Find a quote
MANULIFE FIN
54.00 Up 0.50 (0.93 %)
Delayed : 2026/06/05 17:40:00
- Previous close $53.50
- Opening $53.39
- Today High $54.25
- Today Low $53.15
- Price Bid $54.00
- Price Ask $54.00
- 52 Weeks High $55.34
- 52 Weeks Low $41.08
- Size Bid 50
- Size Ask 5
- Volume 9,555,736
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.00 | Up $0.01 | $54.00 | $54.00 | 7,546,000 |
| 03:59 PM | $53.99 | Down $ -0.04 | $54.03 | $53.99 | 39,400 |
| 03:58 PM | $54.03 | Down $ -0.02 | $54.05 | $54.01 | 20,200 |
| 03:57 PM | $54.05 | Up $0.03 | $54.05 | $54.00 | 24,200 |
| 03:56 PM | $54.02 | Up $0.03 | $54.04 | $53.99 | 21,700 |
| 03:55 PM | $54.00 | Down $ -0.02 | $54.03 | $53.99 | 48,800 |
| 03:54 PM | $54.01 | Down $ -0.01 | $54.03 | $54.01 | 38,600 |
| 03:53 PM | $54.02 | Up $0.00 | $54.02 | $54.00 | 22,700 |
| 03:52 PM | $54.02 | Down $ -0.01 | $54.03 | $54.01 | 21,100 |
| 03:51 PM | $54.03 | Up $0.02 | $54.04 | $54.01 | 22,800 |
| 03:50 PM | $54.01 | Up $0.04 | $54.02 | $53.91 | 37,400 |
| 03:49 PM | $53.97 | Up $0.02 | $53.97 | $53.95 | 6,800 |
| 03:48 PM | $53.95 | Down $ -0.01 | $53.99 | $53.95 | 9,200 |
| 03:47 PM | $53.96 | Up $0.02 | $53.96 | $53.93 | 5,700 |
| 03:46 PM | $53.94 | Down $ -0.02 | $53.96 | $53.93 | 7,400 |
| 03:45 PM | $53.96 | Down $ -0.01 | $53.97 | $53.96 | 2,100 |
| 03:44 PM | $53.97 | Up $0.00 | $53.98 | $53.95 | 9,100 |
| 03:43 PM | $53.97 | Down $ -0.01 | $53.97 | $53.97 | 4,700 |
| 03:42 PM | $53.98 | Up $0.02 | $53.98 | $53.95 | 4,200 |
| 03:41 PM | $53.95 | Down $ -0.04 | $53.99 | $53.94 | 3,400 |
| 03:40 PM | $53.99 | Down $0.00 | $54.01 | $53.99 | 13,300 |
| 03:39 PM | $54.00 | Up $0.00 | $54.00 | $53.99 | 1,300 |
| 03:38 PM | $53.99 | Up $0.02 | $53.99 | $53.97 | 6,400 |
| 03:37 PM | $53.97 | Up $0.02 | $53.97 | $53.94 | 9,800 |
| 03:36 PM | $53.95 | Down $ -0.01 | $53.96 | $53.95 | 5,500 |
| 03:35 PM | $53.96 | Up $0.02 | $53.96 | $53.94 | 2,700 |
| 03:34 PM | $53.93 | Up $0.02 | $53.93 | $53.91 | 2,500 |
| 03:33 PM | $53.91 | Up $0.01 | $53.92 | $53.90 | 3,800 |
| 03:32 PM | $53.90 | Up $0.00 | $53.91 | $53.90 | 7,300 |
| 03:31 PM | $53.90 | Up $0.00 | $53.90 | $53.90 | 4,200 |
| 03:30 PM | $53.90 | Down $ -0.02 | $53.92 | $53.90 | 7,000 |
| 03:29 PM | $53.92 | Up $0.01 | $53.92 | $53.90 | 4,000 |
| 03:28 PM | $53.92 | Up $0.02 | $53.92 | $53.90 | 5,700 |
| 03:27 PM | $53.90 | Up $0.01 | $53.90 | $53.89 | 1,300 |
| 03:26 PM | $53.89 | Up $0.00 | $53.89 | $53.89 | 2,200 |
| 03:25 PM | $53.89 | Up $0.02 | $53.89 | $53.88 | 2,900 |
| 03:24 PM | $53.87 | Up $0.00 | $53.87 | $53.87 | 1,400 |
| 03:23 PM | $53.87 | Down $ -0.01 | $53.89 | $53.87 | 1,600 |
| 03:22 PM | $53.88 | Down $ -0.01 | $53.89 | $53.87 | 4,900 |
| 03:20 PM | $53.89 | Up $0.00 | $53.89 | $53.86 | 4,100 |
| 03:20 PM | $53.89 | Up $0.00 | $53.89 | $53.86 | 0 |
| 03:19 PM | $53.89 | Down $ -0.01 | $53.91 | $53.89 | 4,200 |
| 03:18 PM | $53.90 | Up $0.01 | $53.90 | $53.88 | 3,300 |
| 03:17 PM | $53.89 | Down $ -0.02 | $53.90 | $53.88 | 2,500 |
| 03:16 PM | $53.91 | Up $0.00 | $53.91 | $53.89 | 5,600 |
| 03:15 PM | $53.91 | Down $ -0.02 | $53.93 | $53.89 | 15,200 |
| 03:14 PM | $53.93 | Down $ -0.01 | $53.93 | $53.92 | 4,100 |
| 03:13 PM | $53.94 | Down $ -0.03 | $53.97 | $53.94 | 5,700 |
