Find a quote
SUN LIFE FINANCIAL INC.
83.16 Up 0.93 (1.12 %)
Delayed : 2025/12/12 17:40:00
- Previous close $82.23
- Opening $82.21
- Today High $83.33
- Today Low $82.11
- Price Bid $83.00
- Price Ask $83.00
- 52 Weeks High $91.11
- 52 Weeks Low $74.56
- Size Bid 7
- Size Ask 1
- Volume 930,189
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.16 | Down $ -0.01 | $83.16 | $83.16 | 294,200 |
| 03:59 PM | $83.17 | Up $0.09 | $83.17 | $83.08 | 27,700 |
| 03:58 PM | $83.08 | Down $ -0.05 | $83.12 | $83.08 | 3,800 |
| 03:57 PM | $83.13 | Up $0.00 | $83.13 | $83.11 | 4,500 |
| 03:56 PM | $83.13 | Down $ -0.02 | $83.16 | $83.10 | 5,000 |
| 03:55 PM | $83.15 | Down $ -0.02 | $83.18 | $83.14 | 5,100 |
| 03:54 PM | $83.17 | Up $0.00 | $83.20 | $83.16 | 2,800 |
| 03:53 PM | $83.17 | Down $ -0.02 | $83.19 | $83.16 | 4,200 |
| 03:52 PM | $83.19 | Up $0.04 | $83.19 | $83.17 | 2,100 |
| 03:51 PM | $83.15 | Up $0.05 | $83.15 | $83.11 | 3,500 |
| 03:50 PM | $83.10 | Up $0.01 | $83.14 | $83.09 | 5,200 |
| 03:49 PM | $83.09 | Down $ -0.03 | $83.13 | $83.08 | 2,100 |
| 03:48 PM | $83.12 | Down $ -0.01 | $83.13 | $83.11 | 2,700 |
| 03:47 PM | $83.13 | Up $0.01 | $83.13 | $83.13 | 500 |
| 03:46 PM | $83.12 | Down $ -0.02 | $83.13 | $83.12 | 2,000 |
| 03:45 PM | $83.14 | Up $0.02 | $83.14 | $83.13 | 1,000 |
| 03:44 PM | $83.13 | Up $0.00 | $83.14 | $83.13 | 1,400 |
| 03:43 PM | $83.12 | Up $0.04 | $83.13 | $83.10 | 2,900 |
| 03:42 PM | $83.08 | Down $ -0.03 | $83.12 | $83.08 | 1,000 |
| 03:41 PM | $83.11 | Up $0.01 | $83.12 | $83.09 | 900 |
| 03:40 PM | $83.10 | Down $ -0.02 | $83.11 | $83.09 | 1,000 |
| 03:39 PM | $83.12 | Up $0.03 | $83.12 | $83.10 | 900 |
| 03:38 PM | $83.09 | Down $0.00 | $83.09 | $83.07 | 700 |
| 03:37 PM | $83.10 | Down $ -0.03 | $83.12 | $83.10 | 700 |
| 03:36 PM | $83.12 | Down $ -0.01 | $83.13 | $83.11 | 1,600 |
| 03:35 PM | $83.13 | Up $0.01 | $83.13 | $83.11 | 600 |
| 03:34 PM | $83.12 | Down $ -0.01 | $83.13 | $83.12 | 700 |
| 03:33 PM | $83.13 | Down $ -0.04 | $83.13 | $83.13 | 100 |
| 03:32 PM | $83.17 | Down $ -0.02 | $83.19 | $83.16 | 3,500 |
| 03:31 PM | $83.19 | Up $0.05 | $83.19 | $83.14 | 3,300 |
| 03:30 PM | $83.14 | Down $ -0.03 | $83.17 | $83.14 | 1,300 |
| 03:29 PM | $83.17 | Up $0.01 | $83.17 | $83.17 | 100 |
| 03:28 PM | $83.16 | Up $0.01 | $83.17 | $83.15 | 1,200 |
| 03:27 PM | $83.15 | Down $ -0.05 | $83.20 | $83.15 | 1,800 |
| 03:26 PM | $83.20 | Up $0.00 | $83.20 | $83.20 | 300 |
| 03:24 PM | $83.20 | Up $0.00 | $83.20 | $83.18 | 1,400 |
| 03:24 PM | $83.20 | Up $0.00 | $83.20 | $83.18 | 0 |
| 03:23 PM | $83.20 | Down $ -0.01 | $83.20 | $83.20 | 100 |
| 03:22 PM | $83.21 | Up $0.01 | $83.21 | $83.18 | 200 |
| 03:21 PM | $83.20 | Up $0.07 | $83.20 | $83.14 | 3,400 |
| 03:20 PM | $83.13 | Up $0.00 | $83.15 | $83.13 | 400 |
| 03:19 PM | $83.13 | Down $ -0.01 | $83.13 | $83.13 | 200 |
| 03:18 PM | $83.14 | Down $ -0.01 | $83.14 | $83.14 | 300 |
| 03:17 PM | $83.15 | Down $ -0.01 | $83.16 | $83.15 | 800 |
| 03:16 PM | $83.16 | Down $ -0.01 | $83.19 | $83.16 | 1,800 |
