Find a quote
SUN LIFE FINANCIAL INC.
79.53 Down -0.69 (-0.87 %)
Delayed : 2025/09/02 17:40:00
- Previous close $80.22
- Opening $79.79
- Today High $80.10
- Today Low $79.19
- Price Bid $79.40
- Price Ask $79.40
- 52 Weeks High $91.11
- 52 Weeks Low $73.33
- Size Bid 5
- Size Ask 2
- Volume 4,247,253
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.53 | Up $0.01 | $79.53 | $79.53 | 1,100,100 |
| 03:59 PM | $79.52 | Up $0.05 | $79.52 | $79.44 | 25,900 |
| 03:58 PM | $79.48 | Up $0.00 | $79.48 | $79.47 | 10,200 |
| 03:57 PM | $79.48 | Down $ -0.03 | $79.50 | $79.48 | 18,400 |
| 03:56 PM | $79.50 | Up $0.01 | $79.53 | $79.49 | 11,400 |
| 03:55 PM | $79.49 | Up $0.04 | $79.49 | $79.45 | 12,400 |
| 03:54 PM | $79.45 | Up $0.01 | $79.45 | $79.44 | 2,500 |
| 03:53 PM | $79.44 | Down $ -0.01 | $79.46 | $79.43 | 9,400 |
| 03:52 PM | $79.45 | Up $0.01 | $79.46 | $79.44 | 3,000 |
| 03:51 PM | $79.44 | Up $0.02 | $79.44 | $79.42 | 4,000 |
| 03:50 PM | $79.42 | Up $0.01 | $79.46 | $79.39 | 10,000 |
| 03:49 PM | $79.41 | Down $ -0.02 | $79.43 | $79.40 | 4,200 |
| 03:48 PM | $79.43 | Up $0.02 | $79.44 | $79.41 | 3,400 |
| 03:47 PM | $79.41 | Up $0.00 | $79.42 | $79.40 | 2,200 |
| 03:46 PM | $79.41 | Up $0.01 | $79.44 | $79.41 | 2,900 |
| 03:45 PM | $79.40 | Up $0.01 | $79.40 | $79.40 | 1,600 |
| 03:44 PM | $79.39 | Down $ -0.02 | $79.41 | $79.39 | 2,000 |
| 03:43 PM | $79.41 | Down $ -0.03 | $79.43 | $79.41 | 1,400 |
| 03:42 PM | $79.43 | Up $0.01 | $79.43 | $79.42 | 2,400 |
| 03:41 PM | $79.42 | Down $ -0.03 | $79.45 | $79.41 | 2,700 |
| 03:40 PM | $79.45 | Up $0.01 | $79.45 | $79.43 | 2,600 |
| 03:39 PM | $79.44 | Up $0.03 | $79.45 | $79.41 | 2,700 |
| 03:38 PM | $79.41 | Down $ -0.01 | $79.43 | $79.40 | 4,500 |
| 03:37 PM | $79.42 | Up $0.00 | $79.42 | $79.42 | 600 |
| 03:36 PM | $79.42 | Up $0.01 | $79.42 | $79.42 | 1,000 |
| 03:35 PM | $79.41 | Down $ -0.01 | $79.42 | $79.41 | 900 |
| 03:34 PM | $79.42 | Down $ -0.04 | $79.46 | $79.42 | 1,500 |
| 03:33 PM | $79.46 | Up $0.02 | $79.46 | $79.44 | 1,500 |
| 03:32 PM | $79.44 | Down $ -0.05 | $79.47 | $79.43 | 2,100 |
| 03:31 PM | $79.49 | Up $0.00 | $79.49 | $79.46 | 4,700 |
| 03:30 PM | $79.48 | Up $0.04 | $79.48 | $79.44 | 1,300 |
| 03:29 PM | $79.44 | Up $0.03 | $79.44 | $79.41 | 1,300 |
| 03:28 PM | $79.41 | Up $0.02 | $79.41 | $79.38 | 1,600 |
| 03:27 PM | $79.39 | Down $ -0.01 | $79.39 | $79.37 | 6,600 |
| 03:26 PM | $79.40 | Up $0.04 | $79.40 | $79.37 | 2,800 |
| 03:25 PM | $79.36 | Up $0.00 | $79.36 | $79.35 | 1,100 |
| 03:24 PM | $79.36 | Up $0.01 | $79.37 | $79.34 | 3,200 |
| 03:23 PM | $79.35 | Up $0.07 | $79.36 | $79.29 | 5,700 |
| 03:22 PM | $79.28 | Up $0.08 | $79.28 | $79.20 | 10,500 |
| 03:21 PM | $79.20 | Down $ -0.04 | $79.25 | $79.19 | 11,500 |
| 03:20 PM | $79.24 | Up $0.01 | $79.27 | $79.22 | 20,300 |
| 03:19 PM | $79.23 | Up $0.00 | $79.25 | $79.22 | 5,500 |
| 03:18 PM | $79.23 | Down $ -0.01 | $79.25 | $79.22 | 10,000 |
| 03:17 PM | $79.24 | Down $ -0.01 | $79.27 | $79.24 | 5,100 |
| 03:16 PM | $79.25 | Down $ -0.01 | $79.25 | $79.25 | 1,100 |
| 03:15 PM | $79.26 | Up $0.01 | $79.26 | $79.25 | 1,300 |
| 03:14 PM | $79.25 | Up $0.02 | $79.26 | $79.24 | 2,000 |
