Find a quote
SUN LIFE FINANCIAL INC.
82.95 Up 1.07 (1.29 %)
Delayed : 2025/05/03 07:59:10
- Previous close $81.88
- Opening $82.56
- Today High $83.05
- Today Low $81.95
- Price Bid $82.59
- Price Ask $82.59
- 52 Weeks High $88.54
- 52 Weeks Low $64.38
- Size Bid 1
- Size Ask 2
- Volume 2,407,616
Fundamentals
- P/E Ratio : 15.77
- Earnings/Share : 1.68
- Dividends/Share : $0.84
- Current Div. Yield : 4.05
- Market Cap (M) : 47,076.59
- Shares Out (M) : 567.53
- Exchange : XTSE
- Ex Dividend Date : 2025/02/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.95 | Up $0.00 | $82.95 | $82.95 | 1,748,400 |
| 03:59 PM | $82.95 | Up $0.06 | $82.97 | $82.89 | 15,500 |
| 03:58 PM | $82.89 | Down $ -0.05 | $82.93 | $82.88 | 13,300 |
| 03:57 PM | $82.94 | Down $ -0.03 | $82.97 | $82.94 | 9,800 |
| 03:56 PM | $82.98 | Up $0.00 | $83.00 | $82.96 | 5,800 |
| 03:55 PM | $82.97 | Down $ -0.02 | $82.98 | $82.94 | 8,600 |
| 03:54 PM | $82.99 | Up $0.03 | $83.04 | $82.95 | 16,300 |
| 03:53 PM | $82.96 | Up $0.01 | $82.98 | $82.94 | 4,300 |
| 03:52 PM | $82.95 | Down $ -0.02 | $82.96 | $82.94 | 2,900 |
| 03:51 PM | $82.97 | Up $0.01 | $82.98 | $82.97 | 2,100 |
| 03:50 PM | $82.96 | Up $0.10 | $83.00 | $82.86 | 12,700 |
| 03:49 PM | $82.86 | Down $ -0.02 | $82.87 | $82.86 | 3,000 |
| 03:48 PM | $82.88 | Up $0.00 | $82.88 | $82.86 | 2,600 |
| 03:47 PM | $82.88 | Down $ -0.02 | $82.90 | $82.88 | 3,900 |
| 03:46 PM | $82.90 | Down $ -0.03 | $82.92 | $82.90 | 1,500 |
| 03:45 PM | $82.92 | Down $ -0.01 | $82.94 | $82.92 | 2,100 |
| 03:44 PM | $82.93 | Up $0.00 | $82.94 | $82.92 | 1,000 |
| 03:43 PM | $82.93 | Down $ -0.03 | $82.96 | $82.93 | 1,800 |
| 03:42 PM | $82.97 | Up $0.01 | $82.97 | $82.96 | 2,000 |
| 03:41 PM | $82.96 | Down $ -0.01 | $82.98 | $82.95 | 2,200 |
| 03:40 PM | $82.97 | Down $ -0.07 | $83.05 | $82.97 | 4,300 |
| 03:39 PM | $83.04 | Up $0.00 | $83.05 | $83.03 | 1,800 |
| 03:38 PM | $83.04 | Up $0.01 | $83.04 | $83.03 | 300 |
| 03:37 PM | $83.03 | Up $0.00 | $83.03 | $83.02 | 300 |
| 03:36 PM | $83.03 | Up $0.00 | $83.03 | $83.03 | 100 |
| 03:35 PM | $83.03 | Down $ -0.01 | $83.03 | $83.01 | 1,400 |
| 03:34 PM | $83.04 | Up $0.01 | $83.04 | $82.99 | 3,900 |
| 03:33 PM | $83.03 | Up $0.03 | $83.03 | $83.02 | 300 |
| 03:32 PM | $83.00 | Up $0.04 | $83.00 | $82.96 | 2,100 |
| 03:30 PM | $82.96 | Up $0.01 | $82.96 | $82.95 | 600 |
| 03:30 PM | $82.96 | Up $0.00 | $82.96 | $82.95 | 0 |
| 03:29 PM | $82.95 | Up $0.01 | $82.95 | $82.94 | 1,200 |
| 03:28 PM | $82.94 | Up $0.00 | $82.95 | $82.94 | 400 |
| 03:27 PM | $82.94 | Up $0.00 | $82.94 | $82.94 | 100 |
| 03:26 PM | $82.94 | Down $ -0.02 | $82.94 | $82.94 | 1,600 |
| 03:25 PM | $82.96 | Up $0.02 | $82.96 | $82.94 | 1,400 |
| 03:24 PM | $82.94 | Up $0.00 | $82.94 | $82.94 | 200 |
| 03:23 PM | $82.94 | Down $0.00 | $82.95 | $82.92 | 6,400 |
| 03:22 PM | $82.95 | Up $0.01 | $82.95 | $82.94 | 1,500 |
| 03:21 PM | $82.94 | Up $0.03 | $82.94 | $82.91 | 2,700 |
| 03:20 PM | $82.91 | Up $0.02 | $82.91 | $82.90 | 600 |
| 03:19 PM | $82.89 | Up $0.04 | $82.89 | $82.86 | 900 |
| 03:18 PM | $82.85 | Up $0.05 | $82.85 | $82.80 | 14,500 |
| 03:17 PM | $82.80 | Up $0.00 | $82.80 | $82.80 | 4,000 |
| 03:16 PM | $82.80 | Up $0.00 | $82.85 | $82.80 | 7,400 |