| 03:15 PM | $83.17 | Down $ -0.01 | $83.17 | $83.17 | 100 |
| 03:13 PM | $83.18 | Down $ -0.01 | $83.19 | $83.18 | 400 |
| 03:13 PM | $83.18 | Up $0.00 | $83.19 | $83.18 | 0 |
| 03:12 PM | $83.20 | Up $0.01 | $83.21 | $83.17 | 3,500 |
| 03:09 PM | $83.18 | Up $0.03 | $83.18 | $83.14 | 2,300 |
| 03:09 PM | $83.18 | Up $0.00 | $83.18 | $83.14 | 0 |
| 03:09 PM | $83.18 | Up $0.00 | $83.18 | $83.14 | 0 |
| 03:08 PM | $83.15 | Down $ -0.01 | $83.17 | $83.15 | 4,600 |
| 03:05 PM | $83.16 | Up $0.00 | $83.18 | $83.16 | 500 |
| 03:05 PM | $83.16 | Up $0.00 | $83.18 | $83.16 | 0 |
| 03:05 PM | $83.16 | Up $0.00 | $83.18 | $83.16 | 0 |
| 03:04 PM | $83.16 | Down $ -0.01 | $83.17 | $83.16 | 300 |
| 03:03 PM | $83.17 | Up $0.01 | $83.17 | $83.15 | 1,900 |
| 03:02 PM | $83.16 | Up $0.01 | $83.16 | $83.15 | 900 |
| 03:01 PM | $83.15 | Up $0.00 | $83.17 | $83.15 | 3,800 |
| 03:00 PM | $83.15 | Down $ -0.01 | $83.17 | $83.15 | 400 |
| 02:59 PM | $83.16 | Down $ -0.01 | $83.17 | $83.16 | 1,200 |
| 02:57 PM | $83.17 | Up $0.02 | $83.17 | $83.17 | 600 |
| 02:57 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 02:56 PM | $83.15 | Down $ -0.02 | $83.16 | $83.15 | 1,700 |
| 02:54 PM | $83.17 | Up $0.02 | $83.19 | $83.16 | 800 |
| 02:54 PM | $83.17 | Up $0.00 | $83.19 | $83.16 | 0 |
| 02:51 PM | $83.15 | Down $ -0.01 | $83.17 | $83.15 | 800 |
| 02:51 PM | $83.15 | Up $0.00 | $83.17 | $83.15 | 0 |
| 02:51 PM | $83.15 | Up $0.00 | $83.17 | $83.15 | 0 |
| 02:50 PM | $83.16 | Down $ -0.01 | $83.19 | $83.16 | 1,500 |
| 02:49 PM | $83.17 | Up $0.01 | $83.18 | $83.17 | 300 |
| 02:47 PM | $83.16 | Down $ -0.01 | $83.16 | $83.16 | 600 |
| 02:47 PM | $83.16 | Up $0.00 | $83.16 | $83.16 | 0 |
| 02:46 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 100 |
| 02:45 PM | $83.17 | Up $0.01 | $83.17 | $83.17 | 100 |
| 02:44 PM | $83.16 | Up $0.04 | $83.16 | $83.12 | 900 |
| 02:42 PM | $83.12 | Down $ -0.03 | $83.12 | $83.12 | 100 |
| 02:42 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 0 |
| 02:41 PM | $83.15 | Down $ -0.08 | $83.22 | $83.15 | 2,700 |
| 02:40 PM | $83.23 | Up $0.02 | $83.23 | $83.22 | 200 |
| 02:39 PM | $83.21 | Up $0.06 | $83.21 | $83.19 | 1,500 |
| 02:38 PM | $83.15 | Up $0.02 | $83.15 | $83.14 | 1,000 |
| 02:37 PM | $83.13 | Up $0.02 | $83.13 | $83.13 | 100 |
| 02:35 PM | $83.11 | Down $ -0.01 | $83.11 | $83.11 | 200 |
| 02:35 PM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 02:34 PM | $83.12 | Down $ -0.02 | $83.16 | $83.12 | 4,300 |
| 02:33 PM | $83.14 | Up $0.00 | $83.14 | $83.14 | 200 |
| 02:32 PM | $83.14 | Down $ -0.01 | $83.16 | $83.14 | 800 |
| 02:31 PM | $83.15 | Up $0.00 | $83.15 | $83.12 | 2,100 |
| 02:30 PM | $83.15 | Up $0.01 | $83.15 | $83.14 | 400 |
| 02:29 PM | $83.14 | Down $ -0.01 | $83.17 | $83.14 | 1,600 |
| 02:28 PM | $83.15 | Down $ -0.13 | $83.28 | $83.15 | 7,700 |
| 02:25 PM | $83.28 | Down $ -0.01 | $83.30 | $83.28 | 2,500 |
| 02:25 PM | $83.28 | Up $0.00 | $83.30 | $83.28 | 0 |
| 02:25 PM | $83.28 | Up $0.00 | $83.30 | $83.28 | 0 |
| 02:24 PM | $83.29 | Up $0.00 | $83.29 | $83.29 | 300 |