| 03:13 PM | $79.24 | Down $ -0.05 | $79.26 | $79.23 | 1,900 |
| 03:12 PM | $79.28 | Up $0.02 | $79.28 | $79.28 | 500 |
| 03:11 PM | $79.26 | Down $ -0.03 | $79.30 | $79.26 | 1,700 |
| 03:10 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 200 |
| 03:09 PM | $79.29 | Up $0.04 | $79.29 | $79.26 | 1,300 |
| 03:08 PM | $79.25 | Up $0.00 | $79.28 | $79.24 | 14,300 |
| 03:07 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 100 |
| 03:06 PM | $79.25 | Up $0.00 | $79.26 | $79.25 | 1,000 |
| 03:05 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 100 |
| 03:04 PM | $79.25 | Down $ -0.01 | $79.27 | $79.25 | 900 |
| 03:03 PM | $79.26 | Up $0.00 | $79.26 | $79.25 | 800 |
| 03:02 PM | $79.26 | Down $ -0.05 | $79.33 | $79.25 | 7,000 |
| 03:01 PM | $79.31 | Down $0.00 | $79.32 | $79.31 | 700 |
| 03:00 PM | $79.32 | Up $0.03 | $79.32 | $79.30 | 2,100 |
| 02:59 PM | $79.29 | Down $ -0.02 | $79.31 | $79.28 | 1,800 |
| 02:58 PM | $79.30 | Up $0.00 | $79.30 | $79.30 | 900 |
| 02:57 PM | $79.30 | Up $0.02 | $79.30 | $79.27 | 2,500 |
| 02:56 PM | $79.28 | Down $0.00 | $79.29 | $79.27 | 1,900 |
| 02:55 PM | $79.28 | Up $0.02 | $79.28 | $79.27 | 2,100 |
| 02:54 PM | $79.27 | Down $0.00 | $79.28 | $79.27 | 1,200 |
| 02:53 PM | $79.27 | Up $0.00 | $79.28 | $79.27 | 300 |
| 02:52 PM | $79.27 | Down $ -0.01 | $79.28 | $79.27 | 1,500 |
| 02:51 PM | $79.28 | Up $0.02 | $79.28 | $79.27 | 9,700 |
| 02:50 PM | $79.27 | Up $0.00 | $79.27 | $79.26 | 2,600 |
| 02:49 PM | $79.26 | Down $0.00 | $79.26 | $79.26 | 900 |
| 02:48 PM | $79.27 | Up $0.02 | $79.27 | $79.25 | 2,500 |
| 02:47 PM | $79.25 | Down $0.00 | $79.25 | $79.24 | 1,500 |
| 02:46 PM | $79.26 | Up $0.00 | $79.26 | $79.24 | 4,500 |
| 02:45 PM | $79.25 | Down $ -0.02 | $79.28 | $79.25 | 2,900 |
| 02:44 PM | $79.27 | Down $ -0.01 | $79.29 | $79.27 | 1,200 |
| 02:43 PM | $79.28 | Up $0.00 | $79.28 | $79.27 | 400 |
| 02:41 PM | $79.28 | Down $ -0.02 | $79.29 | $79.27 | 3,100 |
| 02:41 PM | $79.28 | Up $0.00 | $79.29 | $79.27 | 0 |
| 02:40 PM | $79.30 | Up $0.00 | $79.30 | $79.30 | 100 |
| 02:39 PM | $79.30 | Up $0.00 | $79.30 | $79.30 | 1,300 |
| 02:38 PM | $79.30 | Up $0.00 | $79.31 | $79.30 | 1,000 |
| 02:37 PM | $79.30 | Up $0.00 | $79.30 | $79.29 | 600 |
| 02:36 PM | $79.30 | Up $0.02 | $79.30 | $79.27 | 1,400 |
| 02:35 PM | $79.28 | Down $ -0.02 | $79.29 | $79.28 | 400 |
| 02:34 PM | $79.30 | Down $ -0.02 | $79.33 | $79.30 | 700 |
| 02:33 PM | $79.32 | Down $ -0.01 | $79.32 | $79.32 | 100 |
| 02:32 PM | $79.33 | Down $ -0.02 | $79.34 | $79.32 | 1,200 |
| 02:31 PM | $79.35 | Up $0.00 | $79.37 | $79.35 | 2,300 |
| 02:30 PM | $79.35 | Up $0.05 | $79.35 | $79.31 | 1,000 |
| 02:29 PM | $79.30 | Up $0.00 | $79.32 | $79.30 | 400 |
| 02:28 PM | $79.30 | Up $0.01 | $79.31 | $79.30 | 800 |
| 02:27 PM | $79.29 | Up $0.01 | $79.29 | $79.27 | 800 |
| 02:26 PM | $79.28 | Up $0.00 | $79.32 | $79.28 | 1,400 |
| 02:25 PM | $79.28 | Down $ -0.07 | $79.36 | $79.28 | 3,700 |
| 02:24 PM | $79.35 | Up $0.01 | $79.35 | $79.34 | 200 |
| 02:23 PM | $79.34 | Up $0.01 | $79.34 | $79.33 | 700 |
| 02:22 PM | $79.33 | Down $ -0.01 | $79.34 | $79.33 | 200 |
| 02:21 PM | $79.34 | Up $0.01 | $79.34 | $79.34 | 300 |
| 02:20 PM | $79.33 | Down $ -0.02 | $79.34 | $79.30 | 2,400 |
