Find a quote
SUNCOR ENERGY INC.
103.04 Up 2.15 (2.09 %)
Delayed : 2026/10/09 17:40:00
- Previous close $100.89
- Opening $100.83
- Today High $103.36
- Today Low $100.81
- Price Bid $102.46
- Price Ask $102.46
- 52 Weeks High $103.36
- 52 Weeks Low $53.02
- Size Bid 10
- Size Ask 1
- Volume 2,755,895
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.04 | Up $0.01 | $103.04 | $103.04 | 515,300 |
| 03:59 PM | $103.03 | Up $0.04 | $103.08 | $102.99 | 33,400 |
| 03:58 PM | $102.99 | Down $ -0.02 | $103.02 | $102.95 | 24,700 |
| 03:57 PM | $103.01 | Up $0.04 | $103.03 | $102.96 | 24,900 |
| 03:56 PM | $102.97 | Up $0.08 | $102.99 | $102.90 | 26,000 |
| 03:55 PM | $102.89 | Down $ -0.03 | $102.95 | $102.84 | 16,700 |
| 03:54 PM | $102.92 | Up $0.01 | $102.98 | $102.90 | 10,600 |
| 03:53 PM | $102.91 | Up $0.01 | $102.94 | $102.91 | 8,100 |
| 03:52 PM | $102.90 | Down $ -0.06 | $102.98 | $102.90 | 6,600 |
| 03:51 PM | $102.96 | Down $ -0.07 | $103.02 | $102.91 | 5,100 |
| 03:50 PM | $103.03 | Up $0.02 | $103.09 | $103.02 | 26,700 |
| 03:49 PM | $103.01 | Up $0.09 | $103.01 | $102.91 | 4,900 |
| 03:48 PM | $102.92 | Down $ -0.02 | $102.97 | $102.90 | 3,500 |
| 03:47 PM | $102.94 | Down $ -0.06 | $103.00 | $102.93 | 4,600 |
| 03:46 PM | $103.00 | Up $0.03 | $103.01 | $102.95 | 5,200 |
| 03:45 PM | $102.97 | Up $0.01 | $102.99 | $102.93 | 6,100 |
| 03:44 PM | $102.96 | Down $ -0.02 | $103.00 | $102.96 | 5,800 |
| 03:43 PM | $102.98 | Down $ -0.05 | $103.04 | $102.96 | 5,900 |
| 03:42 PM | $103.03 | Up $0.04 | $103.03 | $102.96 | 5,700 |
| 03:41 PM | $102.99 | Down $ -0.01 | $102.99 | $102.95 | 6,200 |
| 03:40 PM | $103.00 | Down $ -0.02 | $103.04 | $102.99 | 5,300 |
| 03:39 PM | $103.02 | Up $0.02 | $103.02 | $103.00 | 5,600 |
| 03:38 PM | $103.00 | Up $0.01 | $103.01 | $102.98 | 2,800 |
| 03:37 PM | $102.99 | Up $0.02 | $103.00 | $102.95 | 8,700 |
| 03:36 PM | $102.97 | Up $0.04 | $102.97 | $102.93 | 4,700 |
| 03:35 PM | $102.93 | Down $ -0.05 | $102.98 | $102.90 | 7,300 |
| 03:34 PM | $102.98 | Up $0.04 | $102.99 | $102.94 | 3,000 |
| 03:33 PM | $102.94 | Up $0.11 | $102.94 | $102.85 | 8,100 |
| 03:32 PM | $102.83 | Down $ -0.04 | $102.87 | $102.81 | 3,200 |
| 03:31 PM | $102.87 | Up $0.04 | $102.89 | $102.80 | 5,900 |
| 03:30 PM | $102.83 | Down $ -0.03 | $102.91 | $102.83 | 8,900 |
| 03:29 PM | $102.87 | Down $ -0.03 | $102.91 | $102.85 | 6,300 |
| 03:28 PM | $102.89 | Down $ -0.06 | $102.97 | $102.87 | 3,000 |
| 03:27 PM | $102.95 | Up $0.05 | $102.98 | $102.88 | 14,300 |
| 03:26 PM | $102.90 | Up $0.07 | $102.92 | $102.82 | 7,300 |
| 03:25 PM | $102.83 | Down $ -0.07 | $102.89 | $102.83 | 1,800 |
| 03:24 PM | $102.90 | Down $ -0.07 | $102.97 | $102.90 | 2,100 |
| 03:23 PM | $102.97 | Up $0.02 | $103.00 | $102.95 | 4,700 |
| 03:22 PM | $102.95 | Up $0.06 | $102.95 | $102.89 | 3,700 |
| 03:21 PM | $102.89 | Up $0.05 | $102.89 | $102.83 | 3,600 |
| 03:20 PM | $102.84 | Down $ -0.05 | $102.88 | $102.81 | 5,100 |
| 03:19 PM | $102.89 | Up $0.04 | $102.89 | $102.86 | 2,800 |
| 03:18 PM | $102.85 | Down $ -0.02 | $102.85 | $102.84 | 1,400 |
| 03:17 PM | $102.87 | Up $0.03 | $102.87 | $102.83 | 3,300 |
| 03:16 PM | $102.84 | Up $0.02 | $102.88 | $102.81 | 3,400 |
| 03:15 PM | $102.82 | Up $0.01 | $102.83 | $102.80 | 2,000 |
| 03:14 PM | $102.81 | Down $ -0.01 | $102.86 | $102.80 | 2,700 |
| 03:13 PM | $102.82 | Up $0.04 | $102.83 | $102.78 | 3,100 |