| 02:23 PM | $83.29 | Up $0.02 | $83.29 | $83.28 | 300 |
| 02:22 PM | $83.27 | Up $0.01 | $83.27 | $83.27 | 500 |
| 02:21 PM | $83.26 | Down $ -0.02 | $83.27 | $83.25 | 2,700 |
| 02:20 PM | $83.28 | Down $ -0.01 | $83.29 | $83.28 | 1,700 |
| 02:19 PM | $83.29 | Up $0.02 | $83.30 | $83.27 | 1,200 |
| 02:18 PM | $83.27 | Down $ -0.02 | $83.29 | $83.27 | 3,300 |
| 02:17 PM | $83.29 | Down $ -0.01 | $83.30 | $83.29 | 900 |
| 02:15 PM | $83.30 | Up $0.04 | $83.30 | $83.25 | 1,400 |
| 02:15 PM | $83.30 | Up $0.00 | $83.30 | $83.25 | 0 |
| 02:14 PM | $83.26 | Up $0.00 | $83.26 | $83.24 | 800 |
| 02:13 PM | $83.26 | Up $0.00 | $83.26 | $83.26 | 200 |
| 02:12 PM | $83.26 | Down $ -0.02 | $83.27 | $83.26 | 1,800 |
| 02:11 PM | $83.28 | Down $ -0.03 | $83.30 | $83.28 | 4,000 |
| 02:10 PM | $83.31 | Up $0.00 | $83.31 | $83.31 | 500 |
| 02:09 PM | $83.31 | Up $0.01 | $83.32 | $83.31 | 1,200 |
| 02:05 PM | $83.30 | Down $ -0.01 | $83.32 | $83.30 | 200 |
| 02:05 PM | $83.30 | Up $0.00 | $83.32 | $83.30 | 0 |
| 02:05 PM | $83.30 | Up $0.00 | $83.32 | $83.30 | 0 |
| 02:05 PM | $83.30 | Up $0.00 | $83.32 | $83.30 | 0 |
| 02:04 PM | $83.31 | Down $ -0.01 | $83.32 | $83.31 | 2,200 |
| 02:03 PM | $83.32 | Up $0.04 | $83.33 | $83.29 | 2,000 |
| 02:02 PM | $83.28 | Up $0.03 | $83.28 | $83.24 | 2,900 |
| 02:01 PM | $83.25 | Up $0.00 | $83.25 | $83.24 | 800 |
| 02:00 PM | $83.25 | Down $ -0.01 | $83.25 | $83.25 | 500 |
| 01:59 PM | $83.26 | Up $0.01 | $83.26 | $83.25 | 700 |
| 01:58 PM | $83.25 | Down $ -0.01 | $83.25 | $83.25 | 100 |
| 01:57 PM | $83.26 | Down $ -0.04 | $83.29 | $83.26 | 2,600 |
| 01:56 PM | $83.30 | Up $0.02 | $83.30 | $83.30 | 200 |
| 01:55 PM | $83.28 | Up $0.02 | $83.28 | $83.28 | 200 |
| 01:53 PM | $83.26 | Up $0.00 | $83.28 | $83.26 | 1,100 |
| 01:53 PM | $83.26 | Up $0.00 | $83.28 | $83.26 | 0 |
| 01:51 PM | $83.26 | Up $0.03 | $83.26 | $83.26 | 200 |
| 01:51 PM | $83.26 | Up $0.00 | $83.26 | $83.26 | 0 |
| 01:49 PM | $83.23 | Down $ -0.01 | $83.25 | $83.23 | 3,100 |
| 01:49 PM | $83.23 | Up $0.00 | $83.25 | $83.23 | 0 |
| 01:48 PM | $83.24 | Up $0.01 | $83.24 | $83.24 | 400 |
| 01:47 PM | $83.23 | Down $ -0.03 | $83.27 | $83.23 | 2,400 |
| 01:45 PM | $83.26 | Up $0.01 | $83.26 | $83.26 | 400 |
| 01:45 PM | $83.26 | Up $0.00 | $83.26 | $83.26 | 0 |
| 01:44 PM | $83.25 | Up $0.00 | $83.26 | $83.25 | 600 |
| 01:43 PM | $83.25 | Down $ -0.02 | $83.27 | $83.25 | 3,300 |
| 01:42 PM | $83.27 | Down $ -0.03 | $83.27 | $83.27 | 100 |
| 01:40 PM | $83.30 | Up $0.05 | $83.30 | $83.25 | 4,800 |
| 01:40 PM | $83.30 | Up $0.00 | $83.30 | $83.25 | 0 |
| 01:39 PM | $83.25 | Up $0.00 | $83.26 | $83.25 | 600 |
| 01:38 PM | $83.25 | Down $ -0.01 | $83.27 | $83.25 | 400 |
| 01:36 PM | $83.26 | Up $0.00 | $83.26 | $83.25 | 300 |
| 01:36 PM | $83.26 | Up $0.00 | $83.26 | $83.25 | 0 |
| 01:35 PM | $83.26 | Up $0.00 | $83.26 | $83.26 | 200 |
| 01:34 PM | $83.26 | Up $0.04 | $83.26 | $83.24 | 700 |
| 01:32 PM | $83.22 | Up $0.00 | $83.22 | $83.22 | 200 |
| 01:32 PM | $83.22 | Up $0.00 | $83.22 | $83.22 | 0 |