| 03:15 PM | $82.80 | Up $0.01 | $82.80 | $82.79 | 1,200 |
| 03:14 PM | $82.79 | Down $ -0.01 | $82.79 | $82.78 | 400 |
| 03:13 PM | $82.80 | Up $0.02 | $82.80 | $82.75 | 19,000 |
| 03:12 PM | $82.79 | Down $ -0.02 | $82.84 | $82.78 | 3,900 |
| 03:11 PM | $82.80 | Down $ -0.02 | $82.82 | $82.80 | 4,500 |
| 03:10 PM | $82.82 | Up $0.01 | $82.83 | $82.82 | 1,200 |
| 03:09 PM | $82.81 | Up $0.02 | $82.81 | $82.79 | 2,300 |
| 03:08 PM | $82.79 | Up $0.01 | $82.79 | $82.78 | 900 |
| 03:07 PM | $82.78 | Up $0.03 | $82.79 | $82.75 | 7,100 |
| 03:06 PM | $82.75 | Up $0.00 | $82.76 | $82.75 | 400 |
| 03:05 PM | $82.75 | Down $ -0.02 | $82.76 | $82.75 | 900 |
| 03:04 PM | $82.77 | Down $ -0.07 | $82.84 | $82.77 | 8,500 |
| 03:03 PM | $82.84 | Up $0.03 | $82.84 | $82.82 | 1,100 |
| 03:02 PM | $82.81 | Up $0.06 | $82.81 | $82.75 | 8,800 |
| 03:01 PM | $82.75 | Up $0.03 | $82.75 | $82.71 | 2,100 |
| 03:00 PM | $82.73 | Down $ -0.01 | $82.73 | $82.73 | 800 |
| 02:58 PM | $82.73 | Down $0.00 | $82.74 | $82.72 | 2,100 |
| 02:58 PM | $82.73 | Up $0.00 | $82.74 | $82.72 | 0 |
| 02:57 PM | $82.74 | Down $ -0.03 | $82.80 | $82.72 | 9,700 |
| 02:56 PM | $82.77 | Up $0.02 | $82.77 | $82.74 | 10,000 |
| 02:55 PM | $82.75 | Down $ -0.06 | $82.79 | $82.74 | 13,600 |
| 02:54 PM | $82.81 | Up $0.06 | $82.81 | $82.77 | 800 |
| 02:53 PM | $82.75 | Down $ -0.02 | $82.77 | $82.75 | 2,200 |
| 02:52 PM | $82.77 | Down $ -0.03 | $82.81 | $82.77 | 1,800 |
| 02:51 PM | $82.80 | Down $ -0.02 | $82.80 | $82.80 | 200 |
| 02:50 PM | $82.82 | Down $ -0.03 | $82.86 | $82.82 | 4,300 |
| 02:49 PM | $82.85 | Down $ -0.02 | $82.86 | $82.85 | 1,200 |
| 02:48 PM | $82.87 | Down $ -0.01 | $82.87 | $82.86 | 1,800 |
| 02:47 PM | $82.88 | Down $ -0.01 | $82.89 | $82.88 | 600 |
| 02:46 PM | $82.89 | Down $ -0.03 | $82.91 | $82.88 | 1,900 |
| 02:45 PM | $82.92 | Up $0.01 | $82.92 | $82.92 | 200 |
| 02:44 PM | $82.91 | Up $0.01 | $82.91 | $82.91 | 1,100 |
| 02:43 PM | $82.90 | Up $0.00 | $82.91 | $82.90 | 1,000 |
| 02:42 PM | $82.90 | Up $0.01 | $82.90 | $82.90 | 400 |
| 02:41 PM | $82.89 | Down $ -0.01 | $82.90 | $82.89 | 3,100 |
| 02:40 PM | $82.90 | Up $0.01 | $82.90 | $82.85 | 9,800 |
| 02:39 PM | $82.89 | Up $0.00 | $82.90 | $82.89 | 700 |
| 02:38 PM | $82.89 | Up $0.00 | $82.90 | $82.89 | 900 |
| 02:37 PM | $82.89 | Up $0.01 | $82.90 | $82.89 | 3,500 |
| 02:36 PM | $82.88 | Up $0.01 | $82.89 | $82.88 | 4,700 |
| 02:35 PM | $82.87 | Up $0.00 | $82.88 | $82.87 | 700 |
| 02:34 PM | $82.87 | Up $0.02 | $82.88 | $82.85 | 4,300 |
| 02:32 PM | $82.85 | Down $ -0.04 | $82.89 | $82.85 | 2,500 |
| 02:32 PM | $82.85 | Up $0.00 | $82.89 | $82.85 | 0 |
| 02:31 PM | $82.89 | Up $0.02 | $82.90 | $82.87 | 800 |
| 02:29 PM | $82.87 | Down $ -0.01 | $82.87 | $82.87 | 1,500 |
| 02:29 PM | $82.87 | Up $0.00 | $82.87 | $82.87 | 0 |
| 02:28 PM | $82.88 | Up $0.07 | $82.88 | $82.83 | 1,400 |
| 02:27 PM | $82.81 | Up $0.03 | $82.81 | $82.78 | 1,400 |
| 02:26 PM | $82.78 | Up $0.01 | $82.78 | $82.77 | 1,000 |
| 02:25 PM | $82.77 | Up $0.00 | $82.78 | $82.77 | 2,300 |
| 02:24 PM | $82.77 | Up $0.03 | $82.77 | $82.76 | 200 |
| 02:22 PM | $82.74 | Up $0.01 | $82.74 | $82.73 | 700 |
| 02:22 PM | $82.74 | Up $0.00 | $82.74 | $82.73 | 0 |
