Find a quote
SUN LIFE FINANCIAL INC.
68.51 Down -4.92 (-7.18 %)
Delayed : 2024/05/10 16:15:53
- Previous close $73.43
- Opening $70.00
- Price Bid $68.40
- Price Ask $68.40
- Size Bid 1
- Size Ask 6
- Today High $70.40
- Today Low $68.36
- 52 Weeks High $74.94
- 52 Weeks Low $61.84
- Volume 4,321,152
Fundamentals
- P/E Ratio : 12.95
- Earnings/Share : 1.45
- Dividends/Share : $0.81
- Current Div. Yield : 4.73
- Market Cap (M) : 39,811.84
- Shares Out (M) : 581.11
- Exchange : XTSE
- Ex Dividend Date : 2024/05/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.51 | Down $ -0.01 | $68.51 | $68.51 | 940,000 |
| 03:59 PM | $68.52 | Down $ -0.01 | $68.57 | $68.43 | 84,400 |
| 03:58 PM | $68.53 | Up $0.02 | $68.55 | $68.51 | 33,700 |
| 03:57 PM | $68.51 | Down $ -0.06 | $68.57 | $68.51 | 27,300 |
| 03:56 PM | $68.57 | Down $ -0.02 | $68.59 | $68.53 | 33,500 |
| 03:55 PM | $68.59 | Up $0.00 | $68.65 | $68.59 | 32,500 |
| 03:54 PM | $68.59 | Down $ -0.02 | $68.64 | $68.59 | 20,000 |
| 03:53 PM | $68.61 | Up $0.03 | $68.62 | $68.57 | 36,500 |
| 03:52 PM | $68.58 | Up $0.02 | $68.59 | $68.55 | 19,300 |
| 03:51 PM | $68.56 | Up $0.05 | $68.57 | $68.49 | 32,700 |
| 03:50 PM | $68.51 | Up $0.14 | $68.52 | $68.38 | 22,600 |
| 03:49 PM | $68.37 | Down $ -0.04 | $68.43 | $68.37 | 10,300 |
| 03:48 PM | $68.41 | Up $0.05 | $68.42 | $68.36 | 10,500 |
| 03:47 PM | $68.36 | Down $ -0.05 | $68.42 | $68.36 | 10,100 |
| 03:46 PM | $68.41 | Down $ -0.08 | $68.49 | $68.41 | 11,700 |
| 03:45 PM | $68.49 | Up $0.03 | $68.52 | $68.46 | 13,100 |
| 03:44 PM | $68.46 | Down $ -0.08 | $68.53 | $68.44 | 20,000 |
| 03:43 PM | $68.54 | Down $ -0.02 | $68.56 | $68.54 | 3,700 |
| 03:42 PM | $68.55 | Up $0.07 | $68.56 | $68.48 | 9,800 |
| 03:41 PM | $68.48 | Down $ -0.04 | $68.53 | $68.48 | 9,400 |
| 03:40 PM | $68.52 | Up $0.01 | $68.54 | $68.52 | 4,700 |
| 03:39 PM | $68.51 | Down $ -0.01 | $68.53 | $68.51 | 8,100 |
| 03:38 PM | $68.52 | Down $ -0.04 | $68.56 | $68.52 | 13,000 |
| 03:37 PM | $68.56 | Down $ -0.03 | $68.59 | $68.55 | 8,900 |
| 03:36 PM | $68.59 | Up $0.05 | $68.61 | $68.54 | 9,800 |
| 03:35 PM | $68.54 | Up $0.00 | $68.57 | $68.53 | 15,200 |
| 03:34 PM | $68.54 | Up $0.06 | $68.54 | $68.48 | 14,200 |
| 03:33 PM | $68.48 | Down $ -0.04 | $68.53 | $68.47 | 7,600 |
| 03:32 PM | $68.52 | Down $ -0.08 | $68.60 | $68.52 | 7,500 |
| 03:31 PM | $68.60 | Down $ -0.01 | $68.61 | $68.60 | 1,700 |
| 03:30 PM | $68.61 | Down $ -0.08 | $68.69 | $68.61 | 6,800 |
| 03:29 PM | $68.69 | Down $ -0.06 | $68.77 | $68.69 | 24,100 |
| 03:28 PM | $68.75 | Down $ -0.01 | $68.77 | $68.75 | 26,600 |
| 03:27 PM | $68.76 | Up $0.01 | $68.77 | $68.76 | 2,000 |
| 03:26 PM | $68.76 | Down $ -0.02 | $68.78 | $68.75 | 10,700 |
| 03:25 PM | $68.77 | Down $ -0.09 | $68.85 | $68.77 | 5,300 |
| 03:24 PM | $68.86 | Up $0.01 | $68.86 | $68.85 | 1,600 |
| 03:23 PM | $68.85 | Up $0.06 | $68.85 | $68.80 | 6,500 |
| 03:22 PM | $68.79 | Up $0.00 | $68.80 | $68.75 | 24,300 |
| 03:21 PM | $68.79 | Up $0.03 | $68.79 | $68.76 | 6,200 |
| 03:20 PM | $68.76 | Up $0.00 | $68.76 | $68.75 | 4,800 |
| 03:19 PM | $68.76 | Down $ -0.08 | $68.83 | $68.76 | 12,000 |
| 03:18 PM | $68.84 | Up $0.03 | $68.84 | $68.81 | 5,000 |
| 03:17 PM | $68.81 | Up $0.06 | $68.81 | $68.75 | 11,700 |
| 03:16 PM | $68.75 | Up $0.00 | $68.76 | $68.75 | 5,100 |