| 03:12 PM | $53.97 | Down $ -0.04 | $54.01 | $53.97 | 5,500 |
| 03:11 PM | $54.01 | Up $0.00 | $54.01 | $53.99 | 3,900 |
| 03:10 PM | $54.01 | Up $0.01 | $54.01 | $53.99 | 1,600 |
| 03:09 PM | $54.00 | Up $0.01 | $54.00 | $53.97 | 3,500 |
| 03:08 PM | $53.99 | Down $ -0.03 | $54.02 | $53.99 | 8,700 |
| 03:07 PM | $54.02 | Up $0.00 | $54.03 | $54.01 | 6,200 |
| 03:06 PM | $54.02 | Up $0.02 | $54.02 | $54.01 | 2,900 |
| 03:05 PM | $54.00 | Down $ -0.02 | $54.02 | $54.00 | 2,000 |
| 03:04 PM | $54.02 | Down $ -0.01 | $54.02 | $54.02 | 3,500 |
| 03:03 PM | $54.03 | Up $0.01 | $54.03 | $54.02 | 1,000 |
| 03:02 PM | $54.02 | Up $0.04 | $54.02 | $53.99 | 4,700 |
| 03:01 PM | $53.98 | Up $0.00 | $53.99 | $53.98 | 1,800 |
| 03:00 PM | $53.98 | Down $ -0.01 | $53.99 | $53.98 | 3,000 |
| 02:59 PM | $53.99 | Down $ -0.02 | $54.00 | $53.99 | 4,600 |
| 02:58 PM | $54.01 | Down $ -0.02 | $54.02 | $54.00 | 2,600 |
| 02:57 PM | $54.03 | Down $ -0.04 | $54.06 | $54.03 | 8,300 |
| 02:56 PM | $54.07 | Up $0.05 | $54.07 | $54.02 | 6,900 |
| 02:55 PM | $54.02 | Up $0.01 | $54.02 | $54.01 | 6,100 |
| 02:53 PM | $54.01 | Down $ -0.02 | $54.03 | $54.01 | 2,200 |
| 02:53 PM | $54.01 | Up $0.00 | $54.03 | $54.01 | 0 |
| 02:52 PM | $54.03 | Up $0.00 | $54.03 | $54.01 | 2,500 |
| 02:51 PM | $54.03 | Down $ -0.02 | $54.05 | $54.03 | 2,900 |
| 02:50 PM | $54.05 | Up $0.00 | $54.07 | $54.05 | 6,400 |
| 02:49 PM | $54.05 | Up $0.05 | $54.05 | $54.01 | 1,900 |
| 02:48 PM | $54.00 | Up $0.00 | $54.00 | $54.00 | 1,200 |
| 02:47 PM | $54.00 | Down $ -0.03 | $54.02 | $54.00 | 2,200 |
| 02:46 PM | $54.03 | Up $0.00 | $54.05 | $54.03 | 2,600 |
| 02:45 PM | $54.03 | Down $ -0.03 | $54.06 | $54.03 | 2,100 |
| 02:44 PM | $54.06 | Up $0.01 | $54.06 | $54.03 | 2,800 |
| 02:43 PM | $54.05 | Down $ -0.03 | $54.08 | $54.04 | 3,500 |
| 02:42 PM | $54.08 | Down $ -0.01 | $54.09 | $54.05 | 6,800 |
| 02:41 PM | $54.09 | Up $0.01 | $54.09 | $54.08 | 3,800 |
| 02:40 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 1,900 |
| 02:39 PM | $54.08 | Up $0.02 | $54.08 | $54.06 | 3,300 |
| 02:38 PM | $54.06 | Down $ -0.01 | $54.08 | $54.05 | 4,400 |
| 02:37 PM | $54.07 | Up $0.03 | $54.07 | $54.05 | 3,900 |
| 02:36 PM | $54.04 | Up $0.00 | $54.05 | $54.04 | 1,000 |
| 02:35 PM | $54.04 | Up $0.00 | $54.05 | $54.04 | 3,200 |
| 02:34 PM | $54.04 | Down $ -0.04 | $54.09 | $54.04 | 9,500 |
| 02:33 PM | $54.08 | Up $0.03 | $54.08 | $54.05 | 2,800 |
| 02:32 PM | $54.05 | Up $0.01 | $54.07 | $54.05 | 8,200 |
| 02:31 PM | $54.04 | Up $0.09 | $54.05 | $53.96 | 11,000 |
| 02:30 PM | $53.95 | Down $ -0.01 | $53.95 | $53.94 | 3,300 |
| 02:29 PM | $53.96 | Up $0.01 | $53.96 | $53.96 | 300 |
| 02:28 PM | $53.95 | Up $0.00 | $53.96 | $53.95 | 1,900 |
| 02:27 PM | $53.95 | Up $0.01 | $53.95 | $53.94 | 3,400 |
| 02:26 PM | $53.94 | Up $0.00 | $53.95 | $53.93 | 2,800 |
| 02:25 PM | $53.94 | Down $ -0.01 | $53.96 | $53.94 | 900 |
| 02:24 PM | $53.95 | Down $ -0.04 | $53.98 | $53.95 | 5,300 |
| 02:23 PM | $53.99 | Up $0.01 | $54.00 | $53.98 | 3,000 |
| 02:22 PM | $53.98 | Down $ -0.02 | $53.99 | $53.98 | 1,900 |
| 02:21 PM | $54.00 | Down $ -0.01 | $54.00 | $53.99 | 2,000 |
| 02:20 PM | $54.01 | Up $0.06 | $54.02 | $53.96 | 6,100 |
| 02:19 PM | $53.95 | Up $0.00 | $53.95 | $53.95 | 800 |