| 02:21 PM | $82.73 | Down $ -0.04 | $82.76 | $82.73 | 1,700 |
| 02:20 PM | $82.77 | Up $0.01 | $82.78 | $82.76 | 600 |
| 02:19 PM | $82.76 | Down $ -0.01 | $82.76 | $82.76 | 400 |
| 02:18 PM | $82.77 | Up $0.00 | $82.77 | $82.76 | 2,200 |
| 02:16 PM | $82.77 | Up $0.00 | $82.77 | $82.77 | 1,700 |
| 02:16 PM | $82.77 | Up $0.00 | $82.77 | $82.77 | 0 |
| 02:15 PM | $82.77 | Down $ -0.01 | $82.77 | $82.76 | 1,400 |
| 02:14 PM | $82.78 | Down $0.00 | $82.78 | $82.76 | 700 |
| 02:13 PM | $82.78 | Up $0.00 | $82.80 | $82.78 | 1,000 |
| 02:12 PM | $82.78 | Up $0.00 | $82.81 | $82.78 | 4,000 |
| 02:11 PM | $82.78 | Down $ -0.02 | $82.78 | $82.77 | 2,900 |
| 02:10 PM | $82.80 | Up $0.02 | $82.80 | $82.77 | 1,700 |
| 02:09 PM | $82.78 | Up $0.01 | $82.78 | $82.77 | 800 |
| 02:08 PM | $82.77 | Up $0.03 | $82.77 | $82.74 | 1,200 |
| 02:07 PM | $82.74 | Down $ -0.03 | $82.76 | $82.74 | 1,700 |
| 02:06 PM | $82.77 | Up $0.01 | $82.77 | $82.77 | 300 |
| 02:05 PM | $82.76 | Down $ -0.01 | $82.79 | $82.76 | 1,700 |
| 02:03 PM | $82.77 | Up $0.04 | $82.77 | $82.77 | 300 |
| 02:03 PM | $82.77 | Up $0.00 | $82.77 | $82.77 | 0 |
| 02:02 PM | $82.73 | Up $0.03 | $82.73 | $82.72 | 200 |
| 02:01 PM | $82.70 | Up $0.04 | $82.70 | $82.70 | 100 |
| 02:00 PM | $82.66 | Up $0.04 | $82.66 | $82.62 | 1,000 |
| 01:59 PM | $82.62 | Up $0.02 | $82.62 | $82.62 | 100 |
| 01:58 PM | $82.60 | Down $ -0.02 | $82.62 | $82.60 | 1,000 |
| 01:57 PM | $82.62 | Up $0.01 | $82.63 | $82.62 | 600 |
| 01:56 PM | $82.61 | Down $ -0.02 | $82.62 | $82.61 | 600 |
| 01:55 PM | $82.63 | Down $ -0.01 | $82.64 | $82.63 | 200 |
| 01:54 PM | $82.64 | Up $0.00 | $82.64 | $82.62 | 600 |
| 01:53 PM | $82.64 | Up $0.00 | $82.64 | $82.62 | 400 |
| 01:52 PM | $82.64 | Up $0.01 | $82.64 | $82.64 | 100 |
| 01:50 PM | $82.63 | Down $ -0.01 | $82.65 | $82.63 | 2,800 |
| 01:50 PM | $82.63 | Up $0.00 | $82.65 | $82.63 | 0 |
| 01:49 PM | $82.64 | Up $0.00 | $82.66 | $82.64 | 600 |
| 01:47 PM | $82.64 | Up $0.00 | $82.65 | $82.64 | 300 |
| 01:47 PM | $82.64 | Up $0.00 | $82.65 | $82.64 | 0 |
| 01:46 PM | $82.64 | Down $ -0.02 | $82.67 | $82.61 | 1,900 |
| 01:45 PM | $82.66 | Up $0.02 | $82.66 | $82.66 | 400 |
| 01:44 PM | $82.64 | Down $ -0.01 | $82.64 | $82.64 | 700 |
| 01:42 PM | $82.65 | Up $0.02 | $82.65 | $82.63 | 1,500 |
| 01:42 PM | $82.65 | Up $0.00 | $82.65 | $82.63 | 0 |
| 01:39 PM | $82.63 | Down $ -0.03 | $82.65 | $82.63 | 1,100 |
| 01:39 PM | $82.63 | Up $0.00 | $82.65 | $82.63 | 0 |
| 01:39 PM | $82.63 | Up $0.00 | $82.65 | $82.63 | 0 |
| 01:38 PM | $82.66 | Down $ -0.05 | $82.69 | $82.66 | 2,800 |
| 01:37 PM | $82.71 | Up $0.01 | $82.71 | $82.71 | 200 |
| 01:36 PM | $82.70 | Up $0.06 | $82.70 | $82.67 | 400 |
| 01:35 PM | $82.64 | Down $ -0.03 | $82.65 | $82.64 | 300 |
| 01:34 PM | $82.67 | Up $0.04 | $82.67 | $82.63 | 1,200 |
| 01:33 PM | $82.63 | Up $0.00 | $82.64 | $82.63 | 200 |
| 01:32 PM | $82.63 | Up $0.03 | $82.63 | $82.63 | 200 |
| 01:31 PM | $82.60 | Up $0.00 | $82.60 | $82.60 | 200 |
| 01:30 PM | $82.60 | Up $0.01 | $82.64 | $82.60 | 900 |
| 01:29 PM | $82.59 | Down $ -0.02 | $82.59 | $82.59 | 200 |
| 01:28 PM | $82.61 | Up $0.01 | $82.61 | $82.61 | 200 |
| 01:27 PM | $82.60 | Up $0.01 | $82.60 | $82.60 | 300 |