| 03:12 PM | $102.78 | Up $0.08 | $102.79 | $102.67 | 3,500 |
| 03:11 PM | $102.70 | Up $0.02 | $102.70 | $102.68 | 2,500 |
| 03:10 PM | $102.68 | Up $0.04 | $102.68 | $102.64 | 3,000 |
| 03:09 PM | $102.64 | Up $0.04 | $102.66 | $102.61 | 3,700 |
| 03:08 PM | $102.60 | Up $0.00 | $102.60 | $102.58 | 3,100 |
| 03:07 PM | $102.60 | Up $0.02 | $102.60 | $102.56 | 700 |
| 03:06 PM | $102.58 | Down $ -0.07 | $102.67 | $102.55 | 4,300 |
| 03:05 PM | $102.65 | Down $ -0.07 | $102.72 | $102.61 | 4,000 |
| 03:04 PM | $102.72 | Down $0.00 | $102.74 | $102.54 | 9,600 |
| 03:03 PM | $102.73 | Down $ -0.01 | $102.73 | $102.69 | 3,700 |
| 03:02 PM | $102.73 | Up $0.00 | $102.74 | $102.69 | 4,200 |
| 03:01 PM | $102.73 | Up $0.07 | $102.73 | $102.62 | 3,500 |
| 03:00 PM | $102.66 | Up $0.06 | $102.71 | $102.62 | 8,700 |
| 02:59 PM | $102.60 | Down $ -0.08 | $102.68 | $102.58 | 9,800 |
| 02:58 PM | $102.68 | Up $0.01 | $102.68 | $102.59 | 4,100 |
| 02:57 PM | $102.67 | Up $0.00 | $102.69 | $102.66 | 2,300 |
| 02:56 PM | $102.67 | Down $ -0.03 | $102.70 | $102.64 | 3,900 |
| 02:55 PM | $102.70 | Down $ -0.03 | $102.74 | $102.67 | 3,400 |
| 02:54 PM | $102.73 | Up $0.05 | $102.78 | $102.70 | 11,900 |
| 02:53 PM | $102.68 | Up $0.16 | $102.68 | $102.55 | 5,200 |
| 02:52 PM | $102.52 | Up $0.02 | $102.55 | $102.47 | 3,200 |
| 02:51 PM | $102.50 | Up $0.09 | $102.57 | $102.35 | 6,100 |
| 02:50 PM | $102.41 | Down $ -0.13 | $102.65 | $102.40 | 13,100 |
| 02:49 PM | $102.54 | Down $ -0.17 | $102.70 | $102.54 | 14,900 |
| 02:48 PM | $102.71 | Up $0.15 | $102.78 | $102.57 | 8,800 |
| 02:47 PM | $102.56 | Up $0.00 | $102.60 | $102.35 | 18,000 |
| 02:46 PM | $102.56 | Down $ -0.28 | $102.84 | $102.33 | 50,000 |
| 02:45 PM | $102.84 | Up $0.00 | $102.85 | $102.79 | 4,400 |
| 02:44 PM | $102.84 | Up $0.11 | $102.85 | $102.72 | 5,300 |
| 02:43 PM | $102.73 | Up $0.03 | $102.73 | $102.70 | 2,400 |
| 02:42 PM | $102.70 | Up $0.07 | $102.70 | $102.65 | 4,000 |
| 02:41 PM | $102.63 | Down $ -0.05 | $102.69 | $102.63 | 3,400 |
| 02:40 PM | $102.68 | Down $ -0.02 | $102.69 | $102.60 | 5,000 |
| 02:39 PM | $102.71 | Down $ -0.03 | $102.73 | $102.68 | 4,300 |
| 02:38 PM | $102.73 | Down $ -0.03 | $102.75 | $102.68 | 4,700 |
| 02:37 PM | $102.76 | Down $ -0.09 | $102.86 | $102.75 | 2,000 |
| 02:36 PM | $102.85 | Down $ -0.04 | $102.90 | $102.82 | 4,700 |
| 02:35 PM | $102.89 | Up $0.01 | $102.89 | $102.85 | 3,100 |
| 02:34 PM | $102.88 | Down $ -0.03 | $102.91 | $102.85 | 3,000 |
| 02:33 PM | $102.91 | Down $ -0.02 | $102.94 | $102.90 | 3,200 |
| 02:32 PM | $102.93 | Down $ -0.06 | $103.03 | $102.93 | 4,300 |
| 02:31 PM | $102.99 | Up $0.04 | $102.99 | $102.93 | 2,800 |
| 02:30 PM | $102.95 | Up $0.05 | $102.95 | $102.90 | 3,700 |
| 02:29 PM | $102.90 | Up $0.02 | $102.92 | $102.88 | 5,400 |
| 02:28 PM | $102.88 | Down $ -0.03 | $102.91 | $102.88 | 6,500 |
| 02:27 PM | $102.91 | Down $ -0.09 | $103.00 | $102.91 | 7,800 |
| 02:26 PM | $103.00 | Down $ -0.03 | $103.02 | $102.97 | 6,700 |
| 02:25 PM | $103.03 | Up $0.03 | $103.04 | $103.00 | 4,300 |
| 02:24 PM | $103.01 | Down $ -0.02 | $103.01 | $102.98 | 5,600 |
| 02:23 PM | $103.02 | Down $ -0.02 | $103.03 | $103.00 | 1,100 |
| 02:22 PM | $103.04 | Down $ -0.04 | $103.08 | $103.04 | 4,300 |
| 02:21 PM | $103.08 | Up $0.04 | $103.08 | $103.04 | 6,900 |
| 02:20 PM | $103.04 | Up $0.01 | $103.07 | $103.04 | 3,300 |