| 02:18 PM | $53.95 | Down $ -0.01 | $53.98 | $53.95 | 5,000 |
| 02:17 PM | $53.96 | Up $0.01 | $53.96 | $53.95 | 3,100 |
| 02:16 PM | $53.95 | Up $0.00 | $53.96 | $53.95 | 2,000 |
| 02:15 PM | $53.95 | Down $ -0.04 | $53.98 | $53.94 | 3,300 |
| 02:14 PM | $53.99 | Down $ -0.03 | $54.02 | $53.99 | 3,700 |
| 02:13 PM | $54.02 | Down $ -0.01 | $54.04 | $54.01 | 4,400 |
| 02:12 PM | $54.03 | Up $0.01 | $54.03 | $54.02 | 1,800 |
| 02:11 PM | $54.02 | Down $ -0.02 | $54.04 | $54.01 | 2,600 |
| 02:10 PM | $54.04 | Up $0.00 | $54.04 | $54.04 | 800 |
| 02:09 PM | $54.04 | Down $ -0.01 | $54.04 | $54.04 | 500 |
| 02:08 PM | $54.05 | Down $ -0.01 | $54.05 | $54.05 | 700 |
| 02:07 PM | $54.06 | Down $ -0.01 | $54.06 | $54.04 | 3,700 |
| 02:06 PM | $54.07 | Down $ -0.01 | $54.09 | $54.07 | 4,100 |
| 02:05 PM | $54.08 | Up $0.00 | $54.09 | $54.08 | 1,300 |
| 02:04 PM | $54.08 | Down $ -0.03 | $54.11 | $54.08 | 3,500 |
| 02:03 PM | $54.11 | Down $ -0.01 | $54.13 | $54.10 | 5,000 |
| 02:02 PM | $54.12 | Up $0.00 | $54.12 | $54.11 | 3,800 |
| 02:01 PM | $54.12 | Up $0.00 | $54.13 | $54.11 | 6,000 |
| 02:00 PM | $54.12 | Up $0.00 | $54.13 | $54.12 | 2,600 |
| 01:59 PM | $54.12 | Up $0.02 | $54.12 | $54.10 | 1,800 |
| 01:58 PM | $54.10 | Down $ -0.01 | $54.11 | $54.10 | 2,300 |
| 01:57 PM | $54.10 | Up $0.02 | $54.10 | $54.09 | 4,900 |
| 01:56 PM | $54.08 | Up $0.00 | $54.08 | $54.07 | 2,500 |
| 01:55 PM | $54.08 | Down $0.00 | $54.08 | $54.08 | 200 |
| 01:54 PM | $54.08 | Up $0.00 | $54.08 | $54.07 | 2,300 |
| 01:53 PM | $54.08 | Up $0.01 | $54.08 | $54.07 | 2,300 |
| 01:52 PM | $54.07 | Down $ -0.01 | $54.08 | $54.07 | 1,300 |
| 01:51 PM | $54.08 | Up $0.02 | $54.09 | $54.07 | 2,600 |
| 01:50 PM | $54.06 | Up $0.02 | $54.08 | $54.04 | 4,100 |
| 01:49 PM | $54.04 | Down $ -0.02 | $54.06 | $54.03 | 2,700 |
| 01:48 PM | $54.07 | Up $0.02 | $54.07 | $54.05 | 3,000 |
| 01:47 PM | $54.04 | Up $0.01 | $54.05 | $54.03 | 3,500 |
| 01:46 PM | $54.03 | Down $ -0.01 | $54.05 | $54.03 | 1,700 |
| 01:45 PM | $54.04 | Up $0.00 | $54.04 | $54.03 | 1,000 |
| 01:44 PM | $54.04 | Down $ -0.01 | $54.05 | $54.03 | 2,500 |
| 01:43 PM | $54.05 | Up $0.00 | $54.05 | $54.02 | 4,800 |
| 01:42 PM | $54.05 | Down $ -0.01 | $54.05 | $54.05 | 600 |
| 01:41 PM | $54.06 | Down $ -0.03 | $54.08 | $54.06 | 3,600 |
| 01:40 PM | $54.09 | Up $0.01 | $54.10 | $54.09 | 1,300 |
| 01:39 PM | $54.08 | Up $0.01 | $54.09 | $54.08 | 2,300 |
| 01:38 PM | $54.07 | Up $0.01 | $54.07 | $54.05 | 2,100 |
| 01:37 PM | $54.06 | Up $0.02 | $54.06 | $54.04 | 1,500 |
| 01:36 PM | $54.04 | Down $ -0.02 | $54.05 | $54.04 | 1,600 |
| 01:35 PM | $54.06 | Up $0.02 | $54.06 | $54.05 | 1,700 |
| 01:34 PM | $54.04 | Up $0.03 | $54.04 | $54.02 | 1,300 |
| 01:33 PM | $54.01 | Up $0.00 | $54.01 | $54.01 | 300 |
| 01:32 PM | $54.01 | Down $ -0.03 | $54.04 | $54.01 | 3,300 |
| 01:31 PM | $54.04 | Up $0.03 | $54.04 | $54.02 | 1,500 |
| 01:30 PM | $54.01 | Up $0.01 | $54.01 | $54.00 | 3,000 |
| 01:29 PM | $54.00 | Up $0.00 | $54.01 | $53.98 | 2,300 |
| 01:28 PM | $54.00 | Up $0.02 | $54.00 | $53.98 | 5,600 |
| 01:27 PM | $53.98 | Down $ -0.02 | $53.99 | $53.96 | 2,700 |
| 01:26 PM | $54.00 | Down $ -0.01 | $54.01 | $54.00 | 6,800 |
| 01:25 PM | $54.01 | Up $0.04 | $54.01 | $53.97 | 22,000 |