| 02:19 PM | $79.35 | Up $0.04 | $79.35 | $79.33 | 1,300 |
| 02:18 PM | $79.31 | Down $ -0.05 | $79.36 | $79.31 | 13,300 |
| 02:17 PM | $79.36 | Up $0.00 | $79.36 | $79.36 | 500 |
| 02:16 PM | $79.36 | Up $0.00 | $79.36 | $79.36 | 200 |
| 02:15 PM | $79.36 | Up $0.00 | $79.36 | $79.35 | 1,900 |
| 02:14 PM | $79.36 | Down $ -0.01 | $79.37 | $79.36 | 500 |
| 02:13 PM | $79.37 | Up $0.02 | $79.37 | $79.35 | 900 |
| 02:12 PM | $79.35 | Down $ -0.02 | $79.35 | $79.35 | 500 |
| 02:11 PM | $79.37 | Up $0.02 | $79.37 | $79.35 | 400 |
| 02:10 PM | $79.35 | Down $ -0.05 | $79.39 | $79.30 | 4,400 |
| 02:09 PM | $79.40 | Up $0.00 | $79.40 | $79.40 | 400 |
| 02:08 PM | $79.40 | Down $ -0.01 | $79.40 | $79.39 | 900 |
| 02:07 PM | $79.41 | Down $ -0.02 | $79.43 | $79.41 | 1,200 |
| 02:06 PM | $79.43 | Up $0.00 | $79.43 | $79.43 | 200 |
| 02:05 PM | $79.43 | Up $0.00 | $79.44 | $79.42 | 800 |
| 02:04 PM | $79.43 | Down $ -0.03 | $79.45 | $79.43 | 800 |
| 02:03 PM | $79.46 | Down $ -0.02 | $79.47 | $79.46 | 700 |
| 02:02 PM | $79.48 | Down $ -0.01 | $79.48 | $79.48 | 100 |
| 02:01 PM | $79.49 | Up $0.01 | $79.49 | $79.49 | 100 |
| 02:00 PM | $79.48 | Up $0.04 | $79.48 | $79.44 | 1,300 |
| 01:59 PM | $79.44 | Down $ -0.05 | $79.51 | $79.44 | 2,300 |
| 01:58 PM | $79.49 | Up $0.05 | $79.49 | $79.45 | 1,600 |
| 01:57 PM | $79.44 | Down $ -0.03 | $79.47 | $79.44 | 5,800 |
| 01:56 PM | $79.48 | Down $ -0.01 | $79.48 | $79.48 | 400 |
| 01:55 PM | $79.48 | Down $ -0.01 | $79.49 | $79.48 | 600 |
| 01:54 PM | $79.49 | Down $ -0.01 | $79.49 | $79.49 | 300 |
| 01:53 PM | $79.50 | Up $0.04 | $79.51 | $79.47 | 7,600 |
| 01:52 PM | $79.46 | Up $0.00 | $79.47 | $79.46 | 900 |
| 01:51 PM | $79.46 | Down $ -0.01 | $79.46 | $79.43 | 1,300 |
| 01:50 PM | $79.47 | Up $0.01 | $79.47 | $79.46 | 1,600 |
| 01:49 PM | $79.46 | Up $0.03 | $79.46 | $79.43 | 2,500 |
| 01:48 PM | $79.43 | Up $0.01 | $79.43 | $79.43 | 100 |
| 01:47 PM | $79.42 | Up $0.00 | $79.43 | $79.42 | 1,200 |
| 01:46 PM | $79.42 | Up $0.01 | $79.42 | $79.42 | 900 |
| 01:44 PM | $79.41 | Up $0.00 | $79.41 | $79.41 | 100 |
| 01:44 PM | $79.41 | Up $0.00 | $79.41 | $79.41 | 0 |
| 01:43 PM | $79.41 | Down $ -0.01 | $79.42 | $79.40 | 1,900 |
| 01:42 PM | $79.42 | Up $0.00 | $79.43 | $79.42 | 800 |
| 01:41 PM | $79.42 | Up $0.02 | $79.42 | $79.42 | 600 |
| 01:40 PM | $79.40 | Up $0.00 | $79.40 | $79.40 | 1,000 |
| 01:39 PM | $79.40 | Up $0.02 | $79.40 | $79.39 | 500 |
| 01:38 PM | $79.38 | Up $0.01 | $79.38 | $79.37 | 2,100 |
| 01:37 PM | $79.37 | Up $0.00 | $79.37 | $79.37 | 200 |
| 01:36 PM | $79.37 | Up $0.00 | $79.37 | $79.36 | 800 |
| 01:35 PM | $79.37 | Down $ -0.01 | $79.37 | $79.37 | 400 |
| 01:34 PM | $79.38 | Down $ -0.01 | $79.38 | $79.38 | 400 |
| 01:33 PM | $79.39 | Up $0.01 | $79.39 | $79.39 | 100 |
| 01:32 PM | $79.38 | Up $0.02 | $79.38 | $79.37 | 900 |
| 01:31 PM | $79.36 | Down $ -0.01 | $79.37 | $79.35 | 1,100 |
| 01:30 PM | $79.37 | Up $0.01 | $79.37 | $79.37 | 1,000 |
| 01:28 PM | $79.36 | Up $0.01 | $79.36 | $79.34 | 700 |
| 01:28 PM | $79.36 | Up $0.00 | $79.36 | $79.34 | 0 |
| 01:27 PM | $79.35 | Down $ -0.01 | $79.36 | $79.35 | 1,300 |
| 01:26 PM | $79.36 | Up $0.00 | $79.36 | $79.34 | 500 |
