Find a quote
SUN LIFE FINANCIAL INC.
82.41 Down -1.96 (-2.38 %)
Delayed : 2025/11/26 17:40:00
- Previous close $84.37
- Opening $83.41
- Today High $83.55
- Today Low $82.40
- Price Bid $82.40
- Price Ask $82.40
- 52 Weeks High $91.11
- 52 Weeks Low $74.56
- Size Bid 3
- Size Ask 5
- Volume 978,545
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.41 | Up $0.01 | $82.41 | $82.41 | 296,300 |
| 03:59 PM | $82.40 | Down $ -0.04 | $82.46 | $82.40 | 36,000 |
| 03:58 PM | $82.44 | Up $0.02 | $82.45 | $82.42 | 22,400 |
| 03:57 PM | $82.43 | Up $0.00 | $82.43 | $82.41 | 12,400 |
| 03:56 PM | $82.42 | Down $ -0.05 | $82.45 | $82.40 | 24,400 |
| 03:55 PM | $82.47 | Down $ -0.08 | $82.57 | $82.46 | 21,700 |
| 03:54 PM | $82.55 | Down $ -0.03 | $82.57 | $82.55 | 8,100 |
| 03:53 PM | $82.58 | Up $0.00 | $82.59 | $82.57 | 3,900 |
| 03:52 PM | $82.58 | Down $ -0.02 | $82.60 | $82.57 | 8,100 |
| 03:51 PM | $82.60 | Down $ -0.01 | $82.62 | $82.60 | 5,000 |
| 03:50 PM | $82.61 | Down $ -0.06 | $82.65 | $82.61 | 7,600 |
| 03:49 PM | $82.67 | Up $0.04 | $82.67 | $82.63 | 6,300 |
| 03:48 PM | $82.63 | Up $0.00 | $82.65 | $82.63 | 1,400 |
| 03:47 PM | $82.63 | Down $ -0.03 | $82.65 | $82.63 | 1,200 |
| 03:46 PM | $82.66 | Down $ -0.01 | $82.68 | $82.66 | 1,500 |
| 03:45 PM | $82.67 | Down $ -0.02 | $82.68 | $82.67 | 4,300 |
| 03:44 PM | $82.69 | Up $0.02 | $82.69 | $82.68 | 2,700 |
| 03:43 PM | $82.67 | Up $0.00 | $82.68 | $82.67 | 1,700 |
| 03:42 PM | $82.67 | Up $0.01 | $82.67 | $82.66 | 1,600 |
| 03:41 PM | $82.66 | Down $ -0.02 | $82.68 | $82.65 | 1,600 |
| 03:40 PM | $82.68 | Up $0.04 | $82.68 | $82.64 | 9,100 |
| 03:39 PM | $82.64 | Down $ -0.02 | $82.66 | $82.64 | 2,000 |
| 03:38 PM | $82.66 | Up $0.00 | $82.67 | $82.66 | 1,400 |
| 03:37 PM | $82.66 | Down $ -0.01 | $82.69 | $82.66 | 1,900 |
| 03:36 PM | $82.67 | Down $ -0.03 | $82.70 | $82.67 | 1,200 |
| 03:35 PM | $82.71 | Up $0.03 | $82.71 | $82.69 | 2,200 |
| 03:34 PM | $82.67 | Up $0.00 | $82.70 | $82.67 | 2,100 |
| 03:33 PM | $82.67 | Down $ -0.04 | $82.70 | $82.67 | 900 |
| 03:32 PM | $82.71 | Up $0.00 | $82.72 | $82.70 | 4,500 |
| 03:31 PM | $82.71 | Down $ -0.01 | $82.73 | $82.67 | 5,600 |
| 03:30 PM | $82.72 | Up $0.00 | $82.72 | $82.72 | 300 |
| 03:29 PM | $82.72 | Up $0.00 | $82.72 | $82.72 | 500 |
| 03:28 PM | $82.72 | Down $ -0.01 | $82.72 | $82.72 | 600 |
| 03:26 PM | $82.73 | Up $0.00 | $82.75 | $82.73 | 600 |
| 03:26 PM | $82.73 | Up $0.00 | $82.75 | $82.73 | 0 |
| 03:25 PM | $82.73 | Up $0.01 | $82.73 | $82.72 | 2,500 |
| 03:24 PM | $82.72 | Down $ -0.01 | $82.72 | $82.72 | 300 |
| 03:23 PM | $82.73 | Down $ -0.01 | $82.76 | $82.73 | 1,800 |
| 03:22 PM | $82.74 | Up $0.00 | $82.74 | $82.74 | 300 |
| 03:21 PM | $82.74 | Up $0.02 | $82.74 | $82.71 | 1,300 |
| 03:20 PM | $82.72 | Down $ -0.01 | $82.75 | $82.72 | 2,200 |
| 03:19 PM | $82.73 | Down $ -0.01 | $82.73 | $82.73 | 100 |
| 03:18 PM | $82.74 | Down $ -0.02 | $82.75 | $82.74 | 600 |
| 03:17 PM | $82.76 | Up $0.03 | $82.76 | $82.75 | 1,000 |
| 03:16 PM | $82.73 | Up $0.01 | $82.74 | $82.72 | 2,000 |
| 03:15 PM | $82.72 | Up $0.00 | $82.72 | $82.71 | 2,900 |
| 03:14 PM | $82.72 | Down $ -0.01 | $82.72 | $82.72 | 500 |