| 01:24 PM | $53.97 | Down $ -0.01 | $53.98 | $53.97 | 3,200 |
| 01:23 PM | $53.98 | Up $0.00 | $53.98 | $53.98 | 2,500 |
| 01:22 PM | $53.98 | Up $0.01 | $53.99 | $53.97 | 8,900 |
| 01:21 PM | $53.97 | Up $0.01 | $53.97 | $53.97 | 500 |
| 01:20 PM | $53.96 | Down $ -0.01 | $53.99 | $53.96 | 4,300 |
| 01:19 PM | $53.97 | Up $0.01 | $53.97 | $53.95 | 4,800 |
| 01:18 PM | $53.96 | Down $ -0.05 | $54.01 | $53.96 | 5,500 |
| 01:17 PM | $54.01 | Up $0.01 | $54.01 | $54.00 | 3,000 |
| 01:16 PM | $54.00 | Up $0.02 | $54.00 | $53.97 | 8,300 |
| 01:15 PM | $53.98 | Up $0.00 | $53.98 | $53.98 | 1,400 |
| 01:14 PM | $53.98 | Up $0.01 | $53.98 | $53.97 | 1,900 |
| 01:13 PM | $53.97 | Down $ -0.02 | $53.99 | $53.96 | 1,600 |
| 01:12 PM | $53.99 | Down $ -0.02 | $54.02 | $53.98 | 2,600 |
| 01:11 PM | $54.01 | Up $0.03 | $54.01 | $53.99 | 4,300 |
| 01:10 PM | $53.98 | Down $ -0.01 | $53.99 | $53.98 | 400 |
| 01:09 PM | $53.99 | Up $0.00 | $54.00 | $53.99 | 4,300 |
| 01:08 PM | $53.99 | Up $0.03 | $53.99 | $53.96 | 4,000 |
| 01:07 PM | $53.96 | Down $ -0.01 | $53.96 | $53.96 | 1,300 |
| 01:06 PM | $53.97 | Up $0.02 | $53.97 | $53.95 | 1,900 |
| 01:05 PM | $53.95 | Down $ -0.02 | $53.96 | $53.95 | 1,100 |
| 01:04 PM | $53.96 | Up $0.00 | $53.96 | $53.96 | 800 |
| 01:03 PM | $53.96 | Up $0.02 | $53.96 | $53.94 | 900 |
| 01:02 PM | $53.94 | Up $0.00 | $53.94 | $53.94 | 500 |
| 01:01 PM | $53.94 | Up $0.00 | $53.95 | $53.93 | 2,300 |
| 01:00 PM | $53.94 | Down $ -0.01 | $53.95 | $53.94 | 1,200 |
| 12:59 PM | $53.95 | Up $0.02 | $53.95 | $53.93 | 1,200 |
| 12:58 PM | $53.93 | Up $0.00 | $53.95 | $53.92 | 4,300 |
| 12:57 PM | $53.93 | Up $0.03 | $53.93 | $53.91 | 3,300 |
| 12:56 PM | $53.90 | Down $ -0.01 | $53.92 | $53.90 | 1,600 |
| 12:55 PM | $53.91 | Down $ -0.01 | $53.92 | $53.91 | 7,500 |
| 12:54 PM | $53.92 | Up $0.04 | $53.92 | $53.89 | 2,900 |
| 12:53 PM | $53.89 | Up $0.00 | $53.89 | $53.88 | 12,200 |
| 12:52 PM | $53.88 | Up $0.02 | $53.88 | $53.86 | 1,100 |
| 12:51 PM | $53.86 | Down $ -0.02 | $53.88 | $53.86 | 900 |
| 12:50 PM | $53.88 | Up $0.00 | $53.89 | $53.88 | 2,200 |
| 12:49 PM | $53.88 | Up $0.05 | $53.88 | $53.83 | 5,100 |
| 12:48 PM | $53.83 | Down $0.00 | $53.83 | $53.79 | 21,600 |
| 12:47 PM | $53.83 | Down $ -0.02 | $53.86 | $53.83 | 3,900 |
| 12:46 PM | $53.85 | Up $0.03 | $53.85 | $53.83 | 2,200 |
| 12:45 PM | $53.82 | Down $ -0.01 | $53.83 | $53.82 | 2,700 |
| 12:44 PM | $53.83 | Up $0.00 | $53.83 | $53.82 | 4,100 |
| 12:43 PM | $53.83 | Down $ -0.02 | $53.84 | $53.83 | 900 |
| 12:42 PM | $53.85 | Down $ -0.02 | $53.88 | $53.84 | 6,000 |
| 12:41 PM | $53.88 | Up $0.01 | $53.88 | $53.87 | 500 |
| 12:40 PM | $53.87 | Up $0.00 | $53.88 | $53.86 | 2,600 |
| 12:39 PM | $53.87 | Down $ -0.01 | $53.87 | $53.85 | 1,700 |
| 12:38 PM | $53.88 | Up $0.02 | $53.88 | $53.86 | 4,900 |
| 12:37 PM | $53.86 | Down $ -0.02 | $53.87 | $53.85 | 800 |
| 12:36 PM | $53.88 | Down $ -0.01 | $53.90 | $53.88 | 1,700 |
| 12:35 PM | $53.89 | Down $ -0.01 | $53.90 | $53.89 | 1,300 |
| 12:34 PM | $53.90 | Up $0.01 | $53.91 | $53.89 | 1,500 |
| 12:33 PM | $53.89 | Up $0.00 | $53.89 | $53.89 | 500 |
| 12:32 PM | $53.89 | Down $ -0.01 | $53.90 | $53.88 | 2,000 |
| 12:31 PM | $53.90 | Down $ -0.01 | $53.91 | $53.89 | 3,200 |