| 02:19 PM | $103.04 | Down $ -0.06 | $103.08 | $103.04 | 1,800 |
| 02:18 PM | $103.09 | Up $0.01 | $103.10 | $103.08 | 2,000 |
| 02:17 PM | $103.08 | Down $ -0.04 | $103.15 | $103.08 | 2,700 |
| 02:16 PM | $103.12 | Up $0.02 | $103.13 | $103.11 | 1,400 |
| 02:15 PM | $103.11 | Up $0.03 | $103.14 | $103.10 | 4,000 |
| 02:14 PM | $103.08 | Down $ -0.04 | $103.12 | $103.06 | 3,800 |
| 02:13 PM | $103.12 | Up $0.07 | $103.12 | $103.04 | 7,900 |
| 02:12 PM | $103.05 | Up $0.08 | $103.05 | $102.97 | 3,100 |
| 02:11 PM | $102.97 | Down $ -0.05 | $103.02 | $102.97 | 6,100 |
| 02:10 PM | $103.02 | Down $ -0.02 | $103.04 | $103.02 | 1,700 |
| 02:09 PM | $103.04 | Up $0.02 | $103.05 | $103.00 | 4,300 |
| 02:08 PM | $103.02 | Up $0.01 | $103.03 | $103.00 | 2,900 |
| 02:07 PM | $103.01 | Down $ -0.04 | $103.03 | $103.00 | 1,600 |
| 02:06 PM | $103.05 | Down $ -0.08 | $103.14 | $103.05 | 2,300 |
| 02:05 PM | $103.13 | Down $ -0.03 | $103.18 | $103.13 | 4,000 |
| 02:04 PM | $103.16 | Up $0.05 | $103.16 | $103.11 | 3,500 |
| 02:03 PM | $103.11 | Up $0.06 | $103.13 | $103.04 | 4,600 |
| 02:02 PM | $103.05 | Down $ -0.02 | $103.09 | $103.05 | 4,000 |
| 02:01 PM | $103.07 | Down $ -0.10 | $103.16 | $103.06 | 3,800 |
| 02:00 PM | $103.17 | Down $ -0.06 | $103.22 | $103.16 | 3,800 |
| 01:59 PM | $103.23 | Up $0.07 | $103.25 | $103.17 | 4,600 |
| 01:58 PM | $103.16 | Down $ -0.02 | $103.21 | $103.16 | 5,100 |
| 01:57 PM | $103.18 | Up $0.03 | $103.20 | $103.15 | 8,900 |
| 01:56 PM | $103.14 | Up $0.05 | $103.14 | $103.09 | 3,700 |
| 01:55 PM | $103.09 | Up $0.02 | $103.09 | $103.07 | 2,100 |
| 01:54 PM | $103.07 | Up $0.04 | $103.09 | $103.03 | 4,100 |
| 01:53 PM | $103.03 | Up $0.03 | $103.03 | $103.02 | 6,000 |
| 01:52 PM | $103.00 | Up $0.09 | $103.00 | $102.90 | 3,700 |
| 01:51 PM | $102.91 | Up $0.01 | $102.92 | $102.89 | 2,200 |
| 01:50 PM | $102.90 | Down $ -0.03 | $102.94 | $102.89 | 2,800 |
| 01:49 PM | $102.93 | Up $0.03 | $102.93 | $102.90 | 2,900 |
| 01:48 PM | $102.90 | Up $0.06 | $102.92 | $102.84 | 3,000 |
| 01:47 PM | $102.84 | Up $0.02 | $102.85 | $102.84 | 1,200 |
| 01:46 PM | $102.82 | Down $ -0.03 | $102.88 | $102.81 | 9,200 |
| 01:45 PM | $102.85 | Down $ -0.06 | $102.90 | $102.83 | 3,800 |
| 01:44 PM | $102.91 | Up $0.01 | $102.91 | $102.90 | 2,400 |
| 01:43 PM | $102.90 | Down $ -0.02 | $102.92 | $102.89 | 4,100 |
| 01:42 PM | $102.92 | Up $0.03 | $102.92 | $102.91 | 2,400 |
| 01:41 PM | $102.90 | Up $0.02 | $102.93 | $102.89 | 4,400 |
| 01:40 PM | $102.87 | Down $ -0.03 | $102.91 | $102.87 | 700 |
| 01:39 PM | $102.90 | Up $0.04 | $102.90 | $102.85 | 1,500 |
| 01:38 PM | $102.86 | Down $ -0.04 | $102.90 | $102.86 | 5,000 |
| 01:37 PM | $102.90 | Down $ -0.02 | $102.94 | $102.90 | 2,300 |
| 01:36 PM | $102.92 | Down $ -0.02 | $102.94 | $102.91 | 3,300 |
| 01:35 PM | $102.94 | Down $ -0.01 | $102.96 | $102.93 | 2,800 |
| 01:34 PM | $102.95 | Up $0.01 | $102.97 | $102.92 | 2,500 |
| 01:33 PM | $102.95 | Up $0.02 | $102.96 | $102.90 | 3,000 |
| 01:32 PM | $102.92 | Up $0.08 | $102.94 | $102.74 | 12,100 |
| 01:31 PM | $102.84 | Down $ -0.02 | $102.90 | $102.84 | 6,100 |
| 01:30 PM | $102.86 | Up $0.00 | $102.87 | $102.84 | 3,200 |
| 01:29 PM | $102.86 | Up $0.02 | $102.87 | $102.84 | 3,000 |
| 01:28 PM | $102.85 | Up $0.03 | $102.87 | $102.81 | 4,200 |
| 01:27 PM | $102.82 | Down $ -0.08 | $102.88 | $102.81 | 5,900 |
| 01:26 PM | $102.89 | Down $ -0.04 | $102.92 | $102.88 | 3,600 |