| 01:31 PM | $83.22 | Up $0.01 | $83.22 | $83.21 | 400 |
| 01:30 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 600 |
| 01:29 PM | $83.21 | Down $ -0.01 | $83.23 | $83.21 | 1,200 |
| 01:28 PM | $83.22 | Up $0.00 | $83.23 | $83.22 | 300 |
| 01:27 PM | $83.22 | Up $0.00 | $83.25 | $83.22 | 400 |
| 01:25 PM | $83.22 | Up $0.01 | $83.24 | $83.22 | 700 |
| 01:25 PM | $83.22 | Up $0.00 | $83.24 | $83.22 | 0 |
| 01:24 PM | $83.21 | Up $0.01 | $83.21 | $83.20 | 800 |
| 01:23 PM | $83.20 | Up $0.01 | $83.20 | $83.17 | 2,000 |
| 01:22 PM | $83.19 | Down $ -0.02 | $83.19 | $83.19 | 700 |
| 01:21 PM | $83.21 | Up $0.00 | $83.22 | $83.19 | 400 |
| 01:20 PM | $83.20 | Down $ -0.02 | $83.21 | $83.16 | 3,300 |
| 01:19 PM | $83.22 | Up $0.01 | $83.24 | $83.21 | 2,000 |
| 01:16 PM | $83.21 | Up $0.03 | $83.21 | $83.21 | 100 |
| 01:16 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 01:16 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 01:14 PM | $83.18 | Up $0.00 | $83.18 | $83.18 | 300 |
| 01:14 PM | $83.18 | Up $0.00 | $83.18 | $83.18 | 0 |
| 01:13 PM | $83.18 | Down $ -0.02 | $83.20 | $83.16 | 3,300 |
| 01:12 PM | $83.20 | Up $0.01 | $83.20 | $83.20 | 400 |
| 01:11 PM | $83.19 | Up $0.01 | $83.19 | $83.19 | 800 |
| 01:10 PM | $83.18 | Down $ -0.01 | $83.18 | $83.17 | 1,400 |
| 01:09 PM | $83.19 | Up $0.00 | $83.19 | $83.19 | 300 |
| 01:08 PM | $83.19 | Down $ -0.01 | $83.19 | $83.19 | 500 |
| 01:07 PM | $83.20 | Down $ -0.03 | $83.23 | $83.20 | 1,800 |
| 01:06 PM | $83.23 | Down $ -0.01 | $83.23 | $83.23 | 1,400 |
| 01:05 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 1,200 |
| 01:04 PM | $83.24 | Up $0.00 | $83.24 | $83.23 | 400 |
| 01:01 PM | $83.24 | Up $0.01 | $83.25 | $83.23 | 1,100 |
| 01:01 PM | $83.24 | Up $0.00 | $83.25 | $83.23 | 0 |
| 01:01 PM | $83.24 | Up $0.00 | $83.25 | $83.23 | 0 |
| 01:00 PM | $83.23 | Down $ -0.07 | $83.30 | $83.22 | 13,300 |
| 12:59 PM | $83.30 | Down $ -0.03 | $83.30 | $83.30 | 2,000 |
| 12:58 PM | $83.33 | Up $0.01 | $83.33 | $83.33 | 100 |
| 12:57 PM | $83.32 | Up $0.01 | $83.32 | $83.30 | 900 |
| 12:56 PM | $83.31 | Up $0.00 | $83.32 | $83.30 | 4,400 |
| 12:55 PM | $83.31 | Down $ -0.01 | $83.32 | $83.31 | 1,200 |
| 12:53 PM | $83.32 | Down $ -0.01 | $83.33 | $83.32 | 200 |
| 12:53 PM | $83.32 | Up $0.00 | $83.33 | $83.32 | 0 |
| 12:52 PM | $83.33 | Up $0.03 | $83.33 | $83.31 | 500 |
| 12:51 PM | $83.30 | Down $ -0.01 | $83.31 | $83.29 | 1,200 |
| 12:50 PM | $83.31 | Up $0.01 | $83.31 | $83.29 | 3,400 |
| 12:49 PM | $83.30 | Up $0.00 | $83.30 | $83.29 | 1,600 |
| 12:48 PM | $83.30 | Up $0.02 | $83.32 | $83.30 | 500 |
| 12:47 PM | $83.28 | Up $0.00 | $83.32 | $83.28 | 1,000 |
| 12:46 PM | $83.28 | Up $0.00 | $83.29 | $83.27 | 700 |
| 12:45 PM | $83.28 | Down $ -0.01 | $83.28 | $83.27 | 200 |
| 12:44 PM | $83.29 | Up $0.03 | $83.29 | $83.28 | 6,400 |
| 12:42 PM | $83.26 | Up $0.01 | $83.27 | $83.25 | 2,300 |
| 12:42 PM | $83.26 | Up $0.00 | $83.27 | $83.25 | 0 |
| 12:41 PM | $83.25 | Down $ -0.01 | $83.25 | $83.25 | 900 |
| 12:40 PM | $83.26 | Up $0.03 | $83.26 | $83.25 | 4,700 |