| 01:26 PM | $82.59 | Down $ -0.02 | $82.60 | $82.59 | 300 |
| 01:25 PM | $82.61 | Down $ -0.02 | $82.61 | $82.61 | 300 |
| 01:24 PM | $82.63 | Up $0.00 | $82.63 | $82.63 | 300 |
| 01:23 PM | $82.63 | Up $0.00 | $82.63 | $82.63 | 500 |
| 01:22 PM | $82.63 | Down $ -0.07 | $82.67 | $82.63 | 2,200 |
| 01:21 PM | $82.70 | Up $0.02 | $82.70 | $82.68 | 500 |
| 01:20 PM | $82.69 | Up $0.00 | $82.69 | $82.69 | 100 |
| 01:19 PM | $82.68 | Up $0.02 | $82.68 | $82.66 | 700 |
| 01:17 PM | $82.66 | Down $ -0.01 | $82.68 | $82.66 | 400 |
| 01:17 PM | $82.66 | Up $0.00 | $82.68 | $82.66 | 0 |
| 01:16 PM | $82.67 | Down $ -0.02 | $82.67 | $82.67 | 100 |
| 01:15 PM | $82.69 | Down $ -0.03 | $82.71 | $82.69 | 1,200 |
| 01:14 PM | $82.72 | Down $ -0.01 | $82.74 | $82.71 | 1,900 |
| 01:13 PM | $82.73 | Down $ -0.01 | $82.73 | $82.73 | 200 |
| 01:12 PM | $82.74 | Up $0.01 | $82.74 | $82.71 | 2,300 |
| 01:11 PM | $82.73 | Up $0.02 | $82.75 | $82.72 | 600 |
| 01:09 PM | $82.71 | Down $ -0.02 | $82.72 | $82.71 | 800 |
| 01:09 PM | $82.71 | Up $0.00 | $82.72 | $82.71 | 0 |
| 01:08 PM | $82.73 | Up $0.01 | $82.73 | $82.73 | 300 |
| 01:07 PM | $82.72 | Down $ -0.01 | $82.74 | $82.72 | 1,600 |
| 01:06 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 1,400 |
| 01:05 PM | $82.73 | Down $ -0.02 | $82.78 | $82.73 | 1,400 |
| 01:04 PM | $82.75 | Up $0.00 | $82.75 | $82.72 | 400 |
| 01:03 PM | $82.75 | Up $0.04 | $82.75 | $82.75 | 100 |
| 01:02 PM | $82.71 | Up $0.01 | $82.71 | $82.71 | 100 |
| 01:01 PM | $82.70 | Down $ -0.01 | $82.70 | $82.70 | 200 |
| 01:00 PM | $82.71 | Down $ -0.03 | $82.72 | $82.71 | 1,500 |
| 12:59 PM | $82.74 | Up $0.01 | $82.74 | $82.73 | 400 |
| 12:58 PM | $82.73 | Up $0.00 | $82.74 | $82.72 | 1,300 |
| 12:57 PM | $82.73 | Up $0.08 | $82.73 | $82.65 | 3,100 |
| 12:56 PM | $82.65 | Up $0.03 | $82.65 | $82.62 | 900 |
| 12:55 PM | $82.62 | Up $0.02 | $82.62 | $82.61 | 300 |
| 12:54 PM | $82.60 | Up $0.03 | $82.60 | $82.58 | 400 |
| 12:53 PM | $82.57 | Up $0.00 | $82.57 | $82.57 | 100 |
| 12:52 PM | $82.57 | Up $0.02 | $82.57 | $82.57 | 100 |
| 12:51 PM | $82.55 | Down $ -0.03 | $82.57 | $82.55 | 1,400 |
| 12:50 PM | $82.58 | Down $ -0.02 | $82.59 | $82.58 | 900 |
| 12:49 PM | $82.60 | Up $0.02 | $82.60 | $82.60 | 500 |
| 12:47 PM | $82.58 | Up $0.00 | $82.58 | $82.57 | 1,900 |
| 12:47 PM | $82.58 | Up $0.00 | $82.58 | $82.57 | 0 |
| 12:45 PM | $82.58 | Down $ -0.01 | $82.59 | $82.58 | 400 |
| 12:45 PM | $82.58 | Up $0.00 | $82.59 | $82.58 | 0 |
| 12:44 PM | $82.59 | Up $0.01 | $82.60 | $82.58 | 800 |
| 12:43 PM | $82.58 | Down $ -0.02 | $82.58 | $82.58 | 100 |
| 12:42 PM | $82.60 | Up $0.01 | $82.61 | $82.59 | 1,200 |
| 12:41 PM | $82.59 | Up $0.01 | $82.59 | $82.56 | 3,800 |
| 12:40 PM | $82.58 | Down $ -0.02 | $82.58 | $82.58 | 500 |
| 12:38 PM | $82.60 | Up $0.04 | $82.60 | $82.59 | 700 |
| 12:38 PM | $82.60 | Up $0.00 | $82.60 | $82.59 | 0 |
| 12:36 PM | $82.56 | Down $ -0.01 | $82.57 | $82.56 | 700 |
| 12:36 PM | $82.56 | Up $0.00 | $82.57 | $82.56 | 0 |
| 12:35 PM | $82.57 | Down $ -0.05 | $82.61 | $82.57 | 3,100 |
| 12:34 PM | $82.62 | Up $0.02 | $82.64 | $82.62 | 800 |
| 12:32 PM | $82.60 | Up $0.03 | $82.60 | $82.59 | 1,000 |