| 03:12 PM | $82.73 | Up $0.03 | $82.75 | $82.70 | 6,900 |
| 03:12 PM | $82.73 | Up $0.00 | $82.75 | $82.70 | 0 |
| 03:11 PM | $82.70 | Down $ -0.03 | $82.72 | $82.70 | 2,800 |
| 03:10 PM | $82.73 | Up $0.00 | $82.75 | $82.73 | 1,400 |
| 03:09 PM | $82.73 | Up $0.00 | $82.74 | $82.72 | 2,600 |
| 03:08 PM | $82.73 | Up $0.02 | $82.73 | $82.70 | 3,200 |
| 03:07 PM | $82.71 | Down $ -0.01 | $82.71 | $82.71 | 100 |
| 03:06 PM | $82.72 | Up $0.01 | $82.72 | $82.72 | 400 |
| 03:05 PM | $82.71 | Down $ -0.01 | $82.73 | $82.71 | 600 |
| 03:04 PM | $82.72 | Up $0.00 | $82.72 | $82.72 | 600 |
| 03:03 PM | $82.72 | Down $ -0.01 | $82.74 | $82.72 | 600 |
| 03:02 PM | $82.73 | Up $0.00 | $82.74 | $82.72 | 3,400 |
| 03:01 PM | $82.73 | Down $ -0.02 | $82.74 | $82.73 | 1,500 |
| 02:59 PM | $82.75 | Up $0.01 | $82.75 | $82.73 | 2,700 |
| 02:59 PM | $82.75 | Up $0.00 | $82.75 | $82.73 | 0 |
| 02:58 PM | $82.74 | Down $ -0.02 | $82.74 | $82.74 | 500 |
| 02:57 PM | $82.76 | Down $ -0.02 | $82.77 | $82.76 | 900 |
| 02:56 PM | $82.78 | Down $ -0.02 | $82.80 | $82.78 | 800 |
| 02:55 PM | $82.80 | Up $0.00 | $82.80 | $82.78 | 1,700 |
| 02:54 PM | $82.80 | Up $0.00 | $82.80 | $82.80 | 300 |
| 02:53 PM | $82.80 | Down $ -0.01 | $82.81 | $82.79 | 1,500 |
| 02:52 PM | $82.81 | Up $0.00 | $82.81 | $82.81 | 100 |
| 02:51 PM | $82.81 | Down $ -0.01 | $82.82 | $82.81 | 1,500 |
| 02:50 PM | $82.82 | Up $0.01 | $82.82 | $82.82 | 600 |
| 02:49 PM | $82.81 | Up $0.00 | $82.81 | $82.81 | 100 |
| 02:48 PM | $82.81 | Up $0.01 | $82.81 | $82.81 | 200 |
| 02:47 PM | $82.80 | Up $0.02 | $82.80 | $82.78 | 500 |
| 02:46 PM | $82.78 | Down $ -0.01 | $82.79 | $82.78 | 800 |
| 02:45 PM | $82.79 | Up $0.01 | $82.79 | $82.79 | 800 |
| 02:44 PM | $82.78 | Up $0.00 | $82.78 | $82.78 | 100 |
| 02:43 PM | $82.78 | Up $0.00 | $82.79 | $82.78 | 800 |
| 02:42 PM | $82.78 | Up $0.02 | $82.78 | $82.73 | 2,500 |
| 02:41 PM | $82.76 | Down $ -0.02 | $82.81 | $82.76 | 4,600 |
| 02:40 PM | $82.78 | Up $0.00 | $82.78 | $82.78 | 100 |
| 02:39 PM | $82.78 | Down $ -0.04 | $82.80 | $82.78 | 2,000 |
| 02:38 PM | $82.82 | Up $0.01 | $82.82 | $82.81 | 600 |
| 02:37 PM | $82.81 | Down $ -0.02 | $82.82 | $82.81 | 1,000 |
| 02:36 PM | $82.83 | Up $0.00 | $82.83 | $82.83 | 500 |
| 02:35 PM | $82.83 | Down $ -0.01 | $82.83 | $82.83 | 500 |
| 02:34 PM | $82.84 | Up $0.01 | $82.84 | $82.83 | 3,100 |
| 02:33 PM | $82.83 | Up $0.00 | $82.83 | $82.83 | 200 |
| 02:32 PM | $82.83 | Down $ -0.03 | $82.85 | $82.82 | 2,400 |
| 02:31 PM | $82.86 | Up $0.02 | $82.86 | $82.84 | 800 |
| 02:30 PM | $82.84 | Up $0.06 | $82.84 | $82.79 | 2,700 |
| 02:29 PM | $82.78 | Down $ -0.02 | $82.79 | $82.78 | 800 |
| 02:28 PM | $82.80 | Up $0.01 | $82.81 | $82.80 | 1,400 |
| 02:27 PM | $82.79 | Down $ -0.02 | $82.81 | $82.79 | 1,400 |
| 02:26 PM | $82.81 | Up $0.01 | $82.81 | $82.79 | 200 |
| 02:25 PM | $82.80 | Up $0.01 | $82.81 | $82.78 | 2,800 |
| 02:24 PM | $82.79 | Up $0.00 | $82.79 | $82.79 | 300 |
| 02:23 PM | $82.79 | Up $0.01 | $82.79 | $82.79 | 100 |
| 02:22 PM | $82.78 | Down $ -0.02 | $82.79 | $82.78 | 1,000 |
| 02:21 PM | $82.80 | Up $0.00 | $82.80 | $82.78 | 900 |
| 02:20 PM | $82.80 | Down $0.00 | $82.80 | $82.80 | 200 |