| 12:30 PM | $53.91 | Down $ -0.01 | $53.92 | $53.91 | 2,400 |
| 12:29 PM | $53.92 | Up $0.01 | $53.93 | $53.91 | 1,500 |
| 12:28 PM | $53.91 | Down $ -0.02 | $53.92 | $53.91 | 1,300 |
| 12:27 PM | $53.93 | Up $0.02 | $53.94 | $53.91 | 2,400 |
| 12:26 PM | $53.91 | Up $0.01 | $53.91 | $53.88 | 3,200 |
| 12:25 PM | $53.90 | Up $0.02 | $53.91 | $53.87 | 4,400 |
| 12:24 PM | $53.88 | Down $ -0.04 | $53.91 | $53.88 | 2,500 |
| 12:23 PM | $53.92 | Up $0.01 | $53.92 | $53.91 | 500 |
| 12:22 PM | $53.91 | Down $ -0.01 | $53.93 | $53.91 | 1,500 |
| 12:21 PM | $53.92 | Up $0.01 | $53.92 | $53.92 | 1,000 |
| 12:20 PM | $53.91 | Down $ -0.03 | $53.94 | $53.90 | 4,500 |
| 12:19 PM | $53.94 | Up $0.02 | $53.94 | $53.93 | 7,300 |
| 12:18 PM | $53.92 | Up $0.01 | $53.92 | $53.92 | 400 |
| 12:17 PM | $53.91 | Down $ -0.01 | $53.92 | $53.89 | 4,200 |
| 12:16 PM | $53.92 | Down $ -0.01 | $53.94 | $53.91 | 4,000 |
| 12:15 PM | $53.93 | Down $ -0.03 | $53.97 | $53.93 | 3,300 |
| 12:14 PM | $53.96 | Down $ -0.04 | $54.01 | $53.96 | 4,200 |
| 12:13 PM | $54.00 | Down $ -0.02 | $54.01 | $53.97 | 4,800 |
| 12:12 PM | $54.02 | Down $ -0.02 | $54.03 | $54.02 | 1,900 |
| 12:11 PM | $54.04 | Up $0.00 | $54.05 | $54.03 | 2,600 |
| 12:10 PM | $54.04 | Up $0.00 | $54.04 | $54.01 | 2,600 |
| 12:09 PM | $54.04 | Down $ -0.01 | $54.04 | $54.02 | 2,100 |
| 12:08 PM | $54.05 | Up $0.00 | $54.08 | $54.05 | 3,400 |
| 12:07 PM | $54.05 | Down $ -0.04 | $54.09 | $54.05 | 2,900 |
| 12:06 PM | $54.09 | Down $ -0.04 | $54.14 | $54.09 | 4,800 |
| 12:05 PM | $54.13 | Up $0.00 | $54.13 | $54.11 | 5,100 |
| 12:04 PM | $54.13 | Up $0.02 | $54.13 | $54.09 | 3,800 |
| 12:03 PM | $54.11 | Down $ -0.04 | $54.15 | $54.11 | 2,300 |
| 12:02 PM | $54.15 | Up $0.05 | $54.15 | $54.11 | 12,600 |
| 12:01 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 600 |
| 12:00 PM | $54.10 | Down $ -0.01 | $54.12 | $54.10 | 5,700 |
| 11:59 AM | $54.11 | Up $0.02 | $54.11 | $54.09 | 5,700 |
| 11:58 AM | $54.09 | Down $0.00 | $54.10 | $54.09 | 1,300 |
| 11:57 AM | $54.10 | Down $ -0.01 | $54.12 | $54.09 | 10,900 |
| 11:56 AM | $54.11 | Up $0.01 | $54.11 | $54.09 | 5,500 |
| 11:55 AM | $54.09 | Up $0.05 | $54.09 | $54.04 | 2,700 |
| 11:54 AM | $54.04 | Down $ -0.05 | $54.09 | $54.04 | 3,700 |
| 11:53 AM | $54.09 | Down $ -0.03 | $54.11 | $54.09 | 400 |
| 11:52 AM | $54.12 | Up $0.06 | $54.12 | $54.06 | 8,600 |
| 11:51 AM | $54.06 | Down $ -0.07 | $54.14 | $54.06 | 11,200 |
| 11:50 AM | $54.13 | Up $0.01 | $54.13 | $54.12 | 1,600 |
| 11:49 AM | $54.12 | Up $0.00 | $54.13 | $54.12 | 4,700 |
| 11:48 AM | $54.12 | Up $0.00 | $54.12 | $54.12 | 900 |
| 11:47 AM | $54.12 | Up $0.00 | $54.13 | $54.12 | 3,700 |
| 11:46 AM | $54.12 | Up $0.03 | $54.12 | $54.10 | 3,800 |
| 11:45 AM | $54.09 | Down $ -0.03 | $54.15 | $54.09 | 12,300 |
| 11:44 AM | $54.12 | Down $ -0.02 | $54.14 | $54.11 | 1,100 |
| 11:43 AM | $54.14 | Down $ -0.01 | $54.16 | $54.14 | 4,100 |
| 11:42 AM | $54.15 | Up $0.04 | $54.15 | $54.12 | 2,500 |
| 11:41 AM | $54.11 | Down $ -0.01 | $54.13 | $54.11 | 5,800 |
| 11:40 AM | $54.12 | Up $0.01 | $54.12 | $54.10 | 4,200 |
| 11:39 AM | $54.11 | Up $0.00 | $54.12 | $54.10 | 1,100 |
| 11:38 AM | $54.11 | Up $0.01 | $54.13 | $54.10 | 7,800 |