| 03:15 PM | $68.75 | Up $0.00 | $68.76 | $68.75 | 10,800 |
| 03:14 PM | $68.75 | Down $ -0.11 | $68.85 | $68.75 | 55,700 |
| 03:13 PM | $68.86 | Up $0.01 | $68.86 | $68.85 | 900 |
| 03:12 PM | $68.85 | Down $ -0.01 | $68.86 | $68.85 | 11,700 |
| 03:11 PM | $68.86 | Down $ -0.08 | $68.93 | $68.86 | 15,300 |
| 03:10 PM | $68.93 | Up $0.01 | $68.94 | $68.92 | 3,600 |
| 03:09 PM | $68.93 | Up $0.02 | $68.93 | $68.90 | 7,200 |
| 03:08 PM | $68.91 | Down $ -0.02 | $68.92 | $68.90 | 17,600 |
| 03:07 PM | $68.92 | Down $ -0.03 | $68.96 | $68.91 | 8,300 |
| 03:06 PM | $68.95 | Down $ -0.01 | $68.97 | $68.95 | 8,200 |
| 03:05 PM | $68.96 | Down $ -0.02 | $68.98 | $68.95 | 4,400 |
| 03:04 PM | $68.98 | Up $0.03 | $68.98 | $68.95 | 6,200 |
| 03:03 PM | $68.95 | Up $0.03 | $68.95 | $68.91 | 1,900 |
| 03:02 PM | $68.92 | Down $ -0.02 | $68.94 | $68.91 | 10,900 |
| 03:01 PM | $68.94 | Down $ -0.07 | $69.02 | $68.92 | 37,600 |
| 03:00 PM | $69.01 | Down $ -0.02 | $69.04 | $69.01 | 11,300 |
| 02:59 PM | $69.03 | Down $ -0.08 | $69.11 | $69.03 | 11,000 |
| 02:58 PM | $69.11 | Down $ -0.02 | $69.12 | $69.09 | 2,600 |
| 02:57 PM | $69.12 | Up $0.03 | $69.12 | $69.09 | 5,600 |
| 02:56 PM | $69.10 | Down $0.00 | $69.10 | $69.10 | 300 |
| 02:55 PM | $69.10 | Up $0.01 | $69.10 | $69.09 | 700 |
| 02:54 PM | $69.09 | Down $ -0.01 | $69.10 | $69.09 | 1,000 |
| 02:53 PM | $69.10 | Up $0.01 | $69.10 | $69.09 | 6,700 |
| 02:52 PM | $69.09 | Down $ -0.01 | $69.10 | $69.08 | 4,800 |
| 02:51 PM | $69.10 | Up $0.00 | $69.11 | $69.10 | 2,600 |
| 02:50 PM | $69.10 | Up $0.00 | $69.11 | $69.10 | 1,200 |
| 02:49 PM | $69.09 | Up $0.01 | $69.09 | $69.08 | 3,600 |
| 02:48 PM | $69.08 | Up $0.01 | $69.09 | $69.07 | 1,400 |
| 02:47 PM | $69.07 | Up $0.03 | $69.07 | $69.04 | 4,000 |
| 02:46 PM | $69.04 | Down $ -0.04 | $69.08 | $69.04 | 15,600 |
| 02:45 PM | $69.08 | Down $ -0.02 | $69.11 | $69.08 | 2,700 |
| 02:44 PM | $69.10 | Up $0.02 | $69.10 | $69.09 | 900 |
| 02:43 PM | $69.08 | Down $ -0.02 | $69.11 | $69.08 | 5,500 |
| 02:42 PM | $69.10 | Up $0.00 | $69.11 | $69.09 | 4,100 |
| 02:41 PM | $69.10 | Down $ -0.04 | $69.14 | $69.10 | 11,000 |
| 02:40 PM | $69.14 | Down $ -0.02 | $69.17 | $69.14 | 3,500 |
| 02:39 PM | $69.16 | Up $0.04 | $69.16 | $69.12 | 5,300 |
| 02:38 PM | $69.12 | Down $ -0.01 | $69.13 | $69.10 | 5,800 |
| 02:37 PM | $69.13 | Up $0.01 | $69.14 | $69.12 | 300 |
| 02:36 PM | $69.12 | Down $ -0.06 | $69.17 | $69.12 | 3,000 |
| 02:35 PM | $69.18 | Down $ -0.01 | $69.18 | $69.17 | 1,200 |
| 02:34 PM | $69.19 | Down $ -0.03 | $69.23 | $69.17 | 4,800 |
| 02:33 PM | $69.22 | Down $ -0.01 | $69.23 | $69.22 | 1,400 |
| 02:32 PM | $69.23 | Up $0.00 | $69.26 | $69.22 | 3,600 |
| 02:31 PM | $69.23 | Up $0.01 | $69.23 | $69.21 | 1,700 |
| 02:30 PM | $69.22 | Up $0.06 | $69.23 | $69.15 | 8,600 |
| 02:29 PM | $69.16 | Down $ -0.02 | $69.18 | $69.16 | 4,100 |
| 02:28 PM | $69.18 | Down $ -0.03 | $69.21 | $69.18 | 6,000 |
| 02:27 PM | $69.21 | Up $0.00 | $69.22 | $69.19 | 6,100 |
| 02:26 PM | $69.21 | Down $ -0.01 | $69.25 | $69.21 | 6,000 |
| 02:25 PM | $69.22 | Down $ -0.02 | $69.25 | $69.22 | 5,000 |
| 02:24 PM | $69.24 | Up $0.11 | $69.28 | $69.13 | 24,900 |
| 02:23 PM | $69.13 | Up $0.00 | $69.14 | $69.12 | 1,900 |
| 02:22 PM | $69.13 | Down $ -0.01 | $69.15 | $69.13 | 2,600 |