| 02:19 PM | $82.80 | Down $ -0.04 | $82.83 | $82.80 | 6,600 |
| 02:18 PM | $82.84 | Down $ -0.01 | $82.84 | $82.84 | 1,700 |
| 02:17 PM | $82.85 | Down $ -0.02 | $82.87 | $82.84 | 3,600 |
| 02:16 PM | $82.87 | Up $0.00 | $82.87 | $82.86 | 2,400 |
| 02:15 PM | $82.87 | Up $0.00 | $82.89 | $82.87 | 1,200 |
| 02:14 PM | $82.87 | Down $ -0.03 | $82.90 | $82.87 | 700 |
| 02:13 PM | $82.90 | Down $ -0.03 | $82.92 | $82.90 | 1,000 |
| 02:12 PM | $82.93 | Down $ -0.01 | $82.94 | $82.93 | 200 |
| 02:10 PM | $82.94 | Up $0.01 | $82.94 | $82.94 | 400 |
| 02:10 PM | $82.94 | Up $0.00 | $82.94 | $82.94 | 0 |
| 02:09 PM | $82.93 | Up $0.00 | $82.93 | $82.91 | 1,300 |
| 02:08 PM | $82.93 | Down $ -0.02 | $82.96 | $82.90 | 2,500 |
| 02:07 PM | $82.96 | Up $0.02 | $82.96 | $82.95 | 800 |
| 02:06 PM | $82.93 | Up $0.00 | $82.94 | $82.93 | 300 |
| 02:05 PM | $82.93 | Up $0.00 | $82.93 | $82.91 | 2,800 |
| 02:04 PM | $82.93 | Up $0.00 | $82.93 | $82.92 | 300 |
| 02:03 PM | $82.93 | Up $0.00 | $82.93 | $82.91 | 1,200 |
| 02:02 PM | $82.93 | Down $ -0.05 | $82.97 | $82.93 | 2,300 |
| 02:01 PM | $82.98 | Up $0.03 | $82.98 | $82.97 | 900 |
| 02:00 PM | $82.95 | Down $ -0.01 | $82.95 | $82.95 | 400 |
| 01:59 PM | $82.96 | Up $0.01 | $82.96 | $82.94 | 1,500 |
| 01:58 PM | $82.95 | Up $0.02 | $82.95 | $82.93 | 1,400 |
| 01:57 PM | $82.93 | Up $0.03 | $82.93 | $82.92 | 300 |
| 01:56 PM | $82.90 | Down $ -0.01 | $82.92 | $82.90 | 1,000 |
| 01:55 PM | $82.91 | Up $0.00 | $82.91 | $82.91 | 600 |
| 01:54 PM | $82.91 | Up $0.01 | $82.92 | $82.90 | 600 |
| 01:53 PM | $82.90 | Up $0.03 | $82.90 | $82.90 | 200 |
| 01:52 PM | $82.87 | Down $ -0.02 | $82.88 | $82.87 | 1,600 |
| 01:51 PM | $82.89 | Down $ -0.02 | $82.90 | $82.89 | 1,200 |
| 01:50 PM | $82.91 | Up $0.01 | $82.91 | $82.90 | 400 |
| 01:49 PM | $82.90 | Up $0.01 | $82.90 | $82.89 | 300 |
| 01:48 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 700 |
| 01:46 PM | $82.89 | Up $0.02 | $82.89 | $82.89 | 800 |
| 01:46 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 0 |
| 01:45 PM | $82.87 | Up $0.00 | $82.87 | $82.86 | 300 |
| 01:44 PM | $82.87 | Up $0.02 | $82.87 | $82.87 | 400 |
| 01:43 PM | $82.85 | Down $ -0.02 | $82.87 | $82.85 | 2,500 |
| 01:42 PM | $82.87 | Down $ -0.01 | $82.89 | $82.87 | 800 |
| 01:40 PM | $82.88 | Down $ -0.02 | $82.90 | $82.88 | 2,100 |
| 01:40 PM | $82.88 | Up $0.00 | $82.90 | $82.88 | 0 |
| 01:39 PM | $82.90 | Up $0.01 | $82.91 | $82.90 | 1,000 |
| 01:38 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 300 |
| 01:37 PM | $82.89 | Up $0.01 | $82.89 | $82.89 | 100 |
| 01:36 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 900 |
| 01:35 PM | $82.88 | Up $0.00 | $82.90 | $82.88 | 400 |
| 01:34 PM | $82.88 | Up $0.00 | $82.88 | $82.87 | 1,100 |
| 01:33 PM | $82.88 | Up $0.00 | $82.88 | $82.87 | 300 |
| 01:32 PM | $82.88 | Up $0.00 | $82.88 | $82.87 | 400 |
| 01:31 PM | $82.88 | Up $0.02 | $82.88 | $82.86 | 1,100 |
| 01:29 PM | $82.86 | Down $ -0.03 | $82.87 | $82.86 | 600 |
| 01:29 PM | $82.86 | Up $0.00 | $82.87 | $82.86 | 0 |
| 01:28 PM | $82.89 | Down $ -0.07 | $82.95 | $82.89 | 5,500 |
| 01:27 PM | $82.96 | Up $0.02 | $82.96 | $82.96 | 200 |
| 01:26 PM | $82.95 | Up $0.00 | $82.96 | $82.95 | 200 |