| 01:25 PM | $79.36 | Up $0.00 | $79.36 | $79.36 | 100 |
| 01:24 PM | $79.36 | Up $0.04 | $79.36 | $79.34 | 1,200 |
| 01:23 PM | $79.32 | Up $0.01 | $79.33 | $79.30 | 1,000 |
| 01:22 PM | $79.31 | Up $0.01 | $79.32 | $79.31 | 600 |
| 01:21 PM | $79.30 | Up $0.00 | $79.30 | $79.30 | 300 |
| 01:20 PM | $79.30 | Down $ -0.03 | $79.32 | $79.30 | 800 |
| 01:19 PM | $79.33 | Down $ -0.01 | $79.33 | $79.32 | 1,800 |
| 01:18 PM | $79.34 | Down $ -0.01 | $79.36 | $79.34 | 1,400 |
| 01:16 PM | $79.35 | Up $0.05 | $79.35 | $79.32 | 700 |
| 01:16 PM | $79.35 | Up $0.00 | $79.35 | $79.32 | 0 |
| 01:15 PM | $79.30 | Up $0.06 | $79.30 | $79.25 | 1,800 |
| 01:14 PM | $79.24 | Down $ -0.01 | $79.25 | $79.24 | 900 |
| 01:13 PM | $79.25 | Up $0.00 | $79.26 | $79.25 | 1,500 |
| 01:12 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 100 |
| 01:11 PM | $79.25 | Up $0.00 | $79.25 | $79.24 | 800 |
| 01:10 PM | $79.25 | Down $ -0.02 | $79.26 | $79.25 | 1,200 |
| 01:08 PM | $79.27 | Down $ -0.01 | $79.28 | $79.27 | 1,100 |
| 01:08 PM | $79.27 | Up $0.00 | $79.28 | $79.27 | 0 |
| 01:07 PM | $79.28 | Up $0.00 | $79.29 | $79.28 | 800 |
| 01:06 PM | $79.28 | Up $0.01 | $79.28 | $79.28 | 200 |
| 01:05 PM | $79.27 | Up $0.03 | $79.28 | $79.27 | 2,600 |
| 01:04 PM | $79.24 | Down $ -0.04 | $79.26 | $79.24 | 700 |
| 01:03 PM | $79.28 | Down $ -0.02 | $79.30 | $79.27 | 2,500 |
| 01:02 PM | $79.30 | Down $ -0.02 | $79.33 | $79.30 | 2,400 |
| 01:01 PM | $79.32 | Up $0.00 | $79.32 | $79.32 | 200 |
| 12:59 PM | $79.32 | Up $0.04 | $79.32 | $79.28 | 2,200 |
| 12:59 PM | $79.32 | Up $0.00 | $79.32 | $79.28 | 0 |
| 12:58 PM | $79.28 | Up $0.00 | $79.28 | $79.27 | 1,300 |
| 12:57 PM | $79.28 | Up $0.02 | $79.29 | $79.27 | 400 |
| 12:56 PM | $79.26 | Down $ -0.01 | $79.27 | $79.25 | 1,800 |
| 12:55 PM | $79.27 | Up $0.04 | $79.27 | $79.22 | 3,300 |
| 12:54 PM | $79.23 | Down $ -0.07 | $79.28 | $79.23 | 2,300 |
| 12:53 PM | $79.30 | Down $ -0.13 | $79.43 | $79.30 | 6,200 |
| 12:51 PM | $79.43 | Up $0.00 | $79.46 | $79.43 | 1,300 |
| 12:51 PM | $79.43 | Up $0.00 | $79.46 | $79.43 | 0 |
| 12:50 PM | $79.43 | Up $0.02 | $79.43 | $79.40 | 700 |
| 12:49 PM | $79.41 | Up $0.02 | $79.41 | $79.41 | 100 |
| 12:48 PM | $79.39 | Down $ -0.05 | $79.41 | $79.37 | 2,600 |
| 12:47 PM | $79.44 | Up $0.01 | $79.44 | $79.42 | 500 |
| 12:46 PM | $79.43 | Up $0.00 | $79.44 | $79.43 | 700 |
| 12:45 PM | $79.43 | Down $ -0.02 | $79.44 | $79.43 | 1,200 |
| 12:44 PM | $79.45 | Up $0.00 | $79.47 | $79.45 | 1,500 |
| 12:43 PM | $79.45 | Up $0.01 | $79.45 | $79.45 | 100 |
| 12:42 PM | $79.44 | Up $0.02 | $79.44 | $79.43 | 1,200 |
| 12:41 PM | $79.42 | Up $0.01 | $79.42 | $79.42 | 200 |
| 12:39 PM | $79.41 | Down $ -0.01 | $79.43 | $79.41 | 2,700 |
| 12:39 PM | $79.41 | Up $0.00 | $79.43 | $79.41 | 0 |
| 12:38 PM | $79.42 | Up $0.00 | $79.43 | $79.42 | 300 |
| 12:36 PM | $79.42 | Up $0.02 | $79.42 | $79.41 | 600 |
| 12:36 PM | $79.42 | Up $0.00 | $79.42 | $79.41 | 0 |
| 12:35 PM | $79.40 | Up $0.02 | $79.40 | $79.40 | 400 |
| 12:34 PM | $79.38 | Down $ -0.01 | $79.40 | $79.38 | 700 |
| 12:33 PM | $79.39 | Down $ -0.03 | $79.40 | $79.39 | 300 |
| 12:32 PM | $79.42 | Up $0.00 | $79.43 | $79.39 | 2,800 |