| 12:32 PM | $82.60 | Up $0.00 | $82.60 | $82.59 | 0 |
| 12:31 PM | $82.57 | Down $ -0.01 | $82.57 | $82.57 | 400 |
| 12:30 PM | $82.58 | Up $0.01 | $82.59 | $82.57 | 2,700 |
| 12:28 PM | $82.57 | Down $ -0.01 | $82.57 | $82.57 | 300 |
| 12:28 PM | $82.57 | Up $0.00 | $82.57 | $82.57 | 0 |
| 12:26 PM | $82.58 | Up $0.03 | $82.58 | $82.56 | 600 |
| 12:26 PM | $82.58 | Up $0.00 | $82.58 | $82.56 | 0 |
| 12:25 PM | $82.55 | Down $ -0.01 | $82.56 | $82.53 | 1,600 |
| 12:24 PM | $82.56 | Up $0.00 | $82.58 | $82.56 | 1,100 |
| 12:23 PM | $82.56 | Up $0.00 | $82.56 | $82.55 | 2,100 |
| 12:22 PM | $82.56 | Down $ -0.01 | $82.61 | $82.56 | 2,200 |
| 12:21 PM | $82.57 | Up $0.02 | $82.57 | $82.57 | 100 |
| 12:20 PM | $82.55 | Up $0.02 | $82.55 | $82.53 | 700 |
| 12:19 PM | $82.53 | Up $0.02 | $82.55 | $82.51 | 1,300 |
| 12:18 PM | $82.51 | Down $ -0.01 | $82.51 | $82.51 | 1,200 |
| 12:17 PM | $82.52 | Up $0.02 | $82.53 | $82.51 | 1,100 |
| 12:16 PM | $82.50 | Up $0.00 | $82.50 | $82.50 | 100 |
| 12:15 PM | $82.50 | Down $ -0.01 | $82.50 | $82.47 | 1,400 |
| 12:14 PM | $82.51 | Down $ -0.04 | $82.54 | $82.51 | 1,800 |
| 12:13 PM | $82.55 | Down $ -0.02 | $82.56 | $82.54 | 2,500 |
| 12:12 PM | $82.57 | Up $0.01 | $82.58 | $82.56 | 1,000 |
| 12:11 PM | $82.56 | Up $0.04 | $82.56 | $82.52 | 1,800 |
| 12:09 PM | $82.52 | Down $ -0.02 | $82.53 | $82.45 | 3,900 |
| 12:09 PM | $82.52 | Up $0.00 | $82.53 | $82.45 | 0 |
| 12:08 PM | $82.54 | Up $0.00 | $82.54 | $82.54 | 100 |
| 12:07 PM | $82.54 | Up $0.00 | $82.54 | $82.53 | 500 |
| 12:06 PM | $82.54 | Down $ -0.01 | $82.55 | $82.54 | 1,700 |
| 12:05 PM | $82.55 | Down $ -0.03 | $82.60 | $82.54 | 3,500 |
| 12:04 PM | $82.58 | Up $0.05 | $82.58 | $82.55 | 400 |
| 12:03 PM | $82.53 | Up $0.04 | $82.54 | $82.52 | 1,400 |
| 12:02 PM | $82.49 | Up $0.00 | $82.50 | $82.47 | 500 |
| 12:01 PM | $82.49 | Down $ -0.07 | $82.60 | $82.47 | 17,500 |
| 11:59 AM | $82.56 | Up $0.01 | $82.56 | $82.56 | 600 |
| 11:59 AM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 11:58 AM | $82.55 | Up $0.03 | $82.55 | $82.53 | 500 |
| 11:57 AM | $82.52 | Down $ -0.03 | $82.55 | $82.50 | 3,500 |
| 11:56 AM | $82.55 | Up $0.04 | $82.57 | $82.55 | 2,400 |
| 11:55 AM | $82.51 | Up $0.04 | $82.51 | $82.47 | 1,700 |
| 11:53 AM | $82.47 | Up $0.01 | $82.47 | $82.47 | 200 |
| 11:53 AM | $82.47 | Up $0.00 | $82.47 | $82.47 | 0 |
| 11:52 AM | $82.46 | Up $0.00 | $82.46 | $82.45 | 1,900 |
| 11:51 AM | $82.46 | Up $0.01 | $82.46 | $82.45 | 1,300 |
| 11:50 AM | $82.45 | Down $ -0.01 | $82.46 | $82.45 | 600 |
| 11:49 AM | $82.46 | Down $ -0.01 | $82.48 | $82.46 | 500 |
| 11:48 AM | $82.47 | Down $ -0.01 | $82.48 | $82.45 | 1,000 |
| 11:47 AM | $82.48 | Up $0.01 | $82.48 | $82.45 | 300 |
| 11:46 AM | $82.47 | Down $ -0.03 | $82.50 | $82.47 | 1,600 |
| 11:45 AM | $82.50 | Down $ -0.06 | $82.55 | $82.50 | 2,200 |
| 11:42 AM | $82.56 | Up $0.02 | $82.56 | $82.56 | 300 |
| 11:42 AM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 11:42 AM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 11:41 AM | $82.54 | Up $0.02 | $82.56 | $82.54 | 2,000 |
| 11:40 AM | $82.52 | Up $0.10 | $82.52 | $82.46 | 1,000 |
| 11:39 AM | $82.42 | Down $ -0.12 | $82.52 | $82.42 | 2,600 |