| 02:21 PM | $69.14 | Down $ -0.01 | $69.15 | $69.14 | 1,500 |
| 02:20 PM | $69.15 | Up $0.00 | $69.16 | $69.11 | 7,400 |
| 02:19 PM | $69.15 | Down $ -0.06 | $69.20 | $69.15 | 3,200 |
| 02:18 PM | $69.21 | Up $0.00 | $69.21 | $69.20 | 700 |
| 02:17 PM | $69.21 | Down $ -0.03 | $69.23 | $69.20 | 3,800 |
| 02:16 PM | $69.24 | Down $ -0.09 | $69.33 | $69.23 | 3,700 |
| 02:15 PM | $69.33 | Up $0.01 | $69.33 | $69.33 | 100 |
| 02:14 PM | $69.32 | Up $0.00 | $69.33 | $69.32 | 2,100 |
| 02:13 PM | $69.32 | Up $0.03 | $69.33 | $69.30 | 1,900 |
| 02:12 PM | $69.29 | Down $ -0.01 | $69.30 | $69.27 | 3,100 |
| 02:11 PM | $69.30 | Down $ -0.03 | $69.34 | $69.30 | 5,500 |
| 02:10 PM | $69.33 | Down $ -0.08 | $69.40 | $69.33 | 6,000 |
| 02:09 PM | $69.41 | Down $ -0.03 | $69.45 | $69.41 | 3,600 |
| 02:08 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 800 |
| 02:07 PM | $69.44 | Up $0.03 | $69.45 | $69.41 | 3,000 |
| 02:06 PM | $69.41 | Up $0.00 | $69.41 | $69.40 | 1,300 |
| 02:05 PM | $69.40 | Up $0.03 | $69.40 | $69.37 | 10,500 |
| 02:04 PM | $69.37 | Up $0.06 | $69.40 | $69.31 | 8,200 |
| 02:03 PM | $69.31 | Down $ -0.02 | $69.34 | $69.30 | 1,400 |
| 02:02 PM | $69.33 | Up $0.03 | $69.36 | $69.29 | 6,000 |
| 02:01 PM | $69.30 | Up $0.00 | $69.31 | $69.30 | 2,300 |
| 02:00 PM | $69.30 | Up $0.00 | $69.32 | $69.27 | 3,600 |
| 01:59 PM | $69.30 | Up $0.00 | $69.32 | $69.30 | 3,200 |
| 01:58 PM | $69.30 | Up $0.03 | $69.30 | $69.26 | 3,200 |
| 01:57 PM | $69.27 | Up $0.08 | $69.27 | $69.19 | 4,100 |
| 01:56 PM | $69.19 | Up $0.00 | $69.20 | $69.19 | 2,600 |
| 01:55 PM | $69.19 | Up $0.00 | $69.20 | $69.19 | 1,000 |
| 01:54 PM | $69.19 | Up $0.01 | $69.19 | $69.18 | 1,900 |
| 01:53 PM | $69.18 | Down $ -0.01 | $69.19 | $69.18 | 1,000 |
| 01:52 PM | $69.19 | Up $0.01 | $69.19 | $69.19 | 100 |
| 01:51 PM | $69.18 | Down $ -0.03 | $69.22 | $69.18 | 1,600 |
| 01:50 PM | $69.21 | Up $0.06 | $69.21 | $69.15 | 1,000 |
| 01:49 PM | $69.15 | Down $ -0.03 | $69.18 | $69.15 | 1,300 |
| 01:48 PM | $69.18 | Up $0.02 | $69.19 | $69.17 | 1,400 |
| 01:47 PM | $69.16 | Down $ -0.04 | $69.20 | $69.16 | 2,200 |
| 01:46 PM | $69.20 | Up $0.01 | $69.21 | $69.19 | 2,000 |
| 01:45 PM | $69.19 | Up $0.00 | $69.19 | $69.19 | 600 |
| 01:44 PM | $69.19 | Up $0.05 | $69.21 | $69.12 | 8,000 |
| 01:43 PM | $69.15 | Down $ -0.02 | $69.17 | $69.15 | 2,700 |
| 01:42 PM | $69.16 | Up $0.00 | $69.16 | $69.15 | 1,100 |
| 01:41 PM | $69.16 | Down $ -0.03 | $69.18 | $69.15 | 1,500 |
| 01:40 PM | $69.19 | Up $0.02 | $69.19 | $69.18 | 500 |
| 01:39 PM | $69.17 | Up $0.03 | $69.21 | $69.14 | 8,600 |
| 01:38 PM | $69.14 | Up $0.02 | $69.14 | $69.13 | 300 |
| 01:37 PM | $69.12 | Up $0.02 | $69.12 | $69.10 | 3,700 |
| 01:36 PM | $69.10 | Up $0.01 | $69.10 | $69.08 | 2,700 |
| 01:35 PM | $69.09 | Up $0.01 | $69.09 | $69.07 | 1,800 |
| 01:34 PM | $69.08 | Up $0.01 | $69.08 | $69.07 | 3,100 |
| 01:33 PM | $69.07 | Down $ -0.08 | $69.15 | $69.07 | 6,700 |
| 01:32 PM | $69.15 | Up $0.01 | $69.15 | $69.13 | 800 |
| 01:31 PM | $69.14 | Up $0.03 | $69.14 | $69.11 | 2,800 |
| 01:30 PM | $69.11 | Up $0.01 | $69.12 | $69.10 | 1,800 |
| 01:29 PM | $69.10 | Down $ -0.02 | $69.11 | $69.10 | 600 |
| 01:28 PM | $69.12 | Up $0.04 | $69.12 | $69.07 | 3,100 |