| 01:25 PM | $82.94 | Up $0.00 | $82.94 | $82.94 | 100 |
| 01:24 PM | $82.94 | Down $ -0.04 | $82.96 | $82.94 | 1,100 |
| 01:23 PM | $82.98 | Up $0.01 | $82.98 | $82.98 | 400 |
| 01:22 PM | $82.97 | Down $ -0.01 | $82.99 | $82.97 | 900 |
| 01:21 PM | $82.98 | Up $0.00 | $82.98 | $82.98 | 400 |
| 01:20 PM | $82.98 | Up $0.00 | $82.98 | $82.98 | 200 |
| 01:19 PM | $82.98 | Down $ -0.01 | $82.98 | $82.97 | 1,200 |
| 01:18 PM | $82.99 | Up $0.01 | $82.99 | $82.99 | 200 |
| 01:17 PM | $82.98 | Down $ -0.03 | $82.99 | $82.98 | 900 |
| 01:16 PM | $83.01 | Up $0.01 | $83.01 | $83.00 | 200 |
| 01:15 PM | $83.00 | Up $0.01 | $83.00 | $82.99 | 900 |
| 01:14 PM | $82.99 | Up $0.02 | $83.00 | $82.99 | 200 |
| 01:13 PM | $82.97 | Down $ -0.01 | $82.99 | $82.97 | 1,200 |
| 01:12 PM | $82.98 | Up $0.01 | $82.98 | $82.97 | 500 |
| 01:11 PM | $82.98 | Up $0.00 | $82.98 | $82.98 | 100 |
| 01:10 PM | $82.97 | Up $0.02 | $82.98 | $82.95 | 600 |
| 01:09 PM | $82.95 | Down $ -0.02 | $82.95 | $82.93 | 900 |
| 01:08 PM | $82.97 | Up $0.01 | $82.97 | $82.97 | 100 |
| 01:07 PM | $82.96 | Down $ -0.02 | $82.97 | $82.96 | 1,300 |
| 01:06 PM | $82.98 | Up $0.00 | $82.98 | $82.97 | 1,400 |
| 01:05 PM | $82.98 | Up $0.05 | $82.98 | $82.93 | 2,400 |
| 01:04 PM | $82.93 | Down $ -0.01 | $82.93 | $82.92 | 1,200 |
| 01:03 PM | $82.94 | Up $0.00 | $82.94 | $82.92 | 400 |
| 01:02 PM | $82.94 | Down $ -0.02 | $82.96 | $82.94 | 1,700 |
| 01:01 PM | $82.96 | Down $ -0.01 | $82.97 | $82.95 | 800 |
| 01:00 PM | $82.97 | Up $0.02 | $82.97 | $82.96 | 400 |
| 12:59 PM | $82.95 | Up $0.00 | $82.95 | $82.94 | 700 |
| 12:58 PM | $82.95 | Up $0.01 | $82.96 | $82.95 | 1,100 |
| 12:57 PM | $82.94 | Up $0.02 | $82.94 | $82.92 | 1,400 |
| 12:56 PM | $82.92 | Up $0.00 | $82.92 | $82.92 | 500 |
| 12:55 PM | $82.92 | Up $0.01 | $82.92 | $82.90 | 500 |
| 12:54 PM | $82.91 | Down $ -0.04 | $82.92 | $82.91 | 1,000 |
| 12:53 PM | $82.95 | Up $0.00 | $82.95 | $82.94 | 400 |
| 12:52 PM | $82.95 | Up $0.00 | $82.95 | $82.95 | 500 |
| 12:51 PM | $82.95 | Up $0.02 | $82.95 | $82.95 | 100 |
| 12:50 PM | $82.93 | Up $0.02 | $82.93 | $82.91 | 900 |
| 12:49 PM | $82.91 | Up $0.03 | $82.91 | $82.88 | 900 |
| 12:48 PM | $82.88 | Up $0.01 | $82.88 | $82.88 | 400 |
| 12:47 PM | $82.87 | Up $0.01 | $82.87 | $82.87 | 300 |
| 12:46 PM | $82.86 | Down $ -0.01 | $82.87 | $82.85 | 600 |
| 12:45 PM | $82.87 | Up $0.01 | $82.87 | $82.87 | 100 |
| 12:44 PM | $82.86 | Up $0.02 | $82.87 | $82.86 | 1,000 |
| 12:43 PM | $82.84 | Down $ -0.01 | $82.85 | $82.84 | 4,200 |
| 12:41 PM | $82.85 | Down $ -0.04 | $82.87 | $82.85 | 5,600 |
| 12:41 PM | $82.85 | Up $0.00 | $82.87 | $82.85 | 0 |
| 12:40 PM | $82.89 | Up $0.03 | $82.89 | $82.89 | 500 |
| 12:39 PM | $82.86 | Up $0.00 | $82.87 | $82.86 | 1,000 |
| 12:38 PM | $82.86 | Up $0.00 | $82.86 | $82.85 | 300 |
| 12:37 PM | $82.86 | Down $ -0.02 | $82.86 | $82.86 | 800 |
| 12:35 PM | $82.88 | Down $ -0.02 | $82.88 | $82.85 | 2,700 |
| 12:35 PM | $82.88 | Up $0.00 | $82.88 | $82.85 | 0 |
| 12:34 PM | $82.90 | Up $0.04 | $82.90 | $82.86 | 3,700 |
| 12:33 PM | $82.87 | Down $ -0.03 | $82.88 | $82.87 | 1,600 |
| 12:32 PM | $82.89 | Down $ -0.01 | $82.90 | $82.88 | 900 |