| 11:37 AM | $54.10 | Down $ -0.07 | $54.16 | $54.10 | 2,400 |
| 11:36 AM | $54.17 | Up $0.00 | $54.17 | $54.16 | 2,100 |
| 11:35 AM | $54.17 | Up $0.00 | $54.17 | $54.15 | 1,800 |
| 11:34 AM | $54.17 | Up $0.01 | $54.17 | $54.15 | 2,900 |
| 11:33 AM | $54.16 | Up $0.00 | $54.17 | $54.16 | 2,400 |
| 11:32 AM | $54.16 | Up $0.00 | $54.17 | $54.16 | 1,500 |
| 11:31 AM | $54.16 | Up $0.06 | $54.16 | $54.10 | 3,600 |
| 11:30 AM | $54.10 | Up $0.05 | $54.13 | $54.06 | 8,800 |
| 11:29 AM | $54.05 | Up $0.00 | $54.09 | $54.05 | 8,400 |
| 11:28 AM | $54.05 | Up $0.02 | $54.05 | $54.03 | 6,700 |
| 11:27 AM | $54.03 | Down $ -0.01 | $54.05 | $54.03 | 2,200 |
| 11:26 AM | $54.04 | Up $0.00 | $54.06 | $54.03 | 4,700 |
| 11:25 AM | $54.04 | Up $0.02 | $54.04 | $54.03 | 1,600 |
| 11:24 AM | $54.02 | Down $ -0.02 | $54.04 | $54.01 | 2,400 |
| 11:23 AM | $54.04 | Up $0.04 | $54.05 | $54.01 | 4,000 |
| 11:22 AM | $54.00 | Down $ -0.03 | $54.02 | $53.99 | 3,700 |
| 11:21 AM | $54.03 | Down $ -0.02 | $54.05 | $54.03 | 600 |
| 11:20 AM | $54.05 | Down $ -0.02 | $54.07 | $54.05 | 2,500 |
| 11:19 AM | $54.07 | Up $0.02 | $54.08 | $54.04 | 2,900 |
| 11:18 AM | $54.05 | Down $ -0.01 | $54.06 | $54.04 | 2,300 |
| 11:17 AM | $54.06 | Down $ -0.03 | $54.08 | $54.06 | 2,200 |
| 11:16 AM | $54.09 | Down $ -0.02 | $54.12 | $54.09 | 3,600 |
| 11:15 AM | $54.11 | Down $ -0.02 | $54.12 | $54.11 | 1,500 |
| 11:14 AM | $54.13 | Down $ -0.01 | $54.16 | $54.13 | 2,300 |
| 11:13 AM | $54.14 | Up $0.03 | $54.14 | $54.11 | 1,000 |
| 11:12 AM | $54.11 | Up $0.01 | $54.11 | $54.11 | 1,000 |
| 11:11 AM | $54.10 | Up $0.01 | $54.10 | $54.07 | 3,100 |
| 11:10 AM | $54.09 | Down $ -0.02 | $54.10 | $54.09 | 900 |
| 11:09 AM | $54.11 | Down $ -0.04 | $54.15 | $54.11 | 5,500 |
| 11:08 AM | $54.15 | Down $ -0.02 | $54.17 | $54.15 | 4,700 |
| 11:07 AM | $54.17 | Down $ -0.02 | $54.18 | $54.17 | 1,700 |
| 11:06 AM | $54.19 | Up $0.02 | $54.19 | $54.17 | 2,900 |
| 11:05 AM | $54.17 | Up $0.00 | $54.17 | $54.17 | 2,000 |
| 11:04 AM | $54.17 | Down $ -0.01 | $54.18 | $54.17 | 1,500 |
| 11:03 AM | $54.18 | Down $ -0.01 | $54.21 | $54.18 | 1,500 |
| 11:02 AM | $54.19 | Down $ -0.03 | $54.21 | $54.19 | 1,000 |
| 11:01 AM | $54.22 | Up $0.05 | $54.22 | $54.15 | 5,500 |
| 11:00 AM | $54.18 | Down $ -0.03 | $54.21 | $54.18 | 3,300 |
| 10:59 AM | $54.20 | Up $0.01 | $54.20 | $54.20 | 1,000 |
| 10:58 AM | $54.19 | Up $0.01 | $54.19 | $54.19 | 600 |
| 10:57 AM | $54.18 | Up $0.01 | $54.19 | $54.16 | 1,600 |
| 10:56 AM | $54.17 | Down $ -0.03 | $54.21 | $54.17 | 4,600 |
| 10:55 AM | $54.20 | Up $0.01 | $54.20 | $54.20 | 3,400 |
| 10:54 AM | $54.19 | Up $0.01 | $54.19 | $54.17 | 3,200 |
| 10:53 AM | $54.18 | Down $ -0.02 | $54.19 | $54.17 | 3,000 |
| 10:52 AM | $54.20 | Up $0.04 | $54.20 | $54.17 | 6,700 |
| 10:51 AM | $54.16 | Down $ -0.01 | $54.16 | $54.14 | 2,900 |
| 10:50 AM | $54.17 | Up $0.05 | $54.17 | $54.12 | 4,800 |
| 10:49 AM | $54.12 | Up $0.02 | $54.13 | $54.10 | 3,700 |
| 10:48 AM | $54.10 | Up $0.02 | $54.10 | $54.10 | 100 |
| 10:47 AM | $54.08 | Up $0.02 | $54.10 | $54.07 | 3,600 |
| 10:46 AM | $54.06 | Up $0.00 | $54.07 | $54.06 | 800 |
| 10:45 AM | $54.06 | Up $0.01 | $54.08 | $54.04 | 1,200 |
| 10:44 AM | $54.05 | Down $ -0.04 | $54.08 | $54.05 | 1,300 |