| 01:27 PM | $69.08 | Down $ -0.11 | $69.17 | $69.07 | 11,900 |
| 01:26 PM | $69.19 | Down $ -0.02 | $69.22 | $69.18 | 16,200 |
| 01:25 PM | $69.21 | Down $ -0.03 | $69.23 | $69.21 | 4,000 |
| 01:24 PM | $69.24 | Up $0.05 | $69.24 | $69.19 | 5,600 |
| 01:23 PM | $69.20 | Up $0.00 | $69.20 | $69.19 | 7,300 |
| 01:22 PM | $69.19 | Down $ -0.01 | $69.19 | $69.18 | 5,400 |
| 01:21 PM | $69.20 | Up $0.01 | $69.21 | $69.20 | 13,300 |
| 01:20 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 1,400 |
| 01:19 PM | $69.19 | Down $ -0.02 | $69.23 | $69.19 | 6,600 |
| 01:18 PM | $69.21 | Down $ -0.06 | $69.26 | $69.21 | 2,700 |
| 01:17 PM | $69.27 | Down $ -0.02 | $69.27 | $69.25 | 10,100 |
| 01:16 PM | $69.28 | Down $ -0.03 | $69.32 | $69.28 | 1,800 |
| 01:15 PM | $69.31 | Up $0.00 | $69.33 | $69.31 | 1,300 |
| 01:14 PM | $69.31 | Down $ -0.01 | $69.32 | $69.31 | 500 |
| 01:13 PM | $69.32 | Down $ -0.02 | $69.34 | $69.32 | 1,200 |
| 01:12 PM | $69.34 | Down $ -0.02 | $69.36 | $69.34 | 800 |
| 01:11 PM | $69.36 | Up $0.01 | $69.37 | $69.32 | 1,700 |
| 01:10 PM | $69.35 | Down $ -0.03 | $69.43 | $69.35 | 5,200 |
| 01:09 PM | $69.38 | Up $0.08 | $69.38 | $69.30 | 1,200 |
| 01:08 PM | $69.30 | Up $0.04 | $69.31 | $69.26 | 4,800 |
| 01:07 PM | $69.26 | Down $ -0.03 | $69.28 | $69.26 | 3,600 |
| 01:06 PM | $69.29 | Down $ -0.09 | $69.38 | $69.29 | 12,200 |
| 01:05 PM | $69.38 | Down $ -0.02 | $69.41 | $69.38 | 7,100 |
| 01:04 PM | $69.40 | Down $ -0.02 | $69.41 | $69.40 | 800 |
| 01:03 PM | $69.42 | Down $ -0.04 | $69.46 | $69.41 | 15,600 |
| 01:02 PM | $69.46 | Up $0.00 | $69.47 | $69.44 | 5,400 |
| 01:01 PM | $69.46 | Down $ -0.02 | $69.47 | $69.45 | 5,700 |
| 01:00 PM | $69.48 | Down $ -0.02 | $69.52 | $69.48 | 2,800 |
| 12:59 PM | $69.50 | Down $ -0.05 | $69.56 | $69.50 | 1,700 |
| 12:58 PM | $69.55 | Up $0.05 | $69.55 | $69.50 | 3,800 |
| 12:57 PM | $69.50 | Up $0.00 | $69.50 | $69.48 | 4,900 |
| 12:56 PM | $69.50 | Down $ -0.02 | $69.52 | $69.50 | 5,000 |
| 12:55 PM | $69.52 | Down $0.00 | $69.52 | $69.52 | 900 |
| 12:54 PM | $69.52 | Down $ -0.05 | $69.56 | $69.51 | 3,800 |
| 12:53 PM | $69.57 | Down $ -0.03 | $69.60 | $69.57 | 1,400 |
| 12:52 PM | $69.60 | Down $ -0.02 | $69.62 | $69.58 | 3,300 |
| 12:51 PM | $69.62 | Down $ -0.04 | $69.66 | $69.62 | 1,100 |
| 12:50 PM | $69.66 | Up $0.01 | $69.68 | $69.65 | 2,300 |
| 12:49 PM | $69.65 | Up $0.05 | $69.65 | $69.60 | 700 |
| 12:48 PM | $69.60 | Up $0.00 | $69.62 | $69.59 | 2,100 |
| 12:47 PM | $69.60 | Up $0.06 | $69.60 | $69.54 | 4,000 |
| 12:46 PM | $69.54 | Up $0.00 | $69.56 | $69.54 | 1,500 |
| 12:45 PM | $69.54 | Up $0.01 | $69.55 | $69.52 | 1,900 |
| 12:44 PM | $69.53 | Up $0.02 | $69.54 | $69.48 | 7,700 |
| 12:43 PM | $69.51 | Up $0.00 | $69.53 | $69.51 | 900 |
| 12:42 PM | $69.51 | Down $ -0.01 | $69.52 | $69.48 | 7,600 |
| 12:41 PM | $69.52 | Down $ -0.01 | $69.53 | $69.52 | 1,700 |
| 12:40 PM | $69.53 | Up $0.01 | $69.54 | $69.51 | 2,600 |
| 12:39 PM | $69.52 | Down $ -0.01 | $69.53 | $69.51 | 1,700 |
| 12:38 PM | $69.53 | Up $0.03 | $69.53 | $69.49 | 9,100 |
| 12:37 PM | $69.50 | Down $ -0.02 | $69.52 | $69.49 | 11,400 |
| 12:36 PM | $69.52 | Down $ -0.07 | $69.56 | $69.50 | 1,900 |
| 12:35 PM | $69.59 | Up $0.08 | $69.59 | $69.50 | 2,100 |
| 12:34 PM | $69.51 | Down $ -0.01 | $69.58 | $69.50 | 3,400 |