| 12:39 PM | $83.23 | Up $0.02 | $83.24 | $83.21 | 2,400 |
| 12:38 PM | $83.21 | Up $0.02 | $83.21 | $83.21 | 100 |
| 12:37 PM | $83.19 | Up $0.02 | $83.20 | $83.19 | 1,900 |
| 12:36 PM | $83.17 | Up $0.02 | $83.17 | $83.16 | 1,600 |
| 12:34 PM | $83.15 | Up $0.00 | $83.15 | $83.15 | 100 |
| 12:34 PM | $83.15 | Up $0.00 | $83.15 | $83.15 | 0 |
| 12:33 PM | $83.15 | Down $ -0.01 | $83.17 | $83.15 | 1,900 |
| 12:32 PM | $83.16 | Down $ -0.01 | $83.16 | $83.16 | 100 |
| 12:31 PM | $83.17 | Up $0.02 | $83.17 | $83.15 | 600 |
| 12:30 PM | $83.15 | Up $0.00 | $83.18 | $83.15 | 1,200 |
| 12:29 PM | $83.15 | Up $0.00 | $83.15 | $83.14 | 500 |
| 12:28 PM | $83.15 | Up $0.04 | $83.15 | $83.10 | 3,800 |
| 12:25 PM | $83.11 | Up $0.01 | $83.11 | $83.11 | 200 |
| 12:25 PM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 12:25 PM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 12:24 PM | $83.10 | Up $0.00 | $83.11 | $83.07 | 2,400 |
| 12:23 PM | $83.10 | Down $ -0.02 | $83.11 | $83.10 | 2,500 |
| 12:22 PM | $83.12 | Up $0.03 | $83.12 | $83.10 | 500 |
| 12:20 PM | $83.09 | Up $0.02 | $83.09 | $83.09 | 300 |
| 12:20 PM | $83.09 | Up $0.00 | $83.09 | $83.09 | 0 |
| 12:19 PM | $83.07 | Down $ -0.03 | $83.11 | $83.07 | 2,800 |
| 12:18 PM | $83.10 | Up $0.02 | $83.10 | $83.09 | 400 |
| 12:17 PM | $83.08 | Up $0.01 | $83.08 | $83.08 | 200 |
| 12:16 PM | $83.07 | Up $0.02 | $83.07 | $83.06 | 700 |
| 12:15 PM | $83.05 | Up $0.00 | $83.06 | $83.04 | 1,900 |
| 12:14 PM | $83.05 | Down $ -0.01 | $83.05 | $83.05 | 100 |
| 12:13 PM | $83.06 | Down $ -0.03 | $83.09 | $83.06 | 1,300 |
| 12:12 PM | $83.09 | Up $0.02 | $83.09 | $83.06 | 500 |
| 12:11 PM | $83.07 | Up $0.01 | $83.07 | $83.07 | 100 |
| 12:10 PM | $83.06 | Down $ -0.04 | $83.09 | $83.06 | 1,900 |
| 12:09 PM | $83.10 | Down $ -0.05 | $83.14 | $83.10 | 3,800 |
| 12:08 PM | $83.15 | Up $0.01 | $83.15 | $83.15 | 200 |
| 12:07 PM | $83.15 | Up $0.02 | $83.15 | $83.15 | 100 |
| 12:06 PM | $83.13 | Down $ -0.02 | $83.13 | $83.13 | 200 |
| 12:05 PM | $83.15 | Up $0.02 | $83.15 | $83.14 | 600 |
| 12:04 PM | $83.13 | Down $ -0.04 | $83.17 | $83.13 | 17,900 |
| 12:03 PM | $83.17 | Up $0.00 | $83.17 | $83.16 | 900 |
| 12:02 PM | $83.17 | Down $ -0.02 | $83.19 | $83.17 | 3,500 |
| 12:01 PM | $83.19 | Up $0.02 | $83.20 | $83.19 | 4,700 |
| 12:00 PM | $83.17 | Up $0.05 | $83.18 | $83.13 | 4,800 |
| 11:59 AM | $83.12 | Up $0.00 | $83.13 | $83.11 | 1,600 |
| 11:58 AM | $83.12 | Up $0.00 | $83.12 | $83.11 | 2,400 |
| 11:57 AM | $83.12 | Down $ -0.01 | $83.13 | $83.12 | 1,300 |
| 11:56 AM | $83.13 | Down $ -0.01 | $83.14 | $83.13 | 500 |
| 11:55 AM | $83.14 | Up $0.01 | $83.14 | $83.14 | 100 |
| 11:54 AM | $83.13 | Up $0.02 | $83.13 | $83.09 | 1,500 |
| 11:53 AM | $83.11 | Down $ -0.01 | $83.11 | $83.09 | 300 |
| 11:52 AM | $83.12 | Up $0.03 | $83.12 | $83.11 | 200 |
| 11:51 AM | $83.09 | Up $0.00 | $83.09 | $83.09 | 100 |
| 11:50 AM | $83.09 | Down $ -0.02 | $83.11 | $83.09 | 2,100 |
| 11:49 AM | $83.11 | Up $0.00 | $83.14 | $83.11 | 2,700 |
| 11:48 AM | $83.11 | Down $ -0.01 | $83.12 | $83.11 | 1,200 |