| 11:37 AM | $82.54 | Down $ -0.05 | $82.56 | $82.54 | 1,600 |
| 11:37 AM | $82.54 | Up $0.00 | $82.56 | $82.54 | 0 |
| 11:36 AM | $82.59 | Up $0.02 | $82.59 | $82.56 | 2,400 |
| 11:35 AM | $82.57 | Down $ -0.01 | $82.57 | $82.57 | 500 |
| 11:34 AM | $82.58 | Up $0.01 | $82.58 | $82.58 | 100 |
| 11:33 AM | $82.57 | Up $0.01 | $82.57 | $82.56 | 600 |
| 11:32 AM | $82.56 | Down $ -0.05 | $82.59 | $82.56 | 2,600 |
| 11:31 AM | $82.61 | Up $0.05 | $82.61 | $82.56 | 1,500 |
| 11:30 AM | $82.56 | Up $0.03 | $82.56 | $82.56 | 400 |
| 11:29 AM | $82.53 | Up $0.01 | $82.53 | $82.53 | 100 |
| 11:28 AM | $82.52 | Down $ -0.01 | $82.52 | $82.51 | 1,100 |
| 11:26 AM | $82.53 | Up $0.03 | $82.53 | $82.52 | 300 |
| 11:26 AM | $82.53 | Up $0.00 | $82.53 | $82.52 | 0 |
| 11:25 AM | $82.50 | Down $ -0.02 | $82.52 | $82.50 | 1,300 |
| 11:24 AM | $82.52 | Up $0.01 | $82.54 | $82.52 | 400 |
| 11:23 AM | $82.51 | Up $0.04 | $82.51 | $82.50 | 200 |
| 11:22 AM | $82.47 | Down $ -0.01 | $82.47 | $82.45 | 2,700 |
| 11:21 AM | $82.48 | Up $0.01 | $82.48 | $82.48 | 100 |
| 11:20 AM | $82.47 | Down $ -0.02 | $82.47 | $82.47 | 300 |
| 11:19 AM | $82.49 | Up $0.02 | $82.49 | $82.49 | 200 |
| 11:18 AM | $82.47 | Down $ -0.02 | $82.49 | $82.47 | 1,300 |
| 11:17 AM | $82.49 | Up $0.04 | $82.50 | $82.47 | 1,000 |
| 11:16 AM | $82.45 | Down $ -0.02 | $82.47 | $82.45 | 1,100 |
| 11:15 AM | $82.47 | Down $ -0.02 | $82.48 | $82.47 | 600 |
| 11:14 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 100 |
| 11:13 AM | $82.49 | Up $0.01 | $82.49 | $82.49 | 100 |
| 11:12 AM | $82.48 | Up $0.01 | $82.49 | $82.48 | 600 |
| 11:11 AM | $82.47 | Down $ -0.02 | $82.50 | $82.47 | 2,400 |
| 11:10 AM | $82.49 | Down $ -0.01 | $82.50 | $82.49 | 1,300 |
| 11:09 AM | $82.50 | Down $ -0.05 | $82.53 | $82.50 | 1,500 |
| 11:08 AM | $82.55 | Up $0.01 | $82.55 | $82.53 | 900 |
| 11:07 AM | $82.54 | Up $0.00 | $82.56 | $82.54 | 1,800 |
| 11:06 AM | $82.54 | Down $ -0.01 | $82.56 | $82.54 | 1,200 |
| 11:05 AM | $82.55 | Up $0.03 | $82.56 | $82.55 | 300 |
| 11:04 AM | $82.52 | Up $0.03 | $82.53 | $82.50 | 700 |
| 11:02 AM | $82.49 | Down $ -0.01 | $82.49 | $82.48 | 1,100 |
| 11:02 AM | $82.49 | Up $0.00 | $82.49 | $82.48 | 0 |
| 11:01 AM | $82.50 | Up $0.04 | $82.50 | $82.48 | 900 |
| 11:00 AM | $82.46 | Up $0.04 | $82.46 | $82.40 | 1,700 |
| 10:59 AM | $82.42 | Up $0.04 | $82.42 | $82.40 | 1,000 |
| 10:58 AM | $82.38 | Down $ -0.03 | $82.41 | $82.37 | 4,400 |
| 10:57 AM | $82.41 | Down $ -0.02 | $82.43 | $82.41 | 2,700 |
| 10:56 AM | $82.43 | Up $0.02 | $82.43 | $82.40 | 2,600 |
| 10:55 AM | $82.40 | Up $0.01 | $82.42 | $82.40 | 1,000 |
| 10:54 AM | $82.39 | Up $0.01 | $82.40 | $82.39 | 900 |
| 10:53 AM | $82.38 | Down $ -0.01 | $82.38 | $82.34 | 1,000 |
| 10:52 AM | $82.39 | Down $ -0.01 | $82.41 | $82.39 | 700 |
| 10:51 AM | $82.40 | Down $ -0.04 | $82.44 | $82.38 | 1,600 |
| 10:50 AM | $82.44 | Up $0.02 | $82.44 | $82.44 | 200 |
| 10:49 AM | $82.42 | Down $ -0.06 | $82.48 | $82.42 | 1,100 |
| 10:48 AM | $82.48 | Up $0.00 | $82.51 | $82.48 | 1,500 |
| 10:47 AM | $82.48 | Up $0.01 | $82.48 | $82.48 | 100 |
| 10:46 AM | $82.47 | Up $0.04 | $82.47 | $82.46 | 500 |
| 10:44 AM | $82.43 | Down $ -0.02 | $82.44 | $82.43 | 600 |