| 01:25 PM | $102.93 | Up $0.01 | $102.93 | $102.90 | 3,900 |
| 01:24 PM | $102.93 | Up $0.02 | $102.95 | $102.90 | 4,400 |
| 01:23 PM | $102.91 | Up $0.02 | $102.91 | $102.86 | 4,200 |
| 01:22 PM | $102.89 | Up $0.06 | $102.90 | $102.83 | 3,200 |
| 01:21 PM | $102.83 | Down $ -0.04 | $102.87 | $102.82 | 5,200 |
| 01:20 PM | $102.87 | Down $ -0.07 | $102.95 | $102.87 | 2,700 |
| 01:19 PM | $102.94 | Down $ -0.03 | $102.96 | $102.91 | 2,800 |
| 01:18 PM | $102.97 | Down $ -0.03 | $103.01 | $102.97 | 3,700 |
| 01:17 PM | $103.00 | Down $ -0.02 | $103.03 | $102.97 | 4,900 |
| 01:16 PM | $103.02 | Up $0.00 | $103.04 | $103.00 | 4,700 |
| 01:15 PM | $103.02 | Up $0.05 | $103.02 | $102.96 | 7,100 |
| 01:14 PM | $102.97 | Up $0.00 | $102.98 | $102.97 | 2,200 |
| 01:13 PM | $102.97 | Up $0.06 | $102.97 | $102.88 | 4,300 |
| 01:12 PM | $102.90 | Down $ -0.02 | $102.92 | $102.88 | 3,900 |
| 01:11 PM | $102.92 | Down $ -0.04 | $102.97 | $102.91 | 5,200 |
| 01:10 PM | $102.96 | Down $ -0.02 | $102.99 | $102.95 | 6,100 |
| 01:09 PM | $102.98 | Up $0.01 | $102.99 | $102.97 | 1,800 |
| 01:08 PM | $102.97 | Up $0.01 | $103.00 | $102.96 | 4,800 |
| 01:07 PM | $102.96 | Down $ -0.07 | $103.04 | $102.96 | 5,900 |
| 01:06 PM | $103.03 | Down $ -0.03 | $103.08 | $103.03 | 1,700 |
| 01:05 PM | $103.06 | Down $ -0.02 | $103.08 | $103.06 | 600 |
| 01:04 PM | $103.08 | Up $0.01 | $103.10 | $103.05 | 3,400 |
| 01:03 PM | $103.07 | Up $0.00 | $103.09 | $103.07 | 1,800 |
| 01:02 PM | $103.07 | Up $0.04 | $103.07 | $103.01 | 5,600 |
| 01:01 PM | $103.03 | Down $ -0.06 | $103.11 | $103.03 | 6,300 |
| 01:00 PM | $103.09 | Down $ -0.06 | $103.15 | $103.08 | 5,300 |
| 12:59 PM | $103.15 | Down $ -0.01 | $103.17 | $103.15 | 2,200 |
| 12:58 PM | $103.16 | Up $0.00 | $103.16 | $103.16 | 300 |
| 12:57 PM | $103.16 | Down $ -0.06 | $103.19 | $103.14 | 3,700 |
| 12:56 PM | $103.22 | Down $ -0.02 | $103.25 | $103.22 | 1,000 |
| 12:55 PM | $103.24 | Down $ -0.06 | $103.31 | $103.24 | 2,100 |
| 12:54 PM | $103.30 | Up $0.03 | $103.32 | $103.29 | 6,800 |
| 12:53 PM | $103.27 | Down $0.00 | $103.27 | $103.26 | 800 |
| 12:52 PM | $103.27 | Up $0.01 | $103.28 | $103.27 | 1,600 |
| 12:51 PM | $103.26 | Down $ -0.01 | $103.28 | $103.26 | 1,500 |
| 12:50 PM | $103.27 | Up $0.03 | $103.27 | $103.24 | 2,300 |
| 12:49 PM | $103.24 | Up $0.01 | $103.26 | $103.24 | 3,100 |
| 12:48 PM | $103.23 | Up $0.07 | $103.23 | $103.15 | 10,500 |
| 12:47 PM | $103.16 | Up $0.05 | $103.17 | $103.12 | 2,300 |
| 12:46 PM | $103.11 | Down $ -0.06 | $103.14 | $103.10 | 2,500 |
| 12:45 PM | $103.17 | Up $0.03 | $103.17 | $103.10 | 2,600 |
| 12:44 PM | $103.14 | Down $ -0.05 | $103.17 | $103.14 | 2,400 |
| 12:43 PM | $103.19 | Down $ -0.02 | $103.22 | $103.19 | 3,800 |
| 12:42 PM | $103.21 | Down $ -0.05 | $103.24 | $103.18 | 3,700 |
| 12:41 PM | $103.26 | Up $0.01 | $103.30 | $103.24 | 4,100 |
| 12:40 PM | $103.25 | Down $ -0.02 | $103.28 | $103.25 | 4,000 |
| 12:39 PM | $103.27 | Down $ -0.01 | $103.31 | $103.26 | 5,200 |
| 12:38 PM | $103.28 | Up $0.04 | $103.28 | $103.23 | 2,200 |
| 12:37 PM | $103.24 | Down $ -0.03 | $103.27 | $103.24 | 2,400 |
| 12:36 PM | $103.27 | Up $0.01 | $103.28 | $103.26 | 1,900 |
| 12:35 PM | $103.26 | Up $0.03 | $103.26 | $103.21 | 2,800 |
| 12:34 PM | $103.23 | Up $0.13 | $103.23 | $103.12 | 9,800 |
| 12:33 PM | $103.10 | Up $0.06 | $103.10 | $103.02 | 2,600 |
