Find a quote
SUNCOR ENERGY INC.
83.82 Up 0.85 (1.01 %)
Delayed : 2026/07/10 17:40:00
- Previous close $82.97
- Opening $83.08
- Today High $83.91
- Today Low $82.73
- Price Bid $83.31
- Price Ask $83.31
- 52 Weeks High $96.53
- 52 Weeks Low $52.75
- Size Bid 12
- Size Ask 5
- Volume 4,119,717
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.82 | Down $ -0.09 | $83.82 | $83.82 | 2,697,000 |
| 03:59 PM | $83.91 | Up $0.08 | $83.91 | $83.81 | 76,600 |
| 03:58 PM | $83.83 | Up $0.06 | $83.83 | $83.76 | 24,000 |
| 03:57 PM | $83.77 | Up $0.07 | $83.79 | $83.71 | 15,700 |
| 03:56 PM | $83.70 | Down $ -0.08 | $83.78 | $83.70 | 13,300 |
| 03:55 PM | $83.78 | Up $0.03 | $83.81 | $83.75 | 28,800 |
| 03:54 PM | $83.75 | Up $0.02 | $83.75 | $83.72 | 9,700 |
| 03:53 PM | $83.73 | Up $0.01 | $83.75 | $83.70 | 9,200 |
| 03:52 PM | $83.72 | Up $0.06 | $83.72 | $83.67 | 6,300 |
| 03:51 PM | $83.66 | Down $ -0.03 | $83.69 | $83.64 | 11,000 |
| 03:50 PM | $83.69 | Up $0.10 | $83.71 | $83.60 | 30,000 |
| 03:49 PM | $83.59 | Up $0.10 | $83.60 | $83.51 | 13,600 |
| 03:48 PM | $83.49 | Down $ -0.06 | $83.56 | $83.46 | 13,600 |
| 03:47 PM | $83.55 | Up $0.02 | $83.56 | $83.53 | 4,800 |
| 03:46 PM | $83.53 | Up $0.00 | $83.56 | $83.53 | 6,400 |
| 03:45 PM | $83.53 | Down $ -0.01 | $83.55 | $83.51 | 5,200 |
| 03:44 PM | $83.54 | Up $0.01 | $83.58 | $83.53 | 20,600 |
| 03:43 PM | $83.54 | Up $0.03 | $83.54 | $83.50 | 13,500 |
| 03:42 PM | $83.50 | Down $ -0.01 | $83.52 | $83.50 | 5,000 |
| 03:41 PM | $83.51 | Down $ -0.01 | $83.52 | $83.50 | 3,600 |
| 03:40 PM | $83.52 | Up $0.03 | $83.53 | $83.50 | 6,800 |
| 03:39 PM | $83.49 | Up $0.08 | $83.50 | $83.42 | 11,600 |
| 03:38 PM | $83.41 | Up $0.03 | $83.41 | $83.38 | 4,600 |
| 03:37 PM | $83.38 | Up $0.02 | $83.38 | $83.36 | 2,400 |
| 03:36 PM | $83.36 | Up $0.03 | $83.36 | $83.33 | 4,600 |
| 03:35 PM | $83.33 | Up $0.01 | $83.33 | $83.33 | 600 |
| 03:34 PM | $83.32 | Up $0.01 | $83.33 | $83.32 | 1,400 |
| 03:33 PM | $83.31 | Up $0.05 | $83.32 | $83.26 | 1,900 |
| 03:32 PM | $83.26 | Down $ -0.01 | $83.28 | $83.24 | 6,100 |
| 03:31 PM | $83.27 | Down $ -0.06 | $83.36 | $83.27 | 15,000 |
| 03:30 PM | $83.33 | Down $ -0.01 | $83.33 | $83.32 | 1,800 |
| 03:29 PM | $83.34 | Down $ -0.05 | $83.39 | $83.34 | 11,000 |
| 03:28 PM | $83.39 | Up $0.03 | $83.39 | $83.36 | 4,700 |
| 03:27 PM | $83.36 | Up $0.02 | $83.36 | $83.33 | 7,000 |
| 03:26 PM | $83.34 | Up $0.00 | $83.35 | $83.34 | 1,400 |
| 03:25 PM | $83.34 | Up $0.04 | $83.34 | $83.28 | 27,700 |
| 03:24 PM | $83.30 | Up $0.02 | $83.30 | $83.28 | 1,900 |
| 03:23 PM | $83.28 | Up $0.00 | $83.28 | $83.25 | 7,100 |
| 03:22 PM | $83.28 | Up $0.02 | $83.28 | $83.25 | 5,100 |
| 03:21 PM | $83.26 | Up $0.03 | $83.26 | $83.24 | 4,300 |
| 03:20 PM | $83.23 | Up $0.02 | $83.23 | $83.21 | 1,200 |
| 03:19 PM | $83.21 | Up $0.03 | $83.21 | $83.17 | 2,800 |
| 03:18 PM | $83.18 | Up $0.02 | $83.18 | $83.16 | 1,700 |
| 03:17 PM | $83.16 | Up $0.00 | $83.16 | $83.16 | 100 |
| 03:16 PM | $83.16 | Up $0.00 | $83.19 | $83.16 | 5,200 |
| 03:15 PM | $83.16 | Up $0.00 | $83.16 | $83.15 | 1,500 |
| 03:14 PM | $83.16 | Down $ -0.01 | $83.16 | $83.16 | 100 |
| 03:13 PM | $83.17 | Up $0.00 | $83.18 | $83.17 | 1,600 |
| 03:12 PM | $83.17 | Up $0.02 | $83.18 | $83.16 | 3,400 |