| 12:31 PM | $82.90 | Down $ -0.01 | $82.90 | $82.90 | 300 |
| 12:30 PM | $82.91 | Up $0.00 | $82.91 | $82.91 | 300 |
| 12:29 PM | $82.91 | Up $0.03 | $82.91 | $82.85 | 2,800 |
| 12:28 PM | $82.88 | Down $ -0.03 | $82.91 | $82.88 | 1,800 |
| 12:27 PM | $82.91 | Down $ -0.02 | $82.93 | $82.90 | 3,200 |
| 12:25 PM | $82.93 | Down $ -0.04 | $82.97 | $82.93 | 6,100 |
| 12:25 PM | $82.93 | Up $0.00 | $82.97 | $82.93 | 0 |
| 12:24 PM | $82.97 | Down $ -0.01 | $82.97 | $82.97 | 100 |
| 12:22 PM | $82.98 | Down $ -0.01 | $82.98 | $82.98 | 1,700 |
| 12:22 PM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 12:21 PM | $82.99 | Down $ -0.03 | $82.99 | $82.99 | 500 |
| 12:20 PM | $83.02 | Up $0.07 | $83.02 | $82.98 | 600 |
| 12:19 PM | $82.95 | Down $ -0.03 | $82.97 | $82.95 | 2,500 |
| 12:18 PM | $82.98 | Up $0.03 | $83.00 | $82.97 | 1,100 |
| 12:17 PM | $82.95 | Up $0.00 | $82.97 | $82.95 | 1,700 |
| 12:16 PM | $82.95 | Down $ -0.01 | $82.95 | $82.95 | 100 |
| 12:15 PM | $82.96 | Down $ -0.01 | $82.96 | $82.96 | 200 |
| 12:14 PM | $82.97 | Up $0.01 | $82.97 | $82.97 | 100 |
| 12:13 PM | $82.96 | Down $ -0.01 | $82.97 | $82.96 | 300 |
| 12:12 PM | $82.97 | Down $ -0.01 | $83.00 | $82.97 | 800 |
| 12:11 PM | $82.98 | Down $ -0.02 | $82.98 | $82.97 | 500 |
| 12:10 PM | $83.00 | Up $0.06 | $83.00 | $82.95 | 500 |
| 12:09 PM | $82.94 | Down $ -0.03 | $82.97 | $82.92 | 1,700 |
| 12:08 PM | $82.97 | Down $ -0.01 | $82.98 | $82.97 | 400 |
| 12:07 PM | $82.98 | Up $0.00 | $83.00 | $82.98 | 2,000 |
| 12:06 PM | $82.98 | Up $0.00 | $82.98 | $82.98 | 300 |
| 12:05 PM | $82.98 | Down $ -0.02 | $82.99 | $82.98 | 700 |
| 12:04 PM | $83.00 | Up $0.04 | $83.00 | $82.99 | 700 |
| 12:03 PM | $82.96 | Up $0.02 | $82.96 | $82.91 | 4,000 |
| 12:02 PM | $82.95 | Up $0.01 | $82.95 | $82.88 | 5,400 |
| 12:01 PM | $82.93 | Up $0.01 | $82.93 | $82.88 | 8,000 |
| 12:00 PM | $82.93 | Down $ -0.01 | $82.93 | $82.93 | 200 |
| 11:59 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 200 |
| 11:58 AM | $82.93 | Down $ -0.04 | $82.97 | $82.88 | 5,300 |
| 11:56 AM | $82.98 | Down $ -0.02 | $83.00 | $82.96 | 5,100 |
| 11:56 AM | $82.98 | Up $0.00 | $83.00 | $82.96 | 0 |
| 11:55 AM | $82.99 | Up $0.01 | $82.99 | $82.98 | 400 |
| 11:53 AM | $82.98 | Up $0.01 | $82.98 | $82.98 | 400 |
| 11:53 AM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 11:52 AM | $82.97 | Up $0.02 | $82.97 | $82.96 | 800 |
| 11:51 AM | $82.95 | Down $ -0.02 | $82.97 | $82.95 | 600 |
| 11:50 AM | $82.97 | Up $0.03 | $82.97 | $82.95 | 700 |
| 11:49 AM | $82.94 | Down $ -0.01 | $82.97 | $82.94 | 900 |
| 11:48 AM | $82.95 | Up $0.01 | $82.95 | $82.94 | 600 |
| 11:47 AM | $82.94 | Down $ -0.07 | $83.00 | $82.93 | 6,300 |
| 11:46 AM | $83.01 | Up $0.01 | $83.01 | $82.99 | 700 |
| 11:45 AM | $83.00 | Down $ -0.01 | $83.00 | $82.99 | 2,700 |
| 11:44 AM | $83.01 | Up $0.02 | $83.01 | $83.01 | 300 |
| 11:43 AM | $82.99 | Up $0.00 | $82.99 | $82.99 | 500 |
| 11:42 AM | $82.99 | Down $ -0.05 | $83.04 | $82.99 | 14,000 |
| 11:41 AM | $83.04 | Down $ -0.07 | $83.13 | $83.04 | 4,400 |
| 11:40 AM | $83.11 | Up $0.00 | $83.13 | $83.11 | 1,000 |
| 11:39 AM | $83.11 | Up $0.01 | $83.11 | $83.08 | 2,700 |