| 12:32 PM | $103.04 | Down $ -0.01 | $103.09 | $103.04 | 1,600 |
| 12:31 PM | $103.05 | Down $ -0.04 | $103.08 | $103.05 | 1,500 |
| 12:30 PM | $103.09 | Up $0.00 | $103.13 | $103.09 | 1,500 |
| 12:29 PM | $103.09 | Up $0.04 | $103.09 | $103.01 | 2,200 |
| 12:28 PM | $103.05 | Down $ -0.02 | $103.09 | $103.05 | 1,800 |
| 12:27 PM | $103.07 | Up $0.04 | $103.07 | $103.04 | 2,000 |
| 12:26 PM | $103.03 | Up $0.00 | $103.06 | $103.02 | 3,500 |
| 12:25 PM | $103.03 | Down $ -0.05 | $103.07 | $103.03 | 1,500 |
| 12:24 PM | $103.09 | Up $0.02 | $103.10 | $103.06 | 3,200 |
| 12:23 PM | $103.06 | Up $0.00 | $103.06 | $103.04 | 1,400 |
| 12:22 PM | $103.06 | Down $ -0.09 | $103.14 | $103.06 | 1,300 |
| 12:21 PM | $103.15 | Up $0.03 | $103.15 | $103.09 | 1,700 |
| 12:20 PM | $103.12 | Down $ -0.08 | $103.21 | $103.12 | 2,200 |
| 12:19 PM | $103.20 | Up $0.05 | $103.21 | $103.16 | 2,600 |
| 12:18 PM | $103.15 | Up $0.03 | $103.16 | $103.12 | 1,500 |
| 12:17 PM | $103.12 | Up $0.06 | $103.12 | $103.07 | 5,000 |
| 12:16 PM | $103.06 | Up $0.05 | $103.06 | $103.00 | 3,800 |
| 12:15 PM | $103.01 | Down $ -0.06 | $103.08 | $103.01 | 2,500 |
| 12:14 PM | $103.07 | Up $0.01 | $103.08 | $103.05 | 2,800 |
| 12:13 PM | $103.06 | Up $0.05 | $103.06 | $103.02 | 3,200 |
| 12:12 PM | $103.01 | Down $ -0.07 | $103.06 | $103.00 | 3,000 |
| 12:11 PM | $103.08 | Up $0.07 | $103.08 | $102.99 | 2,700 |
| 12:10 PM | $103.01 | Up $0.09 | $103.01 | $102.91 | 2,500 |
| 12:09 PM | $102.92 | Up $0.06 | $102.94 | $102.87 | 1,800 |
| 12:08 PM | $102.86 | Up $0.00 | $102.86 | $102.84 | 1,900 |
| 12:07 PM | $102.86 | Down $ -0.03 | $102.95 | $102.86 | 4,700 |
| 12:06 PM | $102.90 | Up $0.02 | $102.98 | $102.88 | 5,100 |
| 12:05 PM | $102.87 | Down $ -0.11 | $102.99 | $102.86 | 18,100 |
| 12:04 PM | $102.99 | Down $0.00 | $102.99 | $102.98 | 500 |
| 12:03 PM | $102.99 | Up $0.00 | $103.05 | $102.98 | 4,400 |
| 12:02 PM | $102.99 | Down $ -0.08 | $103.06 | $102.99 | 1,700 |
| 12:01 PM | $103.07 | Down $ -0.07 | $103.14 | $103.06 | 4,300 |
| 12:00 PM | $103.14 | Down $ -0.03 | $103.18 | $103.13 | 4,100 |
| 11:59 AM | $103.17 | Up $0.04 | $103.17 | $103.09 | 7,200 |
| 11:58 AM | $103.13 | Up $0.00 | $103.15 | $103.12 | 43,200 |
| 11:57 AM | $103.13 | Up $0.02 | $103.15 | $103.10 | 2,300 |
| 11:56 AM | $103.11 | Down $ -0.03 | $103.13 | $103.09 | 4,000 |
| 11:55 AM | $103.14 | Down $ -0.02 | $103.15 | $103.12 | 800 |
| 11:54 AM | $103.15 | Up $0.07 | $103.15 | $103.05 | 4,800 |
| 11:53 AM | $103.08 | Down $ -0.02 | $103.12 | $103.08 | 3,400 |
| 11:52 AM | $103.10 | Down $ -0.11 | $103.20 | $103.10 | 5,200 |
| 11:51 AM | $103.21 | Down $ -0.02 | $103.22 | $103.20 | 900 |
| 11:50 AM | $103.22 | Down $ -0.01 | $103.24 | $103.20 | 6,600 |
| 11:49 AM | $103.23 | Up $0.09 | $103.24 | $103.14 | 12,500 |
| 11:48 AM | $103.14 | Up $0.03 | $103.14 | $103.09 | 1,000 |
| 11:47 AM | $103.11 | Down $ -0.07 | $103.18 | $103.11 | 1,300 |
| 11:46 AM | $103.18 | Up $0.01 | $103.21 | $103.15 | 4,000 |
| 11:45 AM | $103.18 | Up $0.11 | $103.19 | $103.08 | 2,900 |
| 11:44 AM | $103.07 | Down $ -0.13 | $103.21 | $103.07 | 3,200 |
| 11:43 AM | $103.20 | Up $0.06 | $103.20 | $103.15 | 1,100 |
| 11:42 AM | $103.14 | Up $0.05 | $103.15 | $103.11 | 1,000 |
| 11:41 AM | $103.09 | Down $ -0.02 | $103.15 | $103.08 | 3,100 |
| 11:40 AM | $103.11 | Up $0.08 | $103.11 | $103.02 | 3,800 |
| 11:39 AM | $103.03 | Down $ -0.08 | $103.10 | $103.02 | 2,200 |