| 12:33 PM | $69.52 | Up $0.02 | $69.52 | $69.49 | 3,100 |
| 12:32 PM | $69.50 | Up $0.00 | $69.50 | $69.49 | 700 |
| 12:31 PM | $69.50 | Up $0.01 | $69.51 | $69.48 | 1,900 |
| 12:30 PM | $69.49 | Down $ -0.03 | $69.56 | $69.49 | 3,400 |
| 12:29 PM | $69.52 | Down $ -0.01 | $69.55 | $69.49 | 6,600 |
| 12:28 PM | $69.53 | Up $0.18 | $69.53 | $69.34 | 21,700 |
| 12:27 PM | $69.35 | Down $ -0.02 | $69.38 | $69.35 | 1,500 |
| 12:26 PM | $69.37 | Down $ -0.02 | $69.39 | $69.34 | 11,000 |
| 12:25 PM | $69.39 | Up $0.03 | $69.41 | $69.37 | 7,500 |
| 12:24 PM | $69.36 | Down $ -0.18 | $69.53 | $69.36 | 17,900 |
| 12:23 PM | $69.54 | Up $0.01 | $69.55 | $69.53 | 3,500 |
| 12:22 PM | $69.53 | Down $ -0.13 | $69.66 | $69.53 | 9,800 |
| 12:21 PM | $69.66 | Down $ -0.02 | $69.70 | $69.66 | 95,400 |
| 12:20 PM | $69.68 | Up $0.02 | $69.68 | $69.63 | 6,900 |
| 12:19 PM | $69.67 | Up $0.01 | $69.72 | $69.67 | 5,300 |
| 12:18 PM | $69.66 | Up $0.00 | $69.67 | $69.63 | 5,800 |
| 12:17 PM | $69.66 | Down $ -0.09 | $69.74 | $69.65 | 12,100 |
| 12:16 PM | $69.75 | Down $0.00 | $69.76 | $69.75 | 2,800 |
| 12:15 PM | $69.75 | Down $ -0.03 | $69.79 | $69.74 | 11,300 |
| 12:14 PM | $69.78 | Down $ -0.08 | $69.87 | $69.77 | 39,100 |
| 12:13 PM | $69.86 | Down $ -0.01 | $69.87 | $69.85 | 6,300 |
| 12:12 PM | $69.87 | Down $ -0.05 | $69.94 | $69.87 | 19,900 |
| 12:11 PM | $69.92 | Up $0.07 | $69.92 | $69.86 | 10,900 |
| 12:10 PM | $69.85 | Up $0.00 | $69.85 | $69.85 | 600 |
| 12:09 PM | $69.85 | Down $ -0.05 | $69.92 | $69.85 | 15,900 |
| 12:08 PM | $69.90 | Up $0.04 | $69.91 | $69.87 | 2,000 |
| 12:07 PM | $69.86 | Up $0.02 | $69.87 | $69.83 | 6,900 |
| 12:06 PM | $69.84 | Up $0.04 | $69.86 | $69.82 | 56,200 |
| 12:05 PM | $69.80 | Down $ -0.04 | $69.84 | $69.78 | 18,400 |
| 12:04 PM | $69.84 | Down $ -0.03 | $69.88 | $69.84 | 5,100 |
| 12:03 PM | $69.87 | Up $0.01 | $69.89 | $69.85 | 2,500 |
| 12:02 PM | $69.86 | Down $ -0.13 | $69.98 | $69.84 | 15,200 |
| 12:01 PM | $69.99 | Down $ -0.01 | $70.00 | $69.95 | 8,200 |
| 12:00 PM | $70.00 | Up $0.00 | $70.01 | $70.00 | 1,600 |
| 11:59 AM | $70.00 | Down $0.00 | $70.03 | $69.96 | 9,900 |
| 11:58 AM | $70.01 | Down $ -0.03 | $70.03 | $70.00 | 1,200 |
| 11:57 AM | $70.03 | Down $ -0.01 | $70.06 | $70.03 | 5,400 |
| 11:56 AM | $70.04 | Down $ -0.01 | $70.05 | $70.04 | 1,600 |
| 11:55 AM | $70.05 | Up $0.05 | $70.05 | $70.01 | 1,500 |
| 11:54 AM | $70.00 | Down $ -0.01 | $70.02 | $69.99 | 2,900 |
| 11:53 AM | $70.01 | Up $0.01 | $70.01 | $70.00 | 2,600 |
| 11:52 AM | $70.00 | Down $ -0.11 | $70.13 | $69.99 | 15,700 |
| 11:51 AM | $70.11 | Down $ -0.07 | $70.17 | $70.11 | 1,400 |
| 11:50 AM | $70.18 | Down $ -0.04 | $70.21 | $70.15 | 3,200 |
| 11:49 AM | $70.22 | Down $ -0.09 | $70.30 | $70.22 | 5,400 |
| 11:48 AM | $70.31 | Up $0.07 | $70.31 | $70.24 | 4,600 |
| 11:47 AM | $70.24 | Down $ -0.02 | $70.26 | $70.24 | 3,300 |
| 11:46 AM | $70.26 | Up $0.04 | $70.28 | $70.23 | 3,000 |
| 11:45 AM | $70.22 | Up $0.03 | $70.22 | $70.21 | 1,400 |
| 11:44 AM | $70.19 | Down $ -0.02 | $70.22 | $70.18 | 2,800 |
| 11:43 AM | $70.21 | Down $ -0.05 | $70.26 | $70.21 | 5,900 |
| 11:42 AM | $70.26 | Up $0.00 | $70.28 | $70.25 | 3,800 |
| 11:41 AM | $70.26 | Down $ -0.02 | $70.29 | $70.26 | 3,200 |
| 11:40 AM | $70.28 | Down $ -0.04 | $70.30 | $70.23 | 56,100 |