| 11:47 AM | $83.12 | Up $0.02 | $83.12 | $83.11 | 300 |
| 11:46 AM | $83.10 | Up $0.00 | $83.11 | $83.10 | 1,100 |
| 11:45 AM | $83.10 | Down $ -0.04 | $83.14 | $83.10 | 4,700 |
| 11:44 AM | $83.14 | Up $0.02 | $83.15 | $83.14 | 1,700 |
| 11:43 AM | $83.12 | Up $0.00 | $83.12 | $83.10 | 2,000 |
| 11:42 AM | $83.12 | Up $0.03 | $83.13 | $83.10 | 2,900 |
| 11:41 AM | $83.09 | Up $0.00 | $83.11 | $83.09 | 700 |
| 11:40 AM | $83.09 | Down $0.00 | $83.10 | $83.08 | 2,500 |
| 11:39 AM | $83.10 | Up $0.00 | $83.10 | $83.10 | 600 |
| 11:38 AM | $83.09 | Down $ -0.01 | $83.10 | $83.09 | 1,900 |
| 11:37 AM | $83.10 | Down $ -0.02 | $83.13 | $83.10 | 5,100 |
| 11:36 AM | $83.12 | Up $0.02 | $83.12 | $83.10 | 600 |
| 11:35 AM | $83.10 | Down $ -0.01 | $83.12 | $83.09 | 2,300 |
| 11:34 AM | $83.11 | Up $0.03 | $83.11 | $83.07 | 1,300 |
| 11:33 AM | $83.08 | Down $ -0.01 | $83.12 | $83.08 | 2,600 |
| 11:32 AM | $83.09 | Up $0.00 | $83.10 | $83.09 | 300 |
| 11:31 AM | $83.09 | Down $ -0.03 | $83.11 | $83.09 | 1,600 |
| 11:30 AM | $83.12 | Up $0.01 | $83.12 | $83.08 | 1,500 |
| 11:29 AM | $83.11 | Up $0.03 | $83.11 | $83.10 | 300 |
| 11:28 AM | $83.08 | Down $ -0.02 | $83.12 | $83.08 | 2,300 |
| 11:27 AM | $83.10 | Down $ -0.01 | $83.12 | $83.10 | 1,200 |
| 11:26 AM | $83.11 | Up $0.03 | $83.11 | $83.09 | 3,900 |
| 11:25 AM | $83.08 | Up $0.05 | $83.10 | $83.03 | 6,700 |
| 11:24 AM | $83.03 | Down $ -0.01 | $83.04 | $83.02 | 400 |
| 11:23 AM | $83.04 | Down $ -0.02 | $83.06 | $83.04 | 1,300 |
| 11:22 AM | $83.06 | Up $0.00 | $83.08 | $83.05 | 5,100 |
| 11:21 AM | $83.06 | Down $ -0.03 | $83.07 | $83.04 | 5,100 |
| 11:20 AM | $83.09 | Up $0.03 | $83.09 | $83.06 | 5,200 |
| 11:19 AM | $83.06 | Up $0.03 | $83.06 | $83.03 | 7,100 |
| 11:17 AM | $83.03 | Up $0.05 | $83.03 | $82.97 | 15,000 |
| 11:17 AM | $83.03 | Up $0.00 | $83.03 | $82.97 | 0 |
| 11:16 AM | $82.98 | Up $0.01 | $82.99 | $82.98 | 1,600 |
| 11:15 AM | $82.97 | Up $0.00 | $82.98 | $82.97 | 1,900 |
| 11:14 AM | $82.97 | Up $0.07 | $82.97 | $82.90 | 2,900 |
| 11:13 AM | $82.90 | Up $0.01 | $82.90 | $82.90 | 800 |
| 11:12 AM | $82.89 | Up $0.01 | $82.90 | $82.87 | 2,300 |
| 11:09 AM | $82.88 | Up $0.05 | $82.88 | $82.85 | 400 |
| 11:09 AM | $82.88 | Up $0.00 | $82.88 | $82.85 | 0 |
| 11:09 AM | $82.88 | Up $0.00 | $82.88 | $82.85 | 0 |
| 11:08 AM | $82.83 | Down $ -0.06 | $82.90 | $82.83 | 7,100 |
| 11:07 AM | $82.89 | Up $0.01 | $82.89 | $82.86 | 700 |
| 11:06 AM | $82.88 | Up $0.03 | $82.88 | $82.88 | 300 |
| 11:05 AM | $82.85 | Up $0.02 | $82.85 | $82.82 | 700 |
| 11:04 AM | $82.83 | Down $ -0.04 | $82.84 | $82.83 | 300 |
| 11:03 AM | $82.87 | Up $0.01 | $82.87 | $82.85 | 1,500 |
| 11:02 AM | $82.86 | Up $0.00 | $82.88 | $82.86 | 400 |
| 11:01 AM | $82.86 | Down $ -0.01 | $82.86 | $82.85 | 800 |
| 11:00 AM | $82.87 | Up $0.04 | $82.87 | $82.82 | 1,400 |
| 10:59 AM | $82.83 | Up $0.00 | $82.85 | $82.81 | 1,200 |
| 10:58 AM | $82.83 | Down $ -0.01 | $82.85 | $82.82 | 3,400 |
| 10:57 AM | $82.84 | Up $0.00 | $82.84 | $82.84 | 100 |