| 12:31 PM | $79.42 | Up $0.03 | $79.42 | $79.38 | 2,900 |
| 12:30 PM | $79.39 | Up $0.03 | $79.39 | $79.37 | 1,300 |
| 12:29 PM | $79.36 | Down $ -0.01 | $79.36 | $79.36 | 100 |
| 12:28 PM | $79.37 | Up $0.02 | $79.38 | $79.36 | 400 |
| 12:27 PM | $79.35 | Down $ -0.04 | $79.37 | $79.35 | 2,800 |
| 12:26 PM | $79.39 | Up $0.01 | $79.39 | $79.39 | 200 |
| 12:25 PM | $79.38 | Up $0.01 | $79.40 | $79.38 | 1,300 |
| 12:24 PM | $79.37 | Down $ -0.03 | $79.41 | $79.37 | 5,100 |
| 12:23 PM | $79.40 | Down $ -0.02 | $79.42 | $79.40 | 600 |
| 12:21 PM | $79.42 | Up $0.00 | $79.44 | $79.42 | 400 |
| 12:21 PM | $79.42 | Up $0.00 | $79.44 | $79.42 | 0 |
| 12:20 PM | $79.42 | Up $0.00 | $79.43 | $79.42 | 300 |
| 12:19 PM | $79.42 | Down $ -0.04 | $79.45 | $79.42 | 500 |
| 12:18 PM | $79.46 | Down $ -0.06 | $79.53 | $79.46 | 3,300 |
| 12:17 PM | $79.52 | Up $0.06 | $79.52 | $79.46 | 2,900 |
| 12:16 PM | $79.46 | Up $0.00 | $79.47 | $79.43 | 2,000 |
| 12:15 PM | $79.46 | Up $0.04 | $79.46 | $79.44 | 1,000 |
| 12:14 PM | $79.42 | Down $ -0.01 | $79.42 | $79.42 | 100 |
| 12:13 PM | $79.43 | Down $ -0.01 | $79.44 | $79.43 | 800 |
| 12:12 PM | $79.44 | Down $ -0.01 | $79.45 | $79.44 | 500 |
| 12:11 PM | $79.45 | Up $0.03 | $79.46 | $79.44 | 1,100 |
| 12:10 PM | $79.42 | Down $ -0.07 | $79.48 | $79.41 | 6,700 |
| 12:09 PM | $79.49 | Up $0.00 | $79.50 | $79.49 | 200 |
| 12:08 PM | $79.49 | Up $0.00 | $79.50 | $79.49 | 400 |
| 12:07 PM | $79.49 | Down $ -0.01 | $79.51 | $79.49 | 800 |
| 12:06 PM | $79.50 | Up $0.03 | $79.50 | $79.46 | 1,300 |
| 12:05 PM | $79.48 | Down $ -0.02 | $79.48 | $79.47 | 200 |
| 12:04 PM | $79.49 | Up $0.03 | $79.49 | $79.47 | 700 |
| 12:03 PM | $79.46 | Down $ -0.04 | $79.50 | $79.46 | 2,800 |
| 12:02 PM | $79.50 | Down $ -0.01 | $79.50 | $79.50 | 100 |
| 12:01 PM | $79.51 | Down $ -0.02 | $79.52 | $79.51 | 500 |
| 12:00 PM | $79.53 | Up $0.03 | $79.53 | $79.51 | 1,000 |
| 11:59 AM | $79.50 | Down $ -0.01 | $79.51 | $79.50 | 2,100 |
| 11:58 AM | $79.51 | Down $ -0.02 | $79.53 | $79.51 | 500 |
| 11:57 AM | $79.53 | Down $ -0.03 | $79.56 | $79.52 | 3,100 |
| 11:56 AM | $79.56 | Down $ -0.06 | $79.62 | $79.56 | 3,100 |
| 11:55 AM | $79.62 | Up $0.02 | $79.62 | $79.58 | 500 |
| 11:54 AM | $79.60 | Up $0.02 | $79.61 | $79.58 | 1,000 |
| 11:53 AM | $79.58 | Up $0.00 | $79.58 | $79.57 | 700 |
| 11:52 AM | $79.58 | Up $0.02 | $79.59 | $79.56 | 1,200 |
| 11:51 AM | $79.56 | Down $ -0.02 | $79.56 | $79.56 | 300 |
| 11:49 AM | $79.58 | Down $ -0.02 | $79.59 | $79.55 | 1,600 |
| 11:49 AM | $79.58 | Up $0.00 | $79.59 | $79.55 | 0 |
| 11:48 AM | $79.60 | Up $0.00 | $79.62 | $79.60 | 700 |
| 11:47 AM | $79.60 | Down $ -0.01 | $79.62 | $79.60 | 900 |
| 11:46 AM | $79.61 | Up $0.00 | $79.61 | $79.60 | 700 |
| 11:45 AM | $79.61 | Up $0.00 | $79.62 | $79.61 | 600 |
| 11:44 AM | $79.61 | Up $0.01 | $79.62 | $79.61 | 500 |
| 11:43 AM | $79.60 | Down $ -0.05 | $79.63 | $79.58 | 13,200 |
| 11:42 AM | $79.65 | Up $0.01 | $79.66 | $79.65 | 1,000 |
| 11:41 AM | $79.64 | Down $ -0.04 | $79.68 | $79.64 | 900 |
| 11:40 AM | $79.68 | Up $0.01 | $79.68 | $79.68 | 800 |
| 11:39 AM | $79.67 | Down $ -0.02 | $79.70 | $79.67 | 3,300 |
| 11:38 AM | $79.69 | Up $0.04 | $79.69 | $79.66 | 900 |