| 11:39 AM | $70.32 | Down $ -0.04 | $70.37 | $70.31 | 3,000 |
| 11:38 AM | $70.36 | Up $0.01 | $70.38 | $70.35 | 5,200 |
| 11:37 AM | $70.35 | Up $0.01 | $70.37 | $70.34 | 600 |
| 11:36 AM | $70.34 | Up $0.09 | $70.34 | $70.25 | 3,300 |
| 11:35 AM | $70.25 | Down $ -0.15 | $70.40 | $70.25 | 6,500 |
| 11:34 AM | $70.40 | Up $0.01 | $70.40 | $70.39 | 1,100 |
| 11:33 AM | $70.39 | Up $0.02 | $70.40 | $70.34 | 4,000 |
| 11:32 AM | $70.37 | Up $0.10 | $70.37 | $70.29 | 3,200 |
| 11:31 AM | $70.27 | Up $0.05 | $70.27 | $70.24 | 1,600 |
| 11:30 AM | $70.22 | Up $0.08 | $70.22 | $70.15 | 2,500 |
| 11:29 AM | $70.15 | Down $ -0.01 | $70.16 | $70.13 | 3,900 |
| 11:28 AM | $70.15 | Up $0.08 | $70.16 | $70.08 | 1,500 |
| 11:27 AM | $70.07 | Up $0.05 | $70.07 | $70.02 | 900 |
| 11:26 AM | $70.02 | Up $0.02 | $70.06 | $69.99 | 8,000 |
| 11:25 AM | $70.00 | Up $0.00 | $70.01 | $69.99 | 6,000 |
| 11:24 AM | $70.00 | Down $0.00 | $70.02 | $70.00 | 2,400 |
| 11:23 AM | $70.01 | Up $0.05 | $70.01 | $69.97 | 2,800 |
| 11:22 AM | $69.96 | Down $ -0.04 | $70.01 | $69.93 | 12,800 |
| 11:21 AM | $70.00 | Up $0.05 | $70.00 | $69.95 | 3,300 |
| 11:20 AM | $69.95 | Up $0.03 | $69.95 | $69.91 | 2,700 |
| 11:19 AM | $69.92 | Down $ -0.05 | $69.97 | $69.91 | 7,400 |
| 11:18 AM | $69.97 | Down $ -0.02 | $70.01 | $69.97 | 13,300 |
| 11:17 AM | $69.99 | Up $0.04 | $70.00 | $69.96 | 2,900 |
| 11:16 AM | $69.95 | Down $ -0.03 | $69.98 | $69.94 | 5,000 |
| 11:15 AM | $69.98 | Up $0.04 | $69.98 | $69.93 | 3,600 |
| 11:14 AM | $69.94 | Up $0.00 | $69.94 | $69.91 | 1,200 |
| 11:13 AM | $69.94 | Up $0.02 | $69.94 | $69.90 | 5,500 |
| 11:12 AM | $69.92 | Down $ -0.04 | $69.93 | $69.91 | 2,000 |
| 11:11 AM | $69.96 | Up $0.05 | $70.03 | $69.93 | 2,700 |
| 11:10 AM | $69.91 | Up $0.06 | $69.91 | $69.84 | 2,300 |
| 11:09 AM | $69.85 | Down $ -0.01 | $69.87 | $69.85 | 2,700 |
| 11:08 AM | $69.86 | Up $0.01 | $69.86 | $69.82 | 5,000 |
| 11:07 AM | $69.85 | Down $ -0.01 | $69.88 | $69.84 | 4,500 |
| 11:06 AM | $69.86 | Down $ -0.05 | $69.93 | $69.86 | 7,100 |
| 11:05 AM | $69.91 | Down $ -0.04 | $69.95 | $69.91 | 4,800 |
| 11:04 AM | $69.95 | Down $ -0.04 | $70.00 | $69.93 | 6,400 |
| 11:03 AM | $69.99 | Up $0.04 | $69.99 | $69.96 | 6,800 |
| 11:02 AM | $69.95 | Down $ -0.07 | $70.01 | $69.94 | 9,700 |
| 11:01 AM | $70.02 | Up $0.00 | $70.04 | $70.00 | 16,800 |
| 11:00 AM | $70.02 | Up $0.00 | $70.02 | $70.00 | 7,500 |
| 10:59 AM | $70.02 | Down $ -0.08 | $70.10 | $70.01 | 8,100 |
| 10:58 AM | $70.10 | Down $ -0.07 | $70.18 | $70.10 | 2,400 |
| 10:57 AM | $70.17 | Down $ -0.03 | $70.19 | $70.15 | 3,100 |
| 10:56 AM | $70.20 | Up $0.00 | $70.23 | $70.20 | 3,900 |
| 10:55 AM | $70.20 | Up $0.07 | $70.20 | $70.13 | 1,400 |
| 10:54 AM | $70.13 | Up $0.01 | $70.13 | $70.08 | 4,000 |
| 10:53 AM | $70.12 | Up $0.01 | $70.14 | $70.11 | 5,100 |
| 10:52 AM | $70.12 | Up $0.05 | $70.16 | $70.08 | 12,500 |
| 10:51 AM | $70.07 | Down $ -0.06 | $70.14 | $70.04 | 11,200 |
| 10:50 AM | $70.13 | Down $ -0.10 | $70.21 | $70.13 | 10,600 |
| 10:49 AM | $70.23 | Down $ -0.02 | $70.25 | $70.22 | 2,600 |
| 10:48 AM | $70.25 | Up $0.03 | $70.25 | $70.22 | 2,600 |
| 10:47 AM | $70.22 | Down $ -0.03 | $70.25 | $70.20 | 5,000 |
| 10:46 AM | $70.25 | Up $0.06 | $70.25 | $70.18 | 5,700 |