| 10:56 AM | $82.84 | Down $ -0.06 | $82.87 | $82.84 | 800 |
| 10:55 AM | $82.90 | Up $0.01 | $82.90 | $82.90 | 1,100 |
| 10:54 AM | $82.89 | Up $0.08 | $82.89 | $82.80 | 900 |
| 10:53 AM | $82.81 | Down $ -0.02 | $82.82 | $82.81 | 900 |
| 10:52 AM | $82.83 | Up $0.02 | $82.86 | $82.81 | 1,100 |
| 10:51 AM | $82.81 | Down $ -0.02 | $82.82 | $82.81 | 200 |
| 10:50 AM | $82.83 | Down $ -0.03 | $82.85 | $82.83 | 600 |
| 10:48 AM | $82.86 | Up $0.01 | $82.86 | $82.86 | 700 |
| 10:48 AM | $82.86 | Up $0.00 | $82.86 | $82.86 | 0 |
| 10:47 AM | $82.85 | Down $ -0.02 | $82.85 | $82.85 | 200 |
| 10:46 AM | $82.87 | Down $ -0.05 | $82.91 | $82.87 | 3,000 |
| 10:45 AM | $82.92 | Down $ -0.02 | $82.92 | $82.92 | 100 |
| 10:43 AM | $82.94 | Up $0.04 | $82.94 | $82.91 | 600 |
| 10:43 AM | $82.94 | Up $0.00 | $82.94 | $82.91 | 0 |
| 10:42 AM | $82.90 | Down $ -0.01 | $82.90 | $82.90 | 100 |
| 10:41 AM | $82.91 | Up $0.08 | $82.91 | $82.81 | 5,400 |
| 10:40 AM | $82.83 | Down $ -0.06 | $82.87 | $82.83 | 5,200 |
| 10:39 AM | $82.89 | Up $0.04 | $82.89 | $82.87 | 1,700 |
| 10:38 AM | $82.85 | Up $0.01 | $82.86 | $82.83 | 2,300 |
| 10:37 AM | $82.84 | Down $ -0.05 | $82.87 | $82.84 | 1,400 |
| 10:36 AM | $82.89 | Up $0.01 | $82.89 | $82.87 | 800 |
| 10:35 AM | $82.88 | Up $0.00 | $82.89 | $82.88 | 800 |
| 10:34 AM | $82.88 | Up $0.01 | $82.90 | $82.88 | 900 |
| 10:33 AM | $82.87 | Down $ -0.02 | $82.89 | $82.87 | 700 |
| 10:32 AM | $82.89 | Down $ -0.01 | $82.89 | $82.89 | 1,300 |
| 10:31 AM | $82.90 | Down $ -0.01 | $82.92 | $82.90 | 400 |
| 10:30 AM | $82.91 | Up $0.02 | $82.91 | $82.85 | 1,000 |
| 10:29 AM | $82.89 | Up $0.02 | $82.89 | $82.86 | 200 |
| 10:28 AM | $82.88 | Up $0.00 | $82.89 | $82.88 | 300 |
| 10:27 AM | $82.87 | Up $0.02 | $82.87 | $82.84 | 600 |
| 10:26 AM | $82.85 | Down $ -0.03 | $82.86 | $82.85 | 600 |
| 10:25 AM | $82.88 | Down $ -0.05 | $82.92 | $82.88 | 2,400 |
| 10:24 AM | $82.93 | Up $0.02 | $82.93 | $82.92 | 600 |
| 10:23 AM | $82.91 | Up $0.03 | $82.91 | $82.90 | 300 |
| 10:21 AM | $82.88 | Down $ -0.02 | $82.90 | $82.88 | 1,000 |
| 10:21 AM | $82.88 | Up $0.00 | $82.90 | $82.88 | 0 |
| 10:20 AM | $82.90 | Up $0.04 | $82.90 | $82.86 | 800 |
| 10:19 AM | $82.86 | Up $0.01 | $82.88 | $82.86 | 300 |
| 10:18 AM | $82.85 | Down $ -0.01 | $82.85 | $82.85 | 200 |
| 10:17 AM | $82.86 | Down $ -0.01 | $82.91 | $82.86 | 2,500 |
| 10:16 AM | $82.87 | Down $ -0.04 | $82.90 | $82.87 | 900 |
| 10:15 AM | $82.91 | Up $0.05 | $82.93 | $82.88 | 1,400 |
| 10:14 AM | $82.86 | Down $ -0.01 | $82.86 | $82.86 | 400 |
| 10:13 AM | $82.87 | Down $ -0.02 | $82.87 | $82.87 | 300 |
| 10:12 AM | $82.89 | Up $0.02 | $82.89 | $82.89 | 100 |
| 10:11 AM | $82.87 | Down $ -0.03 | $82.89 | $82.87 | 500 |
| 10:10 AM | $82.90 | Up $0.00 | $82.93 | $82.90 | 2,800 |
| 10:09 AM | $82.90 | Up $0.01 | $82.92 | $82.89 | 1,100 |
| 10:08 AM | $82.89 | Down $ -0.01 | $82.89 | $82.84 | 1,100 |
| 10:07 AM | $82.90 | Down $ -0.02 | $82.91 | $82.90 | 500 |
| 10:06 AM | $82.92 | Up $0.00 | $82.94 | $82.92 | 1,700 |