| 11:37 AM | $79.65 | Up $0.02 | $79.65 | $79.65 | 800 |
| 11:36 AM | $79.64 | Down $ -0.02 | $79.65 | $79.63 | 1,900 |
| 11:35 AM | $79.65 | Down $ -0.03 | $79.65 | $79.65 | 800 |
| 11:34 AM | $79.68 | Up $0.03 | $79.68 | $79.64 | 1,800 |
| 11:33 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 400 |
| 11:32 AM | $79.65 | Down $ -0.03 | $79.66 | $79.65 | 200 |
| 11:31 AM | $79.68 | Down $ -0.01 | $79.68 | $79.66 | 500 |
| 11:30 AM | $79.69 | Up $0.02 | $79.69 | $79.69 | 200 |
| 11:29 AM | $79.67 | Down $ -0.02 | $79.69 | $79.67 | 1,200 |
| 11:28 AM | $79.69 | Down $ -0.01 | $79.72 | $79.69 | 3,300 |
| 11:27 AM | $79.70 | Up $0.04 | $79.70 | $79.68 | 200 |
| 11:26 AM | $79.66 | Up $0.01 | $79.67 | $79.66 | 900 |
| 11:25 AM | $79.65 | Up $0.01 | $79.67 | $79.65 | 1,700 |
| 11:24 AM | $79.64 | Down $ -0.01 | $79.65 | $79.63 | 3,600 |
| 11:23 AM | $79.65 | Up $0.04 | $79.65 | $79.62 | 700 |
| 11:22 AM | $79.61 | Down $ -0.02 | $79.62 | $79.60 | 600 |
| 11:21 AM | $79.63 | Down $ -0.01 | $79.63 | $79.63 | 100 |
| 11:20 AM | $79.64 | Down $ -0.07 | $79.71 | $79.64 | 2,200 |
| 11:19 AM | $79.71 | Up $0.04 | $79.71 | $79.66 | 1,000 |
| 11:17 AM | $79.67 | Up $0.00 | $79.69 | $79.67 | 900 |
| 11:17 AM | $79.67 | Up $0.00 | $79.69 | $79.67 | 0 |
| 11:16 AM | $79.67 | Down $ -0.03 | $79.69 | $79.66 | 1,600 |
| 11:15 AM | $79.70 | Down $ -0.05 | $79.72 | $79.70 | 2,100 |
| 11:14 AM | $79.75 | Up $0.00 | $79.75 | $79.73 | 700 |
| 11:13 AM | $79.75 | Down $ -0.05 | $79.78 | $79.72 | 4,600 |
| 11:12 AM | $79.80 | Up $0.05 | $79.80 | $79.77 | 700 |
| 11:11 AM | $79.75 | Up $0.00 | $79.75 | $79.75 | 300 |
| 11:10 AM | $79.75 | Up $0.03 | $79.75 | $79.72 | 600 |
| 11:09 AM | $79.72 | Up $0.03 | $79.72 | $79.68 | 1,700 |
| 11:08 AM | $79.69 | Down $ -0.02 | $79.70 | $79.69 | 600 |
| 11:06 AM | $79.71 | Down $ -0.05 | $79.75 | $79.70 | 6,500 |
| 11:06 AM | $79.71 | Up $0.00 | $79.75 | $79.70 | 0 |
| 11:05 AM | $79.76 | Down $ -0.03 | $79.76 | $79.76 | 400 |
| 11:04 AM | $79.79 | Down $ -0.04 | $79.81 | $79.78 | 1,300 |
| 11:03 AM | $79.83 | Up $0.00 | $79.83 | $79.83 | 300 |
| 11:02 AM | $79.83 | Up $0.03 | $79.83 | $79.79 | 1,100 |
| 11:01 AM | $79.80 | Down $ -0.06 | $79.86 | $79.80 | 1,100 |
| 11:00 AM | $79.86 | Up $0.01 | $79.86 | $79.85 | 400 |
| 10:59 AM | $79.85 | Down $ -0.02 | $79.89 | $79.85 | 1,200 |
| 10:58 AM | $79.87 | Down $ -0.03 | $79.89 | $79.87 | 2,200 |
| 10:57 AM | $79.90 | Up $0.01 | $79.90 | $79.90 | 500 |
| 10:56 AM | $79.89 | Up $0.00 | $79.89 | $79.89 | 100 |
| 10:55 AM | $79.89 | Down $ -0.01 | $79.91 | $79.89 | 600 |
| 10:54 AM | $79.90 | Up $0.00 | $79.90 | $79.90 | 200 |
| 10:53 AM | $79.90 | Down $ -0.02 | $79.90 | $79.90 | 3,600 |
| 10:52 AM | $79.92 | Up $0.00 | $79.95 | $79.91 | 1,900 |
| 10:51 AM | $79.92 | Down $ -0.02 | $79.96 | $79.92 | 1,100 |
| 10:50 AM | $79.94 | Up $0.03 | $79.94 | $79.91 | 500 |
| 10:49 AM | $79.91 | Down $ -0.01 | $79.91 | $79.91 | 300 |
| 10:48 AM | $79.92 | Up $0.00 | $79.96 | $79.92 | 700 |
| 10:47 AM | $79.92 | Down $ -0.04 | $79.96 | $79.92 | 1,700 |
| 10:45 AM | $79.96 | Up $0.02 | $79.97 | $79.94 | 500 |
| 10:45 AM | $79.96 | Up $0.00 | $79.97 | $79.94 | 0 |
| 10:44 AM | $79.94 | Up $0.02 | $79.94 | $79.91 | 500 |