| 10:45 AM | $70.19 | Up $0.00 | $70.20 | $70.18 | 4,800 |
| 10:44 AM | $70.19 | Down $ -0.02 | $70.23 | $70.18 | 10,000 |
| 10:43 AM | $70.21 | Up $0.00 | $70.23 | $70.19 | 2,400 |
| 10:42 AM | $70.21 | Up $0.05 | $70.24 | $70.16 | 4,800 |
| 10:41 AM | $70.16 | Down $ -0.02 | $70.18 | $70.16 | 1,000 |
| 10:40 AM | $70.18 | Up $0.07 | $70.18 | $70.12 | 1,700 |
| 10:39 AM | $70.12 | Down $ -0.03 | $70.13 | $70.10 | 800 |
| 10:38 AM | $70.14 | Up $0.04 | $70.14 | $70.08 | 3,300 |
| 10:37 AM | $70.10 | Down $ -0.05 | $70.16 | $70.09 | 5,500 |
| 10:36 AM | $70.15 | Up $0.04 | $70.15 | $70.12 | 1,600 |
| 10:35 AM | $70.11 | Up $0.00 | $70.13 | $70.08 | 7,200 |
| 10:34 AM | $70.11 | Up $0.06 | $70.12 | $70.05 | 8,500 |
| 10:33 AM | $70.05 | Up $0.02 | $70.05 | $70.03 | 2,800 |
| 10:32 AM | $70.03 | Up $0.00 | $70.03 | $70.01 | 6,200 |
| 10:31 AM | $70.03 | Down $ -0.01 | $70.04 | $70.02 | 2,400 |
| 10:30 AM | $70.04 | Down $ -0.01 | $70.09 | $70.04 | 3,600 |
| 10:29 AM | $70.05 | Up $0.02 | $70.05 | $70.03 | 2,600 |
| 10:28 AM | $70.03 | Down $ -0.07 | $70.10 | $70.03 | 6,700 |
| 10:27 AM | $70.10 | Up $0.00 | $70.11 | $70.09 | 1,600 |
| 10:26 AM | $70.10 | Up $0.05 | $70.11 | $70.04 | 13,600 |
| 10:25 AM | $70.05 | Down $ -0.10 | $70.15 | $70.05 | 10,100 |
| 10:24 AM | $70.15 | Up $0.00 | $70.18 | $70.13 | 6,200 |
| 10:23 AM | $70.15 | Up $0.13 | $70.16 | $70.02 | 7,100 |
| 10:22 AM | $70.02 | Up $0.07 | $70.02 | $69.97 | 4,100 |
| 10:21 AM | $69.95 | Up $0.02 | $69.98 | $69.92 | 3,200 |
| 10:20 AM | $69.93 | Down $ -0.02 | $69.93 | $69.87 | 18,800 |
| 10:19 AM | $69.95 | Down $ -0.02 | $69.97 | $69.94 | 4,600 |
| 10:18 AM | $69.97 | Up $0.03 | $69.99 | $69.95 | 1,800 |
| 10:17 AM | $69.94 | Down $ -0.06 | $70.01 | $69.93 | 16,700 |
| 10:16 AM | $70.00 | Down $ -0.02 | $70.03 | $69.99 | 4,800 |
| 10:15 AM | $70.02 | Up $0.05 | $70.02 | $69.97 | 10,500 |
| 10:14 AM | $69.97 | Up $0.03 | $69.97 | $69.93 | 4,000 |
| 10:13 AM | $69.94 | Up $0.06 | $69.94 | $69.89 | 8,400 |
| 10:12 AM | $69.88 | Up $0.02 | $69.88 | $69.87 | 1,600 |
| 10:11 AM | $69.86 | Down $ -0.01 | $69.87 | $69.84 | 6,500 |
| 10:10 AM | $69.87 | Up $0.01 | $69.90 | $69.86 | 3,000 |
| 10:09 AM | $69.86 | Down $ -0.06 | $69.94 | $69.86 | 13,900 |
| 10:08 AM | $69.92 | Down $ -0.08 | $70.04 | $69.92 | 20,400 |
| 10:07 AM | $70.00 | Down $ -0.01 | $70.03 | $70.00 | 2,600 |
| 10:06 AM | $70.01 | Up $0.01 | $70.06 | $70.00 | 2,200 |
| 10:05 AM | $70.00 | Up $0.00 | $70.04 | $69.98 | 8,700 |
| 10:04 AM | $70.00 | Up $0.06 | $70.02 | $69.97 | 9,600 |
| 10:03 AM | $69.94 | Up $0.07 | $69.94 | $69.87 | 3,900 |
| 10:02 AM | $69.87 | Up $0.06 | $69.89 | $69.80 | 7,600 |
| 10:01 AM | $69.81 | Up $0.01 | $69.87 | $69.77 | 14,400 |
| 10:00 AM | $69.80 | Down $ -0.05 | $69.82 | $69.78 | 9,700 |
| 09:59 AM | $69.85 | Up $0.10 | $69.85 | $69.76 | 5,100 |
| 09:58 AM | $69.75 | Down $ -0.04 | $69.83 | $69.74 | 21,500 |
| 09:57 AM | $69.79 | Down $ -0.03 | $69.84 | $69.79 | 3,000 |
| 09:56 AM | $69.82 | Up $0.06 | $69.82 | $69.75 | 10,700 |
| 09:55 AM | $69.76 | Down $ -0.02 | $69.82 | $69.76 | 9,500 |
| 09:54 AM | $69.78 | Up $0.04 | $69.81 | $69.74 | 10,700 |
| 09:53 AM | $69.74 | Down $ -0.01 | $69.80 | $69.72 | 4,200 |
| 09:52 AM | $69.75 | Down $ -0.04 | $69.81 | $69.72 | 34,600 |
| 09:51 AM | $69.79 | Down $ -0.06 | $69.86 | $69.78 | 16,700 |