| 11:38 AM | $83.10 | Up $0.00 | $83.10 | $83.08 | 600 |
| 11:37 AM | $83.10 | Down $ -0.02 | $83.11 | $83.09 | 2,400 |
| 11:36 AM | $83.11 | Down $ -0.03 | $83.11 | $83.11 | 100 |
| 11:35 AM | $83.14 | Up $0.00 | $83.17 | $83.10 | 1,200 |
| 11:34 AM | $83.14 | Up $0.04 | $83.14 | $83.12 | 1,200 |
| 11:33 AM | $83.10 | Down $ -0.02 | $83.15 | $83.10 | 3,500 |
| 11:32 AM | $83.12 | Up $0.00 | $83.12 | $83.12 | 200 |
| 11:31 AM | $83.12 | Up $0.00 | $83.14 | $83.11 | 1,700 |
| 11:30 AM | $83.12 | Up $0.00 | $83.12 | $83.10 | 1,500 |
| 11:29 AM | $83.12 | Up $0.01 | $83.12 | $83.11 | 200 |
| 11:28 AM | $83.11 | Down $ -0.01 | $83.13 | $83.11 | 700 |
| 11:27 AM | $83.12 | Down $ -0.05 | $83.13 | $83.12 | 200 |
| 11:26 AM | $83.17 | Down $ -0.04 | $83.22 | $83.12 | 2,100 |
| 11:25 AM | $83.21 | Up $0.01 | $83.22 | $83.17 | 3,900 |
| 11:22 AM | $83.20 | Down $ -0.03 | $83.22 | $83.20 | 900 |
| 11:22 AM | $83.20 | Up $0.00 | $83.22 | $83.20 | 0 |
| 11:22 AM | $83.20 | Up $0.00 | $83.22 | $83.20 | 0 |
| 11:21 AM | $83.23 | Up $0.02 | $83.23 | $83.23 | 100 |
| 11:20 AM | $83.21 | Down $ -0.03 | $83.24 | $83.21 | 900 |
| 11:19 AM | $83.24 | Up $0.04 | $83.24 | $83.21 | 800 |
| 11:18 AM | $83.20 | Down $ -0.02 | $83.24 | $83.20 | 2,600 |
| 11:16 AM | $83.22 | Down $ -0.03 | $83.24 | $83.22 | 400 |
| 11:16 AM | $83.22 | Up $0.00 | $83.24 | $83.22 | 0 |
| 11:15 AM | $83.25 | Up $0.01 | $83.25 | $83.23 | 1,200 |
| 11:14 AM | $83.24 | Up $0.02 | $83.24 | $83.24 | 200 |
| 11:13 AM | $83.22 | Up $0.01 | $83.23 | $83.22 | 300 |
| 11:12 AM | $83.21 | Up $0.02 | $83.21 | $83.20 | 300 |
| 11:11 AM | $83.19 | Up $0.03 | $83.19 | $83.15 | 3,100 |
| 11:10 AM | $83.16 | Up $0.02 | $83.16 | $83.14 | 300 |
| 11:09 AM | $83.14 | Down $ -0.02 | $83.15 | $83.14 | 3,200 |
| 11:08 AM | $83.16 | Down $ -0.01 | $83.16 | $83.16 | 100 |
| 11:07 AM | $83.17 | Down $ -0.02 | $83.19 | $83.17 | 500 |
| 11:06 AM | $83.19 | Down $ -0.02 | $83.25 | $83.19 | 3,400 |
| 11:01 AM | $83.21 | Down $ -0.02 | $83.23 | $83.20 | 2,200 |
| 11:01 AM | $83.21 | Up $0.00 | $83.23 | $83.20 | 0 |
| 11:01 AM | $83.21 | Up $0.00 | $83.23 | $83.20 | 0 |
| 11:01 AM | $83.21 | Up $0.00 | $83.23 | $83.20 | 0 |
| 11:01 AM | $83.21 | Up $0.00 | $83.23 | $83.20 | 0 |
| 11:00 AM | $83.23 | Up $0.02 | $83.24 | $83.21 | 2,100 |
| 10:59 AM | $83.21 | Up $0.02 | $83.21 | $83.20 | 1,200 |
| 10:58 AM | $83.19 | Down $ -0.02 | $83.21 | $83.18 | 700 |
| 10:57 AM | $83.21 | Up $0.00 | $83.21 | $83.21 | 200 |
| 10:56 AM | $83.21 | Down $ -0.03 | $83.23 | $83.21 | 900 |
| 10:55 AM | $83.24 | Up $0.02 | $83.26 | $83.22 | 600 |
| 10:54 AM | $83.22 | Down $ -0.06 | $83.28 | $83.22 | 1,900 |
| 10:53 AM | $83.28 | Up $0.06 | $83.28 | $83.25 | 1,700 |
| 10:51 AM | $83.22 | Down $ -0.01 | $83.23 | $83.22 | 500 |
| 10:51 AM | $83.22 | Up $0.00 | $83.23 | $83.22 | 0 |
| 10:50 AM | $83.23 | Up $0.02 | $83.23 | $83.23 | 700 |
| 10:48 AM | $83.21 | Down $ -0.04 | $83.28 | $83.21 | 2,100 |
| 10:48 AM | $83.21 | Up $0.00 | $83.28 | $83.21 | 0 |
| 10:47 AM | $83.25 | Up $0.02 | $83.25 | $83.23 | 400 |
| 10:46 AM | $83.23 | Up $0.01 | $83.23 | $83.22 | 500 |
| 10:45 AM | $83.22 | Up $0.03 | $83.22 | $83.20 | 900 |
| 10:44 AM | $83.19 | Down $ -0.08 | $83.25 | $83.18 | 3,400 |