| 10:43 AM | $54.09 | Up $0.02 | $54.10 | $54.09 | 1,600 |
| 10:42 AM | $54.07 | Down $ -0.03 | $54.10 | $54.03 | 1,900 |
| 10:41 AM | $54.10 | Up $0.01 | $54.11 | $54.08 | 33,600 |
| 10:40 AM | $54.09 | Up $0.00 | $54.13 | $54.08 | 5,400 |
| 10:39 AM | $54.09 | Up $0.03 | $54.10 | $54.06 | 2,800 |
| 10:38 AM | $54.06 | Up $0.00 | $54.07 | $54.04 | 4,700 |
| 10:37 AM | $54.06 | Up $0.01 | $54.06 | $54.05 | 2,400 |
| 10:36 AM | $54.05 | Up $0.02 | $54.05 | $54.02 | 2,300 |
| 10:35 AM | $54.03 | Down $ -0.04 | $54.06 | $54.02 | 4,000 |
| 10:34 AM | $54.07 | Down $ -0.01 | $54.08 | $54.05 | 1,700 |
| 10:33 AM | $54.08 | Down $ -0.01 | $54.08 | $54.05 | 1,100 |
| 10:32 AM | $54.09 | Down $ -0.01 | $54.12 | $54.09 | 3,300 |
| 10:31 AM | $54.10 | Down $ -0.01 | $54.12 | $54.10 | 1,200 |
| 10:30 AM | $54.11 | Up $0.00 | $54.11 | $54.10 | 2,400 |
| 10:29 AM | $54.11 | Down $ -0.02 | $54.14 | $54.11 | 4,100 |
| 10:28 AM | $54.13 | Up $0.01 | $54.13 | $54.10 | 2,600 |
| 10:27 AM | $54.12 | Up $0.05 | $54.14 | $54.07 | 4,400 |
| 10:26 AM | $54.07 | Down $ -0.02 | $54.09 | $54.05 | 3,600 |
| 10:25 AM | $54.09 | Up $0.00 | $54.11 | $54.07 | 1,600 |
| 10:24 AM | $54.09 | Down $ -0.03 | $54.13 | $54.07 | 5,100 |
| 10:23 AM | $54.12 | Up $0.01 | $54.12 | $54.11 | 800 |
| 10:22 AM | $54.11 | Up $0.01 | $54.11 | $54.08 | 4,000 |
| 10:21 AM | $54.10 | Down $ -0.08 | $54.18 | $54.10 | 4,600 |
| 10:20 AM | $54.18 | Down $ -0.05 | $54.23 | $54.17 | 4,500 |
| 10:19 AM | $54.23 | Up $0.00 | $54.23 | $54.23 | 500 |
| 10:18 AM | $54.23 | Down $ -0.02 | $54.25 | $54.23 | 3,000 |
| 10:17 AM | $54.25 | Up $0.01 | $54.25 | $54.21 | 15,000 |
| 10:16 AM | $54.24 | Up $0.04 | $54.24 | $54.19 | 20,100 |
| 10:15 AM | $54.20 | Up $0.09 | $54.22 | $54.11 | 19,000 |
| 10:14 AM | $54.11 | Up $0.00 | $54.11 | $54.08 | 2,100 |
| 10:13 AM | $54.11 | Down $ -0.01 | $54.13 | $54.10 | 2,400 |
| 10:12 AM | $54.12 | Down $ -0.04 | $54.15 | $54.10 | 4,300 |
| 10:11 AM | $54.16 | Up $0.02 | $54.16 | $54.12 | 2,000 |
| 10:10 AM | $54.14 | Down $ -0.03 | $54.20 | $54.13 | 8,800 |
| 10:09 AM | $54.17 | Up $0.01 | $54.20 | $54.17 | 5,000 |
| 10:08 AM | $54.16 | Up $0.03 | $54.16 | $54.12 | 4,500 |
| 10:07 AM | $54.13 | Up $0.03 | $54.15 | $54.11 | 1,100 |
| 10:06 AM | $54.10 | Down $ -0.03 | $54.13 | $54.10 | 2,600 |
| 10:05 AM | $54.13 | Down $ -0.05 | $54.20 | $54.11 | 4,600 |
| 10:04 AM | $54.18 | Up $0.01 | $54.18 | $54.11 | 3,400 |
| 10:03 AM | $54.17 | Up $0.06 | $54.17 | $54.10 | 3,500 |
| 10:02 AM | $54.11 | Up $0.09 | $54.13 | $54.03 | 9,500 |
| 10:01 AM | $54.02 | Up $0.01 | $54.02 | $53.99 | 5,200 |
| 10:00 AM | $54.01 | Down $ -0.05 | $54.05 | $54.01 | 1,900 |
| 09:59 AM | $54.06 | Down $ -0.02 | $54.09 | $54.05 | 6,200 |
| 09:58 AM | $54.08 | Up $0.01 | $54.08 | $54.05 | 3,000 |
| 09:57 AM | $54.07 | Up $0.00 | $54.09 | $54.07 | 2,600 |
| 09:56 AM | $54.07 | Down $ -0.02 | $54.08 | $54.07 | 1,100 |
| 09:55 AM | $54.09 | Up $0.01 | $54.14 | $54.08 | 7,000 |
| 09:54 AM | $54.08 | Down $ -0.02 | $54.09 | $54.06 | 8,500 |
| 09:53 AM | $54.10 | Up $0.01 | $54.14 | $54.09 | 31,200 |
| 09:52 AM | $54.09 | Up $0.08 | $54.09 | $53.98 | 20,400 |
| 09:51 AM | $54.01 | Up $0.11 | $54.01 | $53.90 | 35,900 |
| 09:50 AM | $53.90 | Up $0.11 | $53.91 | $53.80 | 17,400 |