| 09:50 AM | $69.85 | Down $ -0.14 | $70.02 | $69.80 | 24,000 |
| 09:49 AM | $69.99 | Down $ -0.01 | $70.01 | $69.95 | 17,800 |
| 09:48 AM | $70.00 | Down $ -0.02 | $70.02 | $69.98 | 19,700 |
| 09:47 AM | $70.02 | Up $0.02 | $70.07 | $69.98 | 3,700 |
| 09:46 AM | $70.00 | Down $ -0.05 | $70.09 | $69.98 | 7,600 |
| 09:45 AM | $70.05 | Up $0.06 | $70.07 | $69.98 | 32,300 |
| 09:44 AM | $69.99 | Up $0.02 | $70.01 | $69.75 | 37,500 |
| 09:43 AM | $69.97 | Up $0.07 | $69.97 | $69.89 | 7,600 |
| 09:42 AM | $69.90 | Down $ -0.06 | $69.99 | $69.89 | 8,000 |
| 09:41 AM | $69.96 | Up $0.02 | $70.01 | $69.90 | 9,900 |
| 09:40 AM | $69.94 | Up $0.22 | $70.00 | $69.80 | 9,400 |
| 09:39 AM | $69.72 | Down $ -0.25 | $69.95 | $69.69 | 29,500 |
| 09:38 AM | $69.98 | Down $ -0.11 | $70.08 | $69.96 | 50,400 |
| 09:37 AM | $70.08 | Up $0.09 | $70.08 | $69.94 | 9,600 |
| 09:36 AM | $69.99 | Up $0.28 | $70.38 | $69.72 | 14,800 |
| 09:35 AM | $69.71 | Up $0.28 | $69.73 | $69.39 | 48,000 |
| 09:34 AM | $69.42 | Down $ -0.36 | $69.83 | $69.41 | 11,500 |
| 09:33 AM | $69.78 | Up $0.40 | $69.82 | $69.32 | 53,200 |
| 09:32 AM | $69.38 | Up $0.19 | $69.38 | $69.06 | 20,400 |
| 09:31 AM | $69.19 | Down $ -0.66 | $69.88 | $69.04 | 82,900 |
| 09:30 AM | $69.85 | Down $ -3.59 | $70.39 | $69.78 | 125,900 |
| Previous close | $73.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/05/2024 | $68.51 | $70.00 | $70.01 | $68.36 | 2,856,000 |
| 09/05/2024 | $73.43 | $73.09 | $73.50 | $73.00 | 701,700 |
| 08/05/2024 | $72.83 | $72.59 | $72.88 | $72.57 | 1,639,300 |
| 07/05/2024 | $72.52 | $72.68 | $72.68 | $72.22 | 1,271,800 |
| 06/05/2024 | $72.65 | $72.26 | $72.77 | $72.20 | 2,052,100 |
| 03/05/2024 | $71.75 | $71.61 | $71.89 | $71.61 | 422,200 |
| 02/05/2024 | $71.21 | $71.05 | $71.48 | $70.96 | 1,155,300 |
| 01/05/2024 | $70.84 | $70.46 | $71.17 | $70.37 | 3,403,400 |
| 30/04/2024 | $70.29 | $70.48 | $70.50 | $70.21 | 1,576,700 |
| 29/04/2024 | $70.52 | $70.90 | $70.99 | $70.26 | 1,096,200 |
| 26/04/2024 | $70.67 | $70.40 | $70.79 | $70.38 | 443,000 |
| 25/04/2024 | $70.14 | $70.15 | $70.31 | $69.93 | 674,700 |
| 24/04/2024 | $70.86 | $70.85 | $71.01 | $70.72 | 1,257,000 |
| 23/04/2024 | $70.83 | $70.82 | $71.11 | $70.80 | 863,700 |
| 22/04/2024 | $70.68 | $70.75 | $71.22 | $70.65 | 1,404,600 |
| 19/04/2024 | $70.30 | $70.13 | $70.32 | $69.85 | 893,600 |
| 18/04/2024 | $69.80 | $69.64 | $69.84 | $69.27 | 865,300 |
| 17/04/2024 | $69.16 | $69.09 | $69.43 | $68.91 | 1,115,300 |
| 16/04/2024 | $69.53 | $69.57 | $69.69 | $69.25 | 569,200 |
| 15/04/2024 | $69.95 | $70.36 | $70.44 | $69.66 | 601,200 |
| 12/04/2024 | $70.21 | $70.46 | $70.49 | $69.96 | 721,600 |
| 11/04/2024 | $70.70 | $71.17 | $71.21 | $70.62 | 651,200 |
| 10/04/2024 | $71.77 | $71.50 | $71.81 | $71.18 | 1,388,000 |
| 09/04/2024 | $72.18 | $71.89 | $72.20 | $71.70 | 563,100 |
| 08/04/2024 | $72.40 | $72.57 | $72.61 | $72.37 | 516,200 |
| 05/04/2024 | $72.59 | $72.72 | $72.76 | $72.42 | 535,100 |
| 04/04/2024 | $72.02 | $72.49 | $72.55 | $71.87 | 555,100 |
| 03/04/2024 | $72.23 | $72.40 | $72.56 | $72.22 | 606,300 |
| 02/04/2024 | $72.44 | $72.56 | $72.60 | $72.33 | 573,600 |
| 01/04/2024 | $73.25 | $73.29 | $73.42 | $72.92 | 1,669,200 |
Graphs are not available, please refer to the detailed table