| 11:38 AM | $103.11 | Down $ -0.16 | $103.22 | $103.11 | 3,200 |
| 11:37 AM | $103.27 | Down $ -0.02 | $103.27 | $103.22 | 2,900 |
| 11:36 AM | $103.29 | Up $0.03 | $103.34 | $103.24 | 4,400 |
| 11:35 AM | $103.26 | Down $ -0.09 | $103.36 | $103.24 | 6,100 |
| 11:34 AM | $103.35 | Up $0.00 | $103.35 | $103.33 | 2,600 |
| 11:33 AM | $103.35 | Up $0.05 | $103.35 | $103.23 | 2,800 |
| 11:32 AM | $103.30 | Up $0.00 | $103.33 | $103.30 | 1,200 |
| 11:31 AM | $103.30 | Up $0.09 | $103.30 | $103.21 | 3,000 |
| 11:30 AM | $103.21 | Up $0.00 | $103.22 | $103.17 | 7,700 |
| 11:29 AM | $103.21 | Down $ -0.01 | $103.24 | $103.19 | 8,300 |
| 11:28 AM | $103.22 | Up $0.03 | $103.24 | $103.15 | 4,500 |
| 11:27 AM | $103.19 | Up $0.04 | $103.19 | $103.14 | 4,600 |
| 11:26 AM | $103.15 | Down $ -0.05 | $103.21 | $103.14 | 3,400 |
| 11:25 AM | $103.20 | Down $ -0.03 | $103.23 | $103.20 | 1,100 |
| 11:24 AM | $103.23 | Down $ -0.06 | $103.28 | $103.20 | 2,000 |
| 11:23 AM | $103.29 | Down $ -0.01 | $103.32 | $103.27 | 3,000 |
| 11:22 AM | $103.30 | Up $0.01 | $103.33 | $103.24 | 13,600 |
| 11:21 AM | $103.29 | Up $0.10 | $103.29 | $103.21 | 3,000 |
| 11:20 AM | $103.19 | Down $ -0.02 | $103.19 | $103.14 | 3,200 |
| 11:19 AM | $103.21 | Up $0.07 | $103.25 | $103.10 | 7,900 |
| 11:18 AM | $103.14 | Down $ -0.01 | $103.19 | $103.11 | 1,800 |
| 11:17 AM | $103.15 | Up $0.00 | $103.19 | $103.12 | 3,700 |
| 11:16 AM | $103.15 | Down $ -0.03 | $103.15 | $103.13 | 3,200 |
| 11:15 AM | $103.18 | Down $ -0.10 | $103.25 | $103.18 | 2,800 |
| 11:14 AM | $103.28 | Up $0.04 | $103.28 | $103.23 | 4,700 |
| 11:13 AM | $103.24 | Up $0.03 | $103.25 | $103.21 | 4,100 |
| 11:12 AM | $103.21 | Up $0.03 | $103.21 | $103.19 | 900 |
| 11:11 AM | $103.18 | Up $0.12 | $103.18 | $103.08 | 2,000 |
| 11:10 AM | $103.06 | Down $ -0.01 | $103.11 | $103.06 | 1,900 |
| 11:09 AM | $103.07 | Down $ -0.08 | $103.15 | $103.06 | 4,700 |
| 11:08 AM | $103.15 | Down $ -0.01 | $103.18 | $103.14 | 900 |
| 11:07 AM | $103.16 | Up $0.02 | $103.22 | $103.13 | 3,900 |
| 11:06 AM | $103.14 | Up $0.14 | $103.14 | $103.02 | 1,800 |
| 11:05 AM | $103.00 | Up $0.05 | $103.03 | $102.94 | 3,100 |
| 11:04 AM | $102.95 | Down $ -0.04 | $102.97 | $102.90 | 6,300 |
| 11:03 AM | $102.99 | Up $0.00 | $103.06 | $102.87 | 16,700 |
| 11:02 AM | $102.99 | Down $ -0.07 | $103.13 | $102.97 | 13,600 |
| 11:01 AM | $103.06 | Up $0.06 | $103.06 | $103.00 | 5,500 |
| 11:00 AM | $103.00 | Up $0.05 | $103.00 | $102.94 | 5,200 |
| 10:59 AM | $102.95 | Up $0.04 | $102.97 | $102.91 | 3,400 |
| 10:58 AM | $102.91 | Up $0.06 | $102.91 | $102.86 | 2,000 |
| 10:57 AM | $102.85 | Down $ -0.04 | $102.90 | $102.83 | 2,900 |
| 10:56 AM | $102.89 | Up $0.00 | $102.90 | $102.88 | 1,800 |
| 10:55 AM | $102.89 | Up $0.00 | $102.90 | $102.88 | 3,100 |
| 10:54 AM | $102.89 | Down $ -0.03 | $102.95 | $102.89 | 3,400 |
| 10:53 AM | $102.92 | Up $0.07 | $102.92 | $102.78 | 16,100 |
| 10:52 AM | $102.85 | Up $0.04 | $102.86 | $102.83 | 2,500 |
| 10:51 AM | $102.81 | Down $ -0.09 | $102.91 | $102.80 | 6,200 |
| 10:50 AM | $102.90 | Down $ -0.03 | $102.91 | $102.89 | 2,300 |
| 10:49 AM | $102.93 | Up $0.02 | $102.94 | $102.85 | 2,200 |
| 10:48 AM | $102.91 | Down $ -0.01 | $102.94 | $102.90 | 6,200 |
| 10:47 AM | $102.92 | Up $0.00 | $102.94 | $102.91 | 3,000 |
| 10:46 AM | $102.92 | Up $0.08 | $102.93 | $102.85 | 3,100 |