| 10:43 AM | $79.92 | Down $ -0.05 | $79.96 | $79.92 | 1,700 |
| 10:42 AM | $79.97 | Up $0.00 | $79.97 | $79.97 | 200 |
| 10:41 AM | $79.97 | Down $ -0.01 | $80.00 | $79.97 | 2,400 |
| 10:40 AM | $79.98 | Down $ -0.02 | $79.98 | $79.98 | 200 |
| 10:39 AM | $80.00 | Up $0.01 | $80.00 | $80.00 | 100 |
| 10:38 AM | $79.99 | Down $ -0.02 | $80.00 | $79.97 | 700 |
| 10:37 AM | $80.01 | Up $0.03 | $80.01 | $79.97 | 5,100 |
| 10:35 AM | $79.98 | Down $ -0.02 | $79.99 | $79.98 | 200 |
| 10:35 AM | $79.98 | Up $0.00 | $79.99 | $79.98 | 0 |
| 10:34 AM | $80.00 | Up $0.01 | $80.02 | $80.00 | 400 |
| 10:33 AM | $79.99 | Down $ -0.01 | $79.99 | $79.99 | 100 |
| 10:32 AM | $80.00 | Down $ -0.04 | $80.05 | $80.00 | 6,600 |
| 10:31 AM | $80.04 | Down $ -0.01 | $80.08 | $80.04 | 3,200 |
| 10:30 AM | $80.05 | Up $0.01 | $80.08 | $80.04 | 10,200 |
| 10:29 AM | $80.04 | Down $ -0.01 | $80.05 | $80.04 | 1,000 |
| 10:28 AM | $80.05 | Up $0.05 | $80.06 | $80.02 | 6,000 |
| 10:26 AM | $80.00 | Down $ -0.01 | $80.00 | $80.00 | 200 |
| 10:26 AM | $80.00 | Up $0.00 | $80.00 | $80.00 | 0 |
| 10:25 AM | $80.01 | Up $0.03 | $80.01 | $80.00 | 300 |
| 10:24 AM | $79.98 | Down $ -0.01 | $80.00 | $79.98 | 1,700 |
| 10:23 AM | $79.99 | Down $ -0.03 | $80.02 | $79.99 | 2,000 |
| 10:22 AM | $80.02 | Down $ -0.01 | $80.04 | $80.02 | 400 |
| 10:21 AM | $80.03 | Up $0.00 | $80.07 | $80.02 | 2,600 |
| 10:20 AM | $80.03 | Down $ -0.01 | $80.05 | $80.01 | 1,600 |
| 10:19 AM | $80.04 | Up $0.02 | $80.05 | $80.02 | 3,200 |
| 10:18 AM | $80.02 | Up $0.03 | $80.02 | $80.01 | 800 |
| 10:17 AM | $79.99 | Up $0.00 | $80.00 | $79.97 | 400 |
| 10:16 AM | $79.99 | Up $0.05 | $79.99 | $79.93 | 500 |
| 10:15 AM | $79.94 | Down $ -0.09 | $80.02 | $79.94 | 2,100 |
| 10:14 AM | $80.03 | Down $ -0.02 | $80.05 | $80.03 | 2,200 |
| 10:13 AM | $80.05 | Up $0.04 | $80.06 | $80.03 | 1,100 |
| 10:12 AM | $80.01 | Up $0.09 | $80.01 | $79.96 | 400 |
| 10:11 AM | $79.92 | Up $0.03 | $79.92 | $79.89 | 1,100 |
| 10:10 AM | $79.89 | Up $0.03 | $79.92 | $79.87 | 3,100 |
| 10:09 AM | $79.86 | Down $ -0.08 | $79.95 | $79.83 | 4,100 |
| 10:08 AM | $79.94 | Down $ -0.03 | $80.00 | $79.93 | 3,100 |
| 10:07 AM | $79.97 | Down $ -0.02 | $80.01 | $79.97 | 5,000 |
| 10:06 AM | $79.99 | Down $ -0.01 | $80.00 | $79.98 | 2,500 |
| 10:05 AM | $80.00 | Up $0.00 | $80.02 | $79.99 | 1,900 |
| 10:04 AM | $80.00 | Down $ -0.04 | $80.03 | $79.96 | 3,600 |
| 10:03 AM | $80.04 | Down $ -0.03 | $80.06 | $80.04 | 700 |
| 10:02 AM | $80.07 | Up $0.00 | $80.07 | $80.05 | 5,000 |
| 10:01 AM | $80.07 | Up $0.04 | $80.10 | $80.06 | 3,400 |
| 10:00 AM | $80.03 | Up $0.13 | $80.07 | $79.93 | 3,500 |
| 09:59 AM | $79.90 | Up $0.06 | $79.92 | $79.87 | 700 |
| 09:58 AM | $79.84 | Up $0.00 | $79.86 | $79.83 | 1,000 |
| 09:57 AM | $79.84 | Down $ -0.06 | $79.90 | $79.84 | 1,700 |
| 09:56 AM | $79.90 | Up $0.04 | $79.95 | $79.88 | 2,000 |
| 09:55 AM | $79.86 | Down $ -0.06 | $79.90 | $79.86 | 700 |
| 09:54 AM | $79.92 | Up $0.03 | $79.96 | $79.88 | 1,500 |
| 09:53 AM | $79.89 | Up $0.00 | $79.98 | $79.86 | 6,300 |
| 09:52 AM | $79.89 | Up $0.07 | $79.89 | $79.83 | 700 |
| 09:51 AM | $79.82 | Up $0.05 | $79.84 | $79.74 | 1,400 |
| 09:50 AM | $79.77 | Up $0.07 | $79.77 | $79.73 | 900 |