| 10:44 AM | $82.43 | Up $0.00 | $82.44 | $82.43 | 0 |
| 10:43 AM | $82.45 | Up $0.04 | $82.45 | $82.45 | 100 |
| 10:42 AM | $82.41 | Down $ -0.02 | $82.43 | $82.41 | 1,000 |
| 10:41 AM | $82.43 | Down $ -0.01 | $82.43 | $82.43 | 1,000 |
| 10:40 AM | $82.44 | Down $ -0.06 | $82.50 | $82.44 | 1,000 |
| 10:39 AM | $82.50 | Up $0.02 | $82.50 | $82.50 | 200 |
| 10:38 AM | $82.48 | Down $ -0.04 | $82.53 | $82.48 | 2,100 |
| 10:37 AM | $82.52 | Up $0.01 | $82.52 | $82.52 | 400 |
| 10:35 AM | $82.51 | Down $ -0.01 | $82.52 | $82.51 | 1,500 |
| 10:35 AM | $82.51 | Up $0.00 | $82.52 | $82.51 | 0 |
| 10:34 AM | $82.52 | Up $0.03 | $82.52 | $82.47 | 400 |
| 10:33 AM | $82.49 | Down $0.00 | $82.49 | $82.49 | 100 |
| 10:32 AM | $82.49 | Down $ -0.06 | $82.57 | $82.48 | 5,300 |
| 10:31 AM | $82.55 | Up $0.02 | $82.56 | $82.55 | 900 |
| 10:30 AM | $82.53 | Up $0.06 | $82.57 | $82.49 | 3,500 |
| 10:29 AM | $82.47 | Up $0.05 | $82.49 | $82.46 | 1,700 |
| 10:28 AM | $82.42 | Up $0.04 | $82.42 | $82.42 | 100 |
| 10:27 AM | $82.38 | Up $0.03 | $82.38 | $82.37 | 400 |
| 10:26 AM | $82.35 | Up $0.02 | $82.35 | $82.33 | 500 |
| 10:25 AM | $82.33 | Up $0.08 | $82.33 | $82.26 | 1,200 |
| 10:24 AM | $82.25 | Up $0.02 | $82.26 | $82.25 | 500 |
| 10:23 AM | $82.23 | Up $0.01 | $82.24 | $82.23 | 300 |
| 10:22 AM | $82.22 | Down $ -0.03 | $82.26 | $82.22 | 3,400 |
| 10:21 AM | $82.25 | Up $0.01 | $82.25 | $82.23 | 900 |
| 10:20 AM | $82.24 | Up $0.00 | $82.25 | $82.23 | 1,100 |
| 10:19 AM | $82.24 | Down $ -0.02 | $82.27 | $82.24 | 300 |
| 10:18 AM | $82.26 | Down $ -0.02 | $82.28 | $82.25 | 600 |
| 10:17 AM | $82.28 | Up $0.02 | $82.28 | $82.27 | 600 |
| 10:16 AM | $82.26 | Down $ -0.01 | $82.26 | $82.26 | 100 |
| 10:15 AM | $82.27 | Up $0.02 | $82.27 | $82.27 | 400 |
| 10:14 AM | $82.26 | Down $ -0.01 | $82.26 | $82.24 | 700 |
| 10:13 AM | $82.26 | Down $ -0.01 | $82.27 | $82.26 | 700 |
| 10:12 AM | $82.27 | Up $0.02 | $82.28 | $82.27 | 500 |
| 10:11 AM | $82.25 | Up $0.04 | $82.25 | $82.23 | 400 |
| 10:10 AM | $82.21 | Down $ -0.03 | $82.21 | $82.21 | 600 |
| 10:09 AM | $82.24 | Up $0.02 | $82.24 | $82.22 | 900 |
| 10:07 AM | $82.22 | Up $0.03 | $82.22 | $82.19 | 200 |
| 10:07 AM | $82.22 | Up $0.00 | $82.22 | $82.19 | 0 |
| 10:06 AM | $82.19 | Up $0.01 | $82.19 | $82.17 | 200 |
| 10:05 AM | $82.18 | Up $0.01 | $82.18 | $82.14 | 1,200 |
| 10:04 AM | $82.17 | Up $0.03 | $82.17 | $82.15 | 500 |
| 10:03 AM | $82.14 | Up $0.04 | $82.17 | $82.11 | 900 |
| 10:02 AM | $82.10 | Up $0.04 | $82.10 | $82.06 | 800 |
| 10:01 AM | $82.06 | Up $0.00 | $82.06 | $82.03 | 800 |
| 10:00 AM | $82.06 | Up $0.03 | $82.06 | $81.97 | 1,800 |
| 09:59 AM | $82.03 | Down $ -0.02 | $82.06 | $82.03 | 900 |
| 09:58 AM | $82.05 | Up $0.08 | $82.05 | $81.98 | 1,100 |
| 09:57 AM | $81.97 | Up $0.00 | $81.97 | $81.95 | 700 |
| 09:56 AM | $81.97 | Down $ -0.07 | $82.03 | $81.97 | 1,600 |
| 09:55 AM | $82.04 | Down $ -0.01 | $82.10 | $82.04 | 4,300 |
| 09:54 AM | $82.05 | Up $0.02 | $82.05 | $82.03 | 400 |
| 09:53 AM | $82.03 | Up $0.04 | $82.04 | $82.01 | 700 |
| 09:52 AM | $81.99 | Down $ -0.02 | $82.01 | $81.99 | 1,000 |
| 09:51 AM | $82.01 | Down $ -0.08 | $82.10 | $82.01 | 3,600 |
| 09:50 AM | $82.09 | Down $ -0.09 | $82.17 | $82.08 | 3,300 |