| 10:45 AM | $102.84 | Down $ -0.03 | $102.90 | $102.83 | 7,600 |
| 10:44 AM | $102.87 | Down $ -0.06 | $102.95 | $102.86 | 5,600 |
| 10:43 AM | $102.93 | Down $ -0.07 | $103.00 | $102.93 | 7,000 |
| 10:42 AM | $103.00 | Up $0.09 | $103.00 | $102.91 | 4,200 |
| 10:41 AM | $102.91 | Down $ -0.10 | $103.00 | $102.85 | 8,900 |
| 10:40 AM | $103.01 | Up $0.00 | $103.06 | $103.00 | 9,000 |
| 10:39 AM | $103.01 | Up $0.08 | $103.03 | $102.94 | 11,100 |
| 10:38 AM | $102.93 | Up $0.00 | $102.95 | $102.92 | 5,600 |
| 10:37 AM | $102.93 | Up $0.01 | $102.98 | $102.91 | 11,000 |
| 10:36 AM | $102.92 | Up $0.07 | $102.92 | $102.85 | 3,900 |
| 10:35 AM | $102.85 | Up $0.03 | $102.87 | $102.83 | 2,100 |
| 10:34 AM | $102.82 | Up $0.01 | $102.85 | $102.81 | 1,500 |
| 10:33 AM | $102.81 | Up $0.00 | $102.81 | $102.77 | 2,500 |
| 10:32 AM | $102.81 | Up $0.10 | $102.81 | $102.74 | 2,200 |
| 10:31 AM | $102.71 | Up $0.07 | $102.71 | $102.65 | 500 |
| 10:30 AM | $102.64 | Up $0.03 | $102.64 | $102.60 | 1,800 |
| 10:29 AM | $102.61 | Down $ -0.04 | $102.66 | $102.60 | 1,900 |
| 10:28 AM | $102.65 | Up $0.08 | $102.65 | $102.51 | 4,200 |
| 10:27 AM | $102.57 | Down $ -0.07 | $102.60 | $102.56 | 2,500 |
| 10:26 AM | $102.64 | Up $0.02 | $102.67 | $102.62 | 1,400 |
| 10:25 AM | $102.62 | Up $0.00 | $102.66 | $102.62 | 3,400 |
| 10:24 AM | $102.62 | Up $0.07 | $102.64 | $102.56 | 3,000 |
| 10:23 AM | $102.55 | Down $ -0.04 | $102.57 | $102.54 | 900 |
| 10:22 AM | $102.59 | Down $ -0.02 | $102.59 | $102.55 | 800 |
| 10:21 AM | $102.61 | Up $0.03 | $102.61 | $102.57 | 1,200 |
| 10:20 AM | $102.58 | Up $0.02 | $102.59 | $102.56 | 900 |
| 10:19 AM | $102.56 | Down $ -0.07 | $102.62 | $102.56 | 700 |
| 10:18 AM | $102.63 | Up $0.05 | $102.65 | $102.60 | 700 |
| 10:17 AM | $102.58 | Up $0.03 | $102.58 | $102.54 | 700 |
| 10:16 AM | $102.55 | Down $ -0.02 | $102.56 | $102.50 | 2,400 |
| 10:15 AM | $102.57 | Down $ -0.04 | $102.63 | $102.55 | 1,500 |
| 10:14 AM | $102.61 | Up $0.01 | $102.62 | $102.55 | 1,400 |
| 10:13 AM | $102.60 | Up $0.09 | $102.61 | $102.49 | 2,900 |
| 10:12 AM | $102.51 | Up $0.05 | $102.51 | $102.44 | 3,100 |
| 10:11 AM | $102.46 | Down $ -0.01 | $102.51 | $102.45 | 1,600 |
| 10:10 AM | $102.47 | Up $0.06 | $102.50 | $102.39 | 1,400 |
| 10:09 AM | $102.41 | Up $0.01 | $102.50 | $102.33 | 7,600 |
| 10:08 AM | $102.40 | Up $0.07 | $102.45 | $102.28 | 10,100 |
| 10:07 AM | $102.33 | Down $ -0.13 | $102.54 | $102.31 | 2,600 |
| 10:06 AM | $102.46 | Down $ -0.11 | $102.56 | $102.46 | 1,900 |
| 10:05 AM | $102.57 | Down $ -0.04 | $102.63 | $102.53 | 10,400 |
| 10:04 AM | $102.61 | Down $ -0.11 | $102.74 | $102.52 | 8,300 |
| 10:03 AM | $102.72 | Down $ -0.12 | $102.87 | $102.70 | 14,200 |
| 10:02 AM | $102.84 | Down $ -0.07 | $102.94 | $102.83 | 4,700 |
| 10:01 AM | $102.91 | Up $0.10 | $102.95 | $102.83 | 10,900 |
| 10:00 AM | $102.81 | Up $0.06 | $102.81 | $102.74 | 3,400 |
| 09:59 AM | $102.75 | Up $0.07 | $102.75 | $102.67 | 5,400 |
| 09:58 AM | $102.68 | Up $0.17 | $102.68 | $102.55 | 4,700 |
| 09:57 AM | $102.51 | Down $ -0.06 | $102.57 | $102.48 | 9,700 |
| 09:56 AM | $102.57 | Up $0.14 | $102.57 | $102.45 | 10,500 |
| 09:55 AM | $102.43 | Up $0.01 | $102.44 | $102.37 | 2,800 |
| 09:54 AM | $102.42 | Up $0.13 | $102.43 | $102.25 | 5,300 |
| 09:53 AM | $102.29 | Up $0.02 | $102.30 | $102.20 | 3,700 |
| 09:52 AM | $102.27 | Up $0.13 | $102.27 | $102.11 | 2,800 |