| 09:49 AM | $79.70 | Up $0.08 | $79.72 | $79.64 | 700 |
| 09:48 AM | $79.62 | Down $ -0.01 | $79.67 | $79.60 | 2,100 |
| 09:47 AM | $79.63 | Down $ -0.03 | $79.70 | $79.60 | 3,000 |
| 09:46 AM | $79.66 | Down $ -0.10 | $79.83 | $79.66 | 5,500 |
| 09:45 AM | $79.76 | Down $ -0.08 | $79.83 | $79.76 | 3,600 |
| 09:44 AM | $79.84 | Up $0.01 | $79.84 | $79.84 | 100 |
| 09:43 AM | $79.83 | Up $0.04 | $79.83 | $79.76 | 400 |
| 09:42 AM | $79.79 | Up $0.01 | $79.79 | $79.71 | 1,300 |
| 09:41 AM | $79.78 | Up $0.17 | $79.78 | $79.62 | 1,000 |
| 09:40 AM | $79.61 | Down $ -0.23 | $79.82 | $79.61 | 5,200 |
| 09:39 AM | $79.84 | Up $0.11 | $79.84 | $79.79 | 800 |
| 09:38 AM | $79.73 | Up $0.00 | $79.80 | $79.73 | 2,400 |
| 09:36 AM | $79.73 | Up $0.09 | $79.73 | $79.63 | 900 |
| 09:36 AM | $79.73 | Up $0.00 | $79.73 | $79.63 | 0 |
| 09:35 AM | $79.65 | Up $0.16 | $79.65 | $79.46 | 1,400 |
| 09:34 AM | $79.48 | Down $ -0.16 | $79.60 | $79.48 | 4,500 |
| 09:33 AM | $79.64 | Up $0.02 | $79.64 | $79.60 | 600 |
| 09:32 AM | $79.62 | Up $0.03 | $79.81 | $79.62 | 1,900 |
| 09:30 AM | $79.59 | Down $ -0.63 | $79.85 | $79.57 | 2,331,700 |
| 09:30 AM | $79.59 | Up $0.00 | $79.85 | $79.57 | 0 |
| Previous close | $80.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | $79.46 | $79.53 | $79.53 | $79.41 | 26,400 |
| 29/08/2025 | $80.22 | $80.33 | $80.55 | $80.17 | 1,090,100 |
| 28/08/2025 | $80.12 | $79.92 | $80.14 | $79.77 | 1,604,400 |
| 27/08/2025 | $79.73 | $79.87 | $80.15 | $79.71 | 2,480,000 |
| 26/08/2025 | $81.03 | $80.40 | $81.07 | $80.36 | 2,703,500 |
| 25/08/2025 | $80.51 | $80.56 | $80.71 | $80.38 | 919,100 |
| 22/08/2025 | $81.49 | $82.13 | $82.21 | $81.42 | 1,556,900 |
| 21/08/2025 | $81.67 | $81.81 | $82.00 | $81.63 | 1,816,700 |
| 20/08/2025 | $81.25 | $81.32 | $81.49 | $81.15 | 1,221,500 |
| 19/08/2025 | $80.92 | $80.94 | $81.19 | $80.80 | 711,500 |
| 18/08/2025 | $80.64 | $80.56 | $80.83 | $80.38 | 1,639,400 |
| 15/08/2025 | $80.25 | $80.47 | $80.63 | $80.13 | 1,009,800 |
| 14/08/2025 | $80.21 | $79.90 | $80.26 | $79.83 | 872,800 |
| 13/08/2025 | $79.79 | $80.20 | $80.25 | $79.77 | 803,000 |
| 12/08/2025 | $79.37 | $79.15 | $79.50 | $79.03 | 754,500 |
| 11/08/2025 | $78.45 | $78.20 | $78.97 | $78.17 | 2,031,300 |
| 08/08/2025 | $77.85 | $78.55 | $78.60 | $77.55 | 3,574,900 |
| 07/08/2025 | $84.57 | $84.22 | $84.62 | $84.08 | 1,506,400 |
| 06/08/2025 | $84.91 | $84.35 | $85.01 | $83.96 | 2,377,300 |
| 05/08/2025 | $83.71 | $83.90 | $84.24 | $83.62 | 3,567,900 |
| 01/08/2025 | $83.33 | $83.05 | $83.48 | $82.90 | 1,111,500 |
| 31/07/2025 | $84.48 | $84.65 | $84.77 | $84.28 | 1,301,600 |
| 30/07/2025 | $84.67 | $85.24 | $85.29 | $84.40 | 1,557,600 |
| 29/07/2025 | $85.49 | $85.42 | $85.66 | $85.20 | 837,000 |
| 28/07/2025 | $84.97 | $85.35 | $85.38 | $84.87 | 1,867,000 |
| 25/07/2025 | $85.60 | $85.52 | $85.80 | $85.48 | 704,300 |
| 24/07/2025 | $85.00 | $85.32 | $85.43 | $84.97 | 735,700 |
| 23/07/2025 | $85.11 | $85.69 | $85.76 | $85.09 | 675,400 |
| 22/07/2025 | $85.10 | $84.60 | $85.26 | $84.56 | 877,200 |
| 21/07/2025 | $83.75 | $84.90 | $84.96 | $83.48 | 1,405,700 |
Graphs are not available, please refer to the detailed table