| 09:49 AM | $53.79 | Down $ -0.05 | $53.82 | $53.79 | 1,200 |
| 09:48 AM | $53.84 | Up $0.00 | $53.86 | $53.82 | 3,500 |
| 09:47 AM | $53.84 | Down $ -0.03 | $53.90 | $53.84 | 11,000 |
| 09:46 AM | $53.87 | Up $0.07 | $53.87 | $53.81 | 3,800 |
| 09:45 AM | $53.80 | Up $0.06 | $53.84 | $53.74 | 17,700 |
| 09:44 AM | $53.74 | Up $0.00 | $53.74 | $53.72 | 1,900 |
| 09:43 AM | $53.74 | Up $0.05 | $53.77 | $53.72 | 4,900 |
| 09:42 AM | $53.69 | Down $ -0.03 | $53.72 | $53.68 | 3,800 |
| 09:41 AM | $53.72 | Down $ -0.06 | $53.77 | $53.72 | 1,700 |
| 09:40 AM | $53.78 | Up $0.05 | $53.78 | $53.73 | 6,700 |
| 09:39 AM | $53.73 | Up $0.04 | $53.73 | $53.68 | 2,300 |
| 09:38 AM | $53.69 | Up $0.00 | $53.70 | $53.68 | 2,000 |
| 09:37 AM | $53.69 | Down $ -0.08 | $53.77 | $53.69 | 4,700 |
| 09:36 AM | $53.77 | Up $0.05 | $53.78 | $53.71 | 12,800 |
| 09:35 AM | $53.72 | Down $ -0.03 | $53.76 | $53.72 | 17,000 |
| 09:34 AM | $53.75 | Up $0.05 | $53.75 | $53.68 | 25,000 |
| 09:33 AM | $53.70 | Up $0.02 | $53.72 | $53.69 | 7,200 |
| 09:32 AM | $53.68 | Down $ -0.01 | $53.71 | $53.66 | 6,000 |
| 09:31 AM | $53.69 | Down $ -0.13 | $53.85 | $53.69 | 18,900 |
| 09:30 AM | $53.82 | Up $0.32 | $53.82 | $53.15 | 74,700 |
| Previous close | $53.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $54.00 | $54.11 | $54.15 | $53.79 | 8,671,200 |
| 04/06/2026 | $53.50 | $53.40 | $53.63 | $53.23 | 8,550,500 |
| 03/06/2026 | $53.03 | $52.87 | $53.34 | $52.84 | 6,573,800 |
| 02/06/2026 | $53.18 | $53.26 | $53.33 | $52.91 | 5,660,300 |
| 01/06/2026 | $52.25 | $52.33 | $52.37 | $51.91 | 5,796,500 |
| 29/05/2026 | $52.73 | $52.67 | $52.89 | $52.59 | 12,024,100 |
| 28/05/2026 | $52.79 | $53.14 | $53.18 | $52.60 | 6,125,400 |
| 27/05/2026 | $53.52 | $53.30 | $53.68 | $53.29 | 7,177,300 |
| 26/05/2026 | $53.22 | $53.70 | $53.70 | $53.09 | 3,441,400 |
| 25/05/2026 | $53.86 | $53.93 | $53.95 | $53.74 | 564,500 |
| 22/05/2026 | $53.26 | $53.27 | $53.63 | $53.23 | 4,090,500 |
| 21/05/2026 | $53.80 | $53.47 | $53.88 | $53.43 | 6,582,600 |
| 20/05/2026 | $53.18 | $52.97 | $53.35 | $52.94 | 4,516,700 |
| 19/05/2026 | $52.06 | $51.79 | $52.40 | $51.77 | 5,504,900 |
| 15/05/2026 | $51.72 | $51.77 | $51.87 | $51.51 | 3,462,600 |
| 14/05/2026 | $51.50 | $51.32 | $51.73 | $51.00 | 4,947,800 |
| 13/05/2026 | $54.62 | $54.66 | $54.88 | $54.34 | 4,382,600 |
| 12/05/2026 | $54.82 | $54.94 | $55.05 | $54.70 | 5,351,400 |
| 11/05/2026 | $54.66 | $54.79 | $54.91 | $54.62 | 4,190,500 |
| 08/05/2026 | $54.72 | $54.69 | $54.83 | $54.62 | 4,326,500 |
| 07/05/2026 | $54.06 | $54.47 | $54.52 | $53.88 | 3,151,100 |
| 06/05/2026 | $54.48 | $54.28 | $54.58 | $54.16 | 8,261,900 |
| 05/05/2026 | $53.53 | $53.16 | $53.60 | $53.15 | 6,149,000 |
| 04/05/2026 | $52.45 | $52.89 | $52.95 | $52.33 | 10,240,300 |
| 01/05/2026 | $53.20 | $53.62 | $53.74 | $53.13 | 2,977,900 |
| 30/04/2026 | $53.41 | $53.27 | $53.44 | $53.14 | 6,036,500 |
| 29/04/2026 | $52.26 | $52.44 | $52.54 | $52.22 | 7,380,900 |
| 28/04/2026 | $52.80 | $53.12 | $53.20 | $52.72 | 6,079,700 |
| 27/04/2026 | $52.63 | $52.62 | $52.68 | $52.29 | 7,372,500 |
| 24/04/2026 | $52.92 | $53.23 | $53.28 | $52.89 | 5,613,400 |
Graphs are not available, please refer to the detailed table