| 09:51 AM | $102.14 | Down $ -0.16 | $102.26 | $102.12 | 5,200 |
| 09:50 AM | $102.29 | Down $ -0.01 | $102.29 | $102.24 | 1,100 |
| 09:49 AM | $102.30 | Up $0.02 | $102.39 | $102.28 | 3,500 |
| 09:48 AM | $102.28 | Up $0.11 | $102.31 | $102.15 | 2,600 |
| 09:47 AM | $102.17 | Down $ -0.08 | $102.31 | $102.17 | 3,300 |
| 09:46 AM | $102.25 | Down $ -0.04 | $102.32 | $102.21 | 6,600 |
| 09:45 AM | $102.29 | Up $0.00 | $102.43 | $102.27 | 11,400 |
| 09:44 AM | $102.29 | Down $ -0.06 | $102.37 | $102.29 | 7,100 |
| 09:43 AM | $102.35 | Up $0.09 | $102.40 | $102.24 | 3,600 |
| 09:42 AM | $102.26 | Down $ -0.06 | $102.31 | $102.22 | 5,100 |
| 09:41 AM | $102.32 | Up $0.16 | $102.32 | $102.16 | 9,800 |
| 09:40 AM | $102.16 | Up $0.27 | $102.19 | $101.88 | 25,700 |
| 09:39 AM | $101.89 | Up $0.12 | $101.96 | $101.81 | 4,400 |
| 09:38 AM | $101.77 | Up $0.06 | $101.91 | $101.77 | 10,100 |
| 09:37 AM | $101.71 | Down $ -0.09 | $101.83 | $101.67 | 4,400 |
| 09:36 AM | $101.80 | Up $0.14 | $101.86 | $101.68 | 7,000 |
| 09:35 AM | $101.66 | Up $0.01 | $101.69 | $101.57 | 11,600 |
| 09:34 AM | $101.65 | Up $0.09 | $101.65 | $101.54 | 5,900 |
| 09:33 AM | $101.56 | Down $0.00 | $101.56 | $101.40 | 8,400 |
| 09:32 AM | $101.56 | Up $0.23 | $101.61 | $101.31 | 11,000 |
| 09:31 AM | $101.33 | Up $0.42 | $101.37 | $100.99 | 10,200 |
| 09:30 AM | $100.91 | Up $0.02 | $101.07 | $100.81 | 40,100 |
| Previous close | $100.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2026 | $103.04 | $103.18 | $103.32 | $102.33 | 1,942,500 |
| 08/10/2026 | $100.89 | $100.72 | $101.45 | $100.08 | 4,015,300 |
| 07/10/2026 | $97.26 | $97.26 | $97.79 | $96.86 | 1,574,200 |
| 06/10/2026 | $97.05 | $97.78 | $97.85 | $96.94 | 5,199,600 |
| 05/10/2026 | $97.99 | $98.31 | $99.21 | $97.74 | 5,629,200 |
| 02/10/2026 | $99.15 | $98.93 | $99.61 | $98.63 | 8,144,800 |
| 01/10/2026 | $98.29 | $98.90 | $99.05 | $97.68 | 5,349,300 |
| 30/09/2026 | $96.50 | $97.57 | $97.95 | $96.47 | 2,979,200 |
| 29/09/2026 | $95.82 | $96.25 | $96.42 | $95.38 | 2,138,400 |
| 28/09/2026 | $97.46 | $98.32 | $98.38 | $97.28 | 4,361,200 |
| 25/09/2026 | $96.57 | $96.07 | $96.69 | $95.43 | 2,837,700 |
| 24/09/2026 | $97.01 | $98.71 | $98.79 | $96.95 | 3,615,300 |
| 23/09/2026 | $95.76 | $95.76 | $96.22 | $94.93 | 5,590,400 |
| 22/09/2026 | $94.11 | $95.47 | $95.57 | $94.03 | 6,677,700 |
| 21/09/2026 | $94.49 | $95.23 | $95.34 | $94.25 | 4,526,400 |
| 18/09/2026 | $97.09 | $97.33 | $97.37 | $96.57 | 5,357,100 |
| 17/09/2026 | $97.31 | $96.58 | $97.52 | $96.43 | 1,516,800 |
| 16/09/2026 | $96.46 | $97.39 | $97.94 | $95.86 | 5,393,300 |
| 15/09/2026 | $99.99 | $99.48 | $100.24 | $99.09 | 2,265,800 |
| 14/09/2026 | $95.58 | $97.50 | $97.56 | $95.50 | 7,694,700 |
| 11/09/2026 | $95.30 | $95.12 | $95.43 | $94.15 | 2,756,600 |
| 10/09/2026 | $95.31 | $95.64 | $95.64 | $94.80 | 4,931,100 |
| 09/09/2026 | $95.29 | $94.76 | $95.35 | $94.35 | 8,819,200 |
| 08/09/2026 | $93.71 | $93.53 | $94.33 | $92.78 | 6,965,900 |
| 04/09/2026 | $93.14 | $93.66 | $93.67 | $93.00 | 2,751,200 |
| 03/09/2026 | $94.21 | $94.34 | $94.97 | $93.97 | 7,244,000 |
| 02/09/2026 | $94.67 | $95.21 | $95.49 | $94.62 | 6,494,300 |
| 01/09/2026 | $95.99 | $94.10 | $95.99 | $93.83 | 3,868,300 |
| 31/08/2026 | $92.73 | $91.78 | $92.75 | $91.28 | 4,154,200 |
| 28/08/2026 | $91.09 | $91.10 | $91.49 | $90.95 | 3,415,900 |
Graphs are not available, please refer to the detailed table