| 10:42 AM | $83.27 | Down $ -0.03 | $83.29 | $83.26 | 2,200 |
| 10:42 AM | $83.27 | Up $0.00 | $83.29 | $83.26 | 0 |
| 10:41 AM | $83.30 | Down $ -0.01 | $83.30 | $83.28 | 800 |
| 10:40 AM | $83.31 | Up $0.01 | $83.31 | $83.31 | 100 |
| 10:39 AM | $83.30 | Down $ -0.02 | $83.30 | $83.28 | 1,700 |
| 10:38 AM | $83.32 | Up $0.03 | $83.32 | $83.28 | 1,700 |
| 10:36 AM | $83.29 | Down $ -0.02 | $83.29 | $83.26 | 500 |
| 10:36 AM | $83.29 | Up $0.00 | $83.29 | $83.26 | 0 |
| 10:35 AM | $83.31 | Up $0.01 | $83.31 | $83.31 | 200 |
| 10:34 AM | $83.30 | Up $0.02 | $83.30 | $83.30 | 400 |
| 10:33 AM | $83.28 | Up $0.03 | $83.28 | $83.28 | 300 |
| 10:32 AM | $83.25 | Up $0.00 | $83.25 | $83.25 | 900 |
| 10:31 AM | $83.25 | Down $ -0.04 | $83.30 | $83.25 | 1,000 |
| 10:30 AM | $83.29 | Up $0.01 | $83.29 | $83.26 | 1,300 |
| 10:28 AM | $83.28 | Down $ -0.02 | $83.29 | $83.28 | 1,400 |
| 10:28 AM | $83.28 | Up $0.00 | $83.29 | $83.28 | 0 |
| 10:27 AM | $83.30 | Up $0.00 | $83.30 | $83.30 | 100 |
| 10:25 AM | $83.30 | Up $0.05 | $83.30 | $83.27 | 700 |
| 10:25 AM | $83.30 | Up $0.00 | $83.30 | $83.27 | 0 |
| 10:24 AM | $83.25 | Down $ -0.06 | $83.30 | $83.25 | 500 |
| 10:22 AM | $83.31 | Down $ -0.04 | $83.32 | $83.31 | 500 |
| 10:22 AM | $83.31 | Up $0.00 | $83.32 | $83.31 | 0 |
| 10:21 AM | $83.35 | Up $0.01 | $83.35 | $83.32 | 1,200 |
| 10:20 AM | $83.34 | Up $0.02 | $83.34 | $83.29 | 2,900 |
| 10:18 AM | $83.32 | Up $0.00 | $83.32 | $83.31 | 300 |
| 10:18 AM | $83.32 | Up $0.00 | $83.32 | $83.31 | 0 |
| 10:17 AM | $83.32 | Up $0.04 | $83.32 | $83.29 | 2,400 |
| 10:16 AM | $83.28 | Up $0.03 | $83.28 | $83.25 | 800 |
| 10:15 AM | $83.25 | Up $0.03 | $83.25 | $83.22 | 300 |
| 10:14 AM | $83.22 | Down $ -0.06 | $83.27 | $83.20 | 3,500 |
| 10:13 AM | $83.28 | Up $0.01 | $83.28 | $83.28 | 100 |
| 10:12 AM | $83.27 | Up $0.01 | $83.27 | $83.25 | 200 |
| 10:11 AM | $83.26 | Up $0.07 | $83.27 | $83.21 | 2,000 |
| 10:10 AM | $83.19 | Down $ -0.01 | $83.19 | $83.17 | 500 |
| 10:09 AM | $83.20 | Up $0.00 | $83.21 | $83.20 | 600 |
| 10:08 AM | $83.20 | Up $0.02 | $83.20 | $83.19 | 200 |
| 10:06 AM | $83.18 | Down $ -0.01 | $83.19 | $83.16 | 1,900 |
| 10:06 AM | $83.18 | Up $0.00 | $83.19 | $83.16 | 0 |
| 10:05 AM | $83.19 | Up $0.02 | $83.20 | $83.19 | 200 |
| 10:04 AM | $83.17 | Up $0.03 | $83.17 | $83.14 | 1,400 |
| 10:03 AM | $83.14 | Up $0.07 | $83.14 | $83.09 | 800 |
| 10:02 AM | $83.07 | Down $ -0.01 | $83.07 | $83.07 | 500 |
| 10:01 AM | $83.08 | Up $0.03 | $83.11 | $83.08 | 900 |
| 10:00 AM | $83.05 | Up $0.00 | $83.05 | $83.01 | 300 |
| 09:59 AM | $83.05 | Up $0.05 | $83.06 | $82.99 | 1,600 |
| 09:58 AM | $83.00 | Down $ -0.02 | $83.01 | $83.00 | 700 |
| 09:57 AM | $83.02 | Up $0.01 | $83.02 | $82.99 | 1,100 |
| 09:56 AM | $83.01 | Down $ -0.05 | $83.05 | $83.01 | 1,100 |
| 09:55 AM | $83.06 | Up $0.01 | $83.06 | $83.00 | 3,900 |
| 09:54 AM | $83.05 | Down $ -0.01 | $83.05 | $83.05 | 100 |
| 09:53 AM | $83.06 | Up $0.03 | $83.06 | $83.02 | 1,300 |
| 09:52 AM | $83.03 | Down $ -0.11 | $83.11 | $82.99 | 8,500 |
| 09:51 AM | $83.14 | Down $ -0.01 | $83.16 | $83.10 | 3,600 |
| 09:50 AM | $83.15 | Down $ -0.07 | $83.25 | $83.15 | 900 |