| 10:05 AM | $82.92 | Down $ -0.02 | $82.94 | $82.92 | 500 |
| 10:04 AM | $82.94 | Up $0.02 | $82.94 | $82.91 | 3,300 |
| 10:03 AM | $82.92 | Up $0.05 | $82.92 | $82.87 | 1,400 |
| 10:02 AM | $82.87 | Up $0.06 | $82.87 | $82.83 | 1,500 |
| 10:01 AM | $82.81 | Down $ -0.05 | $82.85 | $82.81 | 400 |
| 10:00 AM | $82.86 | Down $ -0.03 | $82.86 | $82.86 | 2,600 |
| 09:59 AM | $82.89 | Up $0.01 | $82.89 | $82.86 | 1,500 |
| 09:58 AM | $82.88 | Down $ -0.01 | $82.88 | $82.88 | 100 |
| 09:57 AM | $82.89 | Down $ -0.03 | $82.91 | $82.89 | 600 |
| 09:56 AM | $82.92 | Down $ -0.02 | $82.92 | $82.90 | 1,200 |
| 09:55 AM | $82.94 | Down $ -0.01 | $82.94 | $82.87 | 2,400 |
| 09:54 AM | $82.95 | Down $ -0.05 | $82.99 | $82.95 | 800 |
| 09:53 AM | $83.00 | Up $0.02 | $83.00 | $82.96 | 2,100 |
| 09:51 AM | $82.98 | Down $ -0.02 | $82.99 | $82.97 | 900 |
| 09:51 AM | $82.98 | Up $0.00 | $82.99 | $82.97 | 0 |
| 09:50 AM | $83.00 | Up $0.01 | $83.03 | $82.98 | 10,200 |
| 09:49 AM | $82.99 | Up $0.07 | $82.99 | $82.91 | 7,100 |
| 09:48 AM | $82.92 | Up $0.05 | $82.92 | $82.82 | 3,800 |
| 09:47 AM | $82.87 | Up $0.06 | $82.88 | $82.82 | 5,800 |
| 09:46 AM | $82.81 | Up $0.06 | $82.81 | $82.74 | 1,900 |
| 09:45 AM | $82.75 | Up $0.01 | $82.77 | $82.74 | 3,800 |
| 09:44 AM | $82.74 | Up $0.04 | $82.75 | $82.71 | 2,100 |
| 09:43 AM | $82.70 | Up $0.01 | $82.70 | $82.69 | 300 |
| 09:42 AM | $82.69 | Up $0.09 | $82.69 | $82.63 | 2,200 |
| 09:41 AM | $82.60 | Down $ -0.02 | $82.63 | $82.60 | 1,200 |
| 09:40 AM | $82.62 | Up $0.03 | $82.62 | $82.60 | 1,300 |
| 09:39 AM | $82.59 | Down $ -0.01 | $82.60 | $82.58 | 1,000 |
| 09:38 AM | $82.60 | Up $0.08 | $82.61 | $82.55 | 6,000 |
| 09:37 AM | $82.52 | Up $0.01 | $82.52 | $82.50 | 300 |
| 09:36 AM | $82.51 | Up $0.09 | $82.51 | $82.51 | 400 |
| 09:35 AM | $82.42 | Down $ -0.03 | $82.44 | $82.42 | 1,500 |
| 09:34 AM | $82.45 | Down $ -0.01 | $82.50 | $82.45 | 1,300 |
| 09:33 AM | $82.46 | Up $0.04 | $82.46 | $82.41 | 6,100 |
| 09:32 AM | $82.42 | Down $ -0.06 | $82.44 | $82.42 | 2,800 |
| 09:31 AM | $82.49 | Up $0.11 | $82.54 | $82.46 | 5,000 |
| 09:30 AM | $82.38 | Up $0.15 | $82.38 | $82.11 | 8,600 |
| Previous close | $82.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $83.16 | $83.13 | $83.33 | $83.04 | 641,700 |
| 11/12/2025 | $82.23 | $81.95 | $82.23 | $81.90 | 1,621,200 |
| 10/12/2025 | $81.13 | $81.32 | $81.49 | $81.12 | 2,227,600 |
| 09/12/2025 | $81.89 | $82.02 | $82.03 | $81.79 | 1,317,100 |
| 08/12/2025 | $81.10 | $81.47 | $81.53 | $80.79 | 2,113,600 |
| 05/12/2025 | $81.12 | $80.77 | $81.12 | $80.52 | 1,839,600 |
| 04/12/2025 | $80.58 | $81.11 | $81.15 | $80.53 | 2,956,600 |
| 03/12/2025 | $80.70 | $80.61 | $80.71 | $80.25 | 1,708,000 |
| 02/12/2025 | $80.54 | $80.57 | $80.57 | $80.19 | 1,457,500 |
| 01/12/2025 | $80.86 | $81.30 | $81.32 | $80.51 | 2,045,700 |
| 28/11/2025 | $82.83 | $82.70 | $82.84 | $82.46 | 674,000 |
| 27/11/2025 | $82.13 | $82.42 | $82.48 | $82.11 | 562,100 |
| 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 |
Graphs are not available, please refer to the detailed table