| 09:49 AM | $82.18 | Up $0.01 | $82.24 | $82.17 | 1,900 |
| 09:48 AM | $82.17 | Up $0.06 | $82.17 | $82.12 | 700 |
| 09:47 AM | $82.11 | Up $0.01 | $82.11 | $82.03 | 2,600 |
| 09:46 AM | $82.10 | Down $ -0.06 | $82.12 | $82.10 | 800 |
| 09:45 AM | $82.16 | Down $ -0.02 | $82.21 | $82.12 | 2,800 |
| 09:43 AM | $82.18 | Up $0.02 | $82.18 | $82.17 | 200 |
| 09:43 AM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 09:42 AM | $82.16 | Down $ -0.03 | $82.22 | $82.16 | 1,700 |
| 09:41 AM | $82.19 | Up $0.06 | $82.20 | $82.18 | 1,100 |
| 09:40 AM | $82.13 | Down $ -0.02 | $82.16 | $82.12 | 2,700 |
| 09:39 AM | $82.15 | Down $ -0.05 | $82.19 | $82.15 | 400 |
| 09:38 AM | $82.20 | Down $ -0.08 | $82.28 | $82.16 | 1,500 |
| 09:37 AM | $82.28 | Down $ -0.21 | $82.47 | $82.28 | 1,800 |
| 09:36 AM | $82.49 | Up $0.07 | $82.49 | $82.37 | 2,100 |
| 09:35 AM | $82.42 | Down $ -0.08 | $82.43 | $82.32 | 3,200 |
| 09:34 AM | $82.50 | Up $0.03 | $82.50 | $82.37 | 3,000 |
| 09:33 AM | $82.47 | Up $0.01 | $82.50 | $82.47 | 900 |
| 09:32 AM | $82.46 | Up $0.09 | $82.46 | $82.29 | 3,300 |
| 09:31 AM | $82.37 | Up $0.07 | $82.37 | $82.15 | 2,800 |
| 09:30 AM | $82.30 | Up $0.42 | $82.56 | $82.30 | 11,400 |
| Previous close | $81.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | $82.95 | $82.57 | $83.05 | $82.45 | 2,216,200 |
| 01/05/2025 | $81.88 | $82.45 | $82.54 | $81.83 | 1,751,900 |
| 30/04/2025 | $82.15 | $81.60 | $82.39 | $81.22 | 1,251,900 |
| 29/04/2025 | $81.97 | $81.45 | $81.98 | $81.45 | 1,101,700 |
| 28/04/2025 | $81.16 | $81.59 | $81.59 | $81.00 | 1,881,300 |
| 25/04/2025 | $80.82 | $80.46 | $80.90 | $80.23 | 905,300 |
| 24/04/2025 | $80.84 | $80.70 | $80.86 | $80.62 | 549,500 |
| 23/04/2025 | $80.27 | $80.41 | $80.65 | $80.03 | 664,700 |
| 22/04/2025 | $79.03 | $79.31 | $79.45 | $78.90 | 857,900 |
| 21/04/2025 | $78.26 | $77.78 | $78.31 | $77.62 | 1,221,200 |
| 17/04/2025 | $78.11 | $78.53 | $79.00 | $77.89 | 1,038,800 |
| 16/04/2025 | $78.35 | $78.94 | $78.94 | $78.01 | 775,000 |
| 15/04/2025 | $78.97 | $79.27 | $79.29 | $78.72 | 537,400 |
| 14/04/2025 | $78.54 | $78.05 | $79.29 | $78.00 | 861,900 |
| 11/04/2025 | $76.98 | $76.61 | $77.39 | $76.53 | 945,000 |
| 10/04/2025 | $75.94 | $75.78 | $76.54 | $75.01 | 1,654,800 |
| 09/04/2025 | $78.50 | $75.03 | $79.05 | $74.56 | 1,307,700 |
| 08/04/2025 | $76.11 | $77.50 | $77.62 | $75.32 | 1,299,200 |
| 07/04/2025 | $76.60 | $75.99 | $77.33 | $75.62 | 1,046,000 |
| 04/04/2025 | $77.55 | $78.12 | $78.55 | $77.09 | 1,617,500 |
| 03/04/2025 | $82.10 | $82.45 | $82.97 | $82.07 | 1,794,400 |
| 02/04/2025 | $84.15 | $83.17 | $84.16 | $83.17 | 1,213,400 |
| 01/04/2025 | $83.14 | $83.04 | $83.22 | $82.54 | 682,300 |
| 31/03/2025 | $82.36 | $82.13 | $82.85 | $81.88 | 1,506,900 |
| 28/03/2025 | $81.12 | $81.29 | $81.50 | $80.88 | 1,607,400 |
| 27/03/2025 | $81.77 | $81.35 | $81.90 | $81.35 | 597,200 |
| 26/03/2025 | $81.65 | $82.08 | $82.12 | $81.49 | 666,200 |
| 25/03/2025 | $82.28 | $82.33 | $82.63 | $82.15 | 471,400 |
| 24/03/2025 | $82.19 | $82.10 | $82.20 | $81.95 | 2,019,900 |
| 21/03/2025 | $80.57 | $80.77 | $80.94 | $80.57 | 2,373,900 |
Graphs are not available, please refer to the detailed table