| 09:49 AM | $83.22 | Up $0.01 | $83.27 | $83.21 | 1,200 |
| 09:48 AM | $83.21 | Up $0.06 | $83.25 | $83.16 | 800 |
| 09:47 AM | $83.15 | Down $ -0.01 | $83.19 | $83.15 | 800 |
| 09:46 AM | $83.16 | Up $0.05 | $83.18 | $83.15 | 1,300 |
| 09:45 AM | $83.11 | Down $ -0.14 | $83.23 | $83.11 | 4,600 |
| 09:44 AM | $83.25 | Up $0.10 | $83.25 | $83.15 | 500 |
| 09:43 AM | $83.15 | Up $0.04 | $83.15 | $83.15 | 100 |
| 09:42 AM | $83.11 | Up $0.10 | $83.11 | $83.11 | 100 |
| 09:40 AM | $83.01 | Up $0.02 | $83.08 | $83.01 | 1,300 |
| 09:40 AM | $83.01 | Up $0.00 | $83.08 | $83.01 | 0 |
| 09:39 AM | $82.99 | Down $ -0.13 | $83.11 | $82.99 | 9,100 |
| 09:38 AM | $83.12 | Up $0.00 | $83.12 | $83.12 | 100 |
| 09:37 AM | $83.12 | Down $ -0.07 | $83.19 | $83.12 | 4,000 |
| 09:36 AM | $83.19 | Up $0.07 | $83.19 | $83.19 | 200 |
| 09:35 AM | $83.12 | Down $ -0.06 | $83.12 | $83.12 | 100 |
| 09:34 AM | $83.19 | Down $ -0.17 | $83.28 | $83.12 | 5,700 |
| 09:33 AM | $83.36 | Up $0.03 | $83.36 | $83.32 | 300 |
| 09:32 AM | $83.33 | Up $0.24 | $83.33 | $83.11 | 3,300 |
| 09:31 AM | $83.09 | Down $ -0.21 | $83.22 | $83.09 | 3,500 |
| 09:30 AM | $83.30 | Down $ -1.07 | $83.55 | $83.25 | 19,100 |
| Previous close | $84.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $82.41 | $82.93 | $83.02 | $82.40 | 744,100 |
| 25/11/2025 | $84.37 | $84.06 | $84.55 | $84.02 | 1,613,500 |
| 24/11/2025 | $83.30 | $83.71 | $83.78 | $83.13 | 4,781,800 |
| 21/11/2025 | $84.00 | $83.98 | $84.43 | $83.73 | 1,518,300 |
| 20/11/2025 | $82.77 | $82.74 | $82.92 | $82.48 | 969,100 |
| 19/11/2025 | $82.48 | $82.68 | $82.75 | $82.06 | 1,064,800 |
| 18/11/2025 | $82.82 | $82.61 | $82.88 | $82.47 | 1,284,900 |
| 17/11/2025 | $83.02 | $83.10 | $83.23 | $82.53 | 1,383,700 |
| 14/11/2025 | $83.11 | $82.77 | $83.24 | $82.73 | 2,214,400 |
| 13/11/2025 | $82.66 | $82.75 | $82.95 | $82.36 | 1,335,000 |
| 12/11/2025 | $82.80 | $82.34 | $82.95 | $82.31 | 1,112,800 |
| 11/11/2025 | $81.18 | $81.30 | $81.49 | $81.11 | 1,880,000 |
| 10/11/2025 | $81.37 | $80.86 | $81.45 | $80.63 | 1,795,000 |
| 07/11/2025 | $82.12 | $82.28 | $82.41 | $81.93 | 1,984,400 |
| 06/11/2025 | $83.41 | $83.78 | $84.07 | $83.34 | 3,014,300 |
| 05/11/2025 | $87.03 | $86.91 | $87.20 | $86.78 | 1,742,300 |
| 04/11/2025 | $86.50 | $86.17 | $86.50 | $85.95 | 1,650,300 |
| 03/11/2025 | $85.74 | $85.00 | $85.93 | $84.97 | 3,156,800 |
| 31/10/2025 | $85.31 | $85.31 | $85.42 | $85.18 | 724,700 |
| 30/10/2025 | $85.48 | $85.49 | $85.64 | $85.33 | 1,616,700 |
| 29/10/2025 | $86.12 | $86.40 | $86.45 | $85.81 | 1,101,000 |
| 28/10/2025 | $86.92 | $86.82 | $86.94 | $86.71 | 1,421,200 |
| 27/10/2025 | $87.19 | $86.89 | $87.25 | $86.80 | 1,121,100 |
| 24/10/2025 | $85.98 | $86.17 | $86.19 | $85.97 | 751,800 |
| 23/10/2025 | $85.85 | $85.86 | $86.06 | $85.73 | 1,475,000 |
| 22/10/2025 | $86.04 | $86.12 | $86.28 | $85.90 | 1,224,300 |
| 21/10/2025 | $85.64 | $85.61 | $85.85 | $85.56 | 1,022,700 |
| 20/10/2025 | $85.84 | $85.69 | $85.99 | $85.67 | 721,100 |
| 17/10/2025 | $84.90 | $84.75 | $85.06 | $84.62 | 1,305,700 |
| 16/10/2025 | $85.72 | $85.82 | $86.12 | $85.65 | 716,100 |
Graphs are not available, please refer to the detailed table