | $54.42 | 1,400 |
| 09:54 AM | $54.42 | Up $0.06 | $54.42 | $54.36 | 19,200 |
| 09:53 AM | $54.36 | Up $0.01 | $54.36 | $54.33 | 9,000 |
| 09:52 AM | $54.35 | Up $0.00 | $54.35 | $54.34 | 3,300 |
| 09:51 AM | $54.35 | Up $0.02 | $54.35 | $54.31 | 3,900 |
| 09:50 AM | $54.33 | Down $ -0.02 | $54.35 | $54.33 | 1,500 |
| 09:49 AM | $54.35 | Up $0.00 | $54.37 | $54.33 | 5,800 |
| 09:48 AM | $54.35 | Up $0.00 | $54.36 | $54.32 | 13,000 |
| 09:47 AM | $54.35 | Up $0.05 | $54.35 | $54.31 | 10,800 |
| 09:46 AM | $54.30 | Up $0.00 | $54.31 | $54.26 | 13,700 |
| 09:45 AM | $54.30 | Up $0.05 | $54.30 | $54.26 | 11,000 |
| 09:44 AM | $54.25 | Down $ -0.01 | $54.27 | $54.24 | 3,800 |
| 09:43 AM | $54.26 | Up $0.05 | $54.26 | $54.21 | 7,500 |
| 09:42 AM | $54.21 | Down $ -0.02 | $54.25 | $54.21 | 14,700 |
| 09:41 AM | $54.24 | Down $ -0.04 | $54.26 | $54.23 | 7,700 |
| 09:40 AM | $54.27 | Up $0.05 | $54.27 | $54.22 | 5,600 |
| 09:39 AM | $54.22 | Down $ -0.01 | $54.24 | $54.22 | 1,700 |
| 09:38 AM | $54.23 | Up $0.01 | $54.23 | $54.20 | 11,300 |
| 09:37 AM | $54.22 | Up $0.02 | $54.23 | $54.20 | 10,200 |
| 09:36 AM | $54.20 | Up $0.09 | $54.20 | $54.12 | 9,700 |
| 09:35 AM | $54.11 | Up $0.00 | $54.12 | $54.07 | 6,200 |
| 09:34 AM | $54.11 | Up $0.02 | $54.14 | $54.08 | 7,700 |
| 09:33 AM | $54.09 | Up $0.02 | $54.11 | $54.06 | 4,600 |
| 09:32 AM | $54.07 | Down $ -0.05 | $54.11 | $54.07 | 6,300 |
| 09:31 AM | $54.12 | Down $ -0.02 | $54.14 | $54.07 | 9,800 |
| 09:30 AM | $54.13 | Down $ -0.07 | $54.25 | $54.10 | 84,100 |
| Previous close | $54.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/01/2023 | $54.41 | $54.55 | $54.61 | $54.36 | 341,100 |
| 26/01/2023 | $54.20 | $54.22 | $54.29 | $54.12 | 9,557,000 |
| 25/01/2023 | $54.18 | $54.53 | $54.54 | $54.10 | 9,019,200 |
| 24/01/2023 | $55.55 | $55.61 | $55.68 | $55.30 | 11,300,500 |
| 23/01/2023 | $56.01 | $56.13 | $56.16 | $55.91 | 8,047,900 |
| 20/01/2023 | $56.02 | $55.71 | $56.08 | $55.71 | 11,456,800 |
| 19/01/2023 | $55.74 | $55.66 | $55.93 | $55.66 | 5,520,600 |
| 18/01/2023 | $55.62 | $55.78 | $55.80 | $55.55 | 9,268,700 |
| 17/01/2023 | $55.83 | $55.72 | $55.96 | $55.70 | 8,825,000 |
| 16/01/2023 | $55.76 | $55.66 | $55.80 | $55.51 | 8,069,100 |
| 13/01/2023 | $55.92 | $56.04 | $56.33 | $55.90 | 8,066,400 |
| 12/01/2023 | $56.05 | $55.84 | $56.10 | $55.84 | 8,860,800 |
| 11/01/2023 | $55.48 | $55.16 | $55.48 | $55.06 | 5,271,500 |
| 10/01/2023 | $55.04 | $54.86 | $55.06 | $54.77 | 3,084,600 |
| 09/01/2023 | $54.88 | $54.94 | $55.03 | $54.73 | 2,992,100 |
| 06/01/2023 | $54.46 | $54.47 | $54.63 | $54.38 | 2,174,200 |
| 05/01/2023 | $53.79 | $53.48 | $53.96 | $53.48 | 1,661,000 |
| 04/01/2023 | $53.62 | $53.81 | $53.96 | $53.51 | 2,305,900 |
| 03/01/2023 | $53.33 | $53.10 | $53.44 | $53.10 | 3,353,000 |
| 30/12/2022 | $52.92 | $53.11 | $53.24 | $52.87 | 1,623,300 |
| 29/12/2022 | $53.21 | $53.21 | $53.34 | $53.16 | 1,938,000 |
| 28/12/2022 | $52.83 | $52.90 | $53.07 | $52.72 | 3,429,200 |
| 23/12/2022 | $53.69 | $53.51 | $53.71 | $53.44 | 4,116,400 |
| 22/12/2022 | $52.95 | $53.05 | $53.05 | $52.37 | 5,422,000 |
| 21/12/2022 | $53.45 | $53.22 | $53.52 | $53.19 | 4,208,100 |
| 20/12/2022 | $52.43 | $52.15 | $52.68 | $52.15 | 3,595,900 |
| 19/12/2022 | $51.76 | $51.96 | $52.18 | $51.55 | 1,968,300 |
| 16/12/2022 | $52.54 | $52.13 | $52.68 | $52.07 | 12,864,600 |
| 15/12/2022 | $53.18 | $52.94 | $53.35 | $52.90 | 2,218,100 |
| 14/12/2022 | $53.83 | $54.15 | $54.19 | $53.70 | 2,717,300 |
Graphs are not available, please refer to the detailed table