| 03:11 PM | $83.15 | Down $ -0.01 | $83.16 | $83.15 | 3,000 |
| 03:10 PM | $83.16 | Up $0.01 | $83.16 | $83.14 | 1,200 |
| 03:09 PM | $83.15 | Down $ -0.01 | $83.16 | $83.14 | 1,400 |
| 03:08 PM | $83.16 | Up $0.00 | $83.16 | $83.16 | 700 |
| 03:07 PM | $83.16 | Down $ -0.01 | $83.17 | $83.14 | 3,200 |
| 03:06 PM | $83.17 | Up $0.02 | $83.17 | $83.16 | 600 |
| 03:05 PM | $83.15 | Up $0.01 | $83.15 | $83.14 | 1,100 |
| 03:04 PM | $83.14 | Up $0.01 | $83.15 | $83.12 | 1,800 |
| 03:03 PM | $83.13 | Up $0.04 | $83.14 | $83.10 | 1,700 |
| 03:02 PM | $83.09 | Down $ -0.05 | $83.13 | $83.09 | 1,600 |
| 03:01 PM | $83.14 | Down $ -0.02 | $83.16 | $83.14 | 2,400 |
| 03:00 PM | $83.16 | Up $0.01 | $83.16 | $83.14 | 1,400 |
| 02:59 PM | $83.15 | Up $0.01 | $83.15 | $83.14 | 500 |
| 02:58 PM | $83.14 | Down $ -0.01 | $83.16 | $83.14 | 2,700 |
| 02:57 PM | $83.15 | Down $ -0.02 | $83.18 | $83.14 | 2,900 |
| 02:56 PM | $83.17 | Up $0.03 | $83.17 | $83.13 | 1,800 |
| 02:55 PM | $83.14 | Up $0.01 | $83.14 | $83.10 | 3,900 |
| 02:54 PM | $83.13 | Up $0.01 | $83.13 | $83.11 | 800 |
| 02:53 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 100 |
| 02:52 PM | $83.12 | Down $ -0.02 | $83.13 | $83.12 | 600 |
| 02:51 PM | $83.14 | Down $ -0.02 | $83.17 | $83.13 | 4,400 |
| 02:50 PM | $83.16 | Up $0.02 | $83.16 | $83.15 | 700 |
| 02:49 PM | $83.14 | Down $ -0.01 | $83.14 | $83.14 | 800 |
| 02:48 PM | $83.15 | Down $ -0.01 | $83.15 | $83.15 | 600 |
| 02:47 PM | $83.16 | Up $0.00 | $83.18 | $83.15 | 2,700 |
| 02:46 PM | $83.16 | Down $ -0.02 | $83.20 | $83.16 | 3,100 |
| 02:45 PM | $83.18 | Up $0.02 | $83.18 | $83.17 | 400 |
| 02:44 PM | $83.16 | Up $0.00 | $83.18 | $83.16 | 300 |
| 02:43 PM | $83.16 | Down $ -0.06 | $83.21 | $83.16 | 3,700 |
| 02:42 PM | $83.22 | Up $0.00 | $83.24 | $83.22 | 1,900 |
| 02:41 PM | $83.22 | Down $ -0.01 | $83.22 | $83.21 | 1,300 |
| 02:40 PM | $83.23 | Down $ -0.02 | $83.25 | $83.23 | 1,200 |
| 02:39 PM | $83.25 | Up $0.03 | $83.25 | $83.24 | 500 |
| 02:38 PM | $83.22 | Down $ -0.02 | $83.25 | $83.22 | 2,300 |
| 02:37 PM | $83.24 | Up $0.02 | $83.24 | $83.19 | 2,000 |
| 02:36 PM | $83.22 | Up $0.00 | $83.22 | $83.20 | 2,300 |
| 02:35 PM | $83.22 | Up $0.05 | $83.22 | $83.18 | 1,000 |
| 02:34 PM | $83.18 | Up $0.02 | $83.20 | $83.16 | 5,800 |
| 02:33 PM | $83.15 | Down $ -0.02 | $83.16 | $83.14 | 1,300 |
| 02:32 PM | $83.17 | Up $0.00 | $83.19 | $83.17 | 800 |
| 02:31 PM | $83.17 | Up $0.03 | $83.20 | $83.17 | 2,000 |
| 02:30 PM | $83.14 | Up $0.03 | $83.14 | $83.12 | 700 |
| 02:29 PM | $83.11 | Up $0.02 | $83.11 | $83.10 | 1,700 |
| 02:28 PM | $83.09 | Up $0.04 | $83.10 | $83.08 | 800 |
| 02:27 PM | $83.05 | Up $0.02 | $83.05 | $83.02 | 2,500 |
| 02:26 PM | $83.03 | Down $ -0.02 | $83.05 | $83.02 | 1,700 |
| 02:25 PM | $83.05 | Down $ -0.03 | $83.09 | $83.04 | 5,500 |
| 02:24 PM | $83.08 | Down $ -0.05 | $83.15 | $83.07 | 4,800 |
| 02:23 PM | $83.13 | Up $0.00 | $83.16 | $83.13 | 2,500 |
| 02:22 PM | $83.13 | Down $ -0.02 | $83.15 | $83.13 | 2,500 |
| 02:21 PM | $83.15 | Up $0.00 | $83.16 | $83.15 | 2,300 |
| 02:20 PM | $83.15 | Up $0.04 | $83.15 | $83.13 | 1,400 |
| 02:19 PM | $83.11 | Down $ -0.02 | $83.17 | $83.11 | 1,600 |
| 02:18 PM | $83.13 | Down $0.00 | $83.17 | $83.13 | 2,000 |
| 02:17 PM | $83.13 | Up $0.02 | $83.13 | $83.10 | 600 |
| 02:16 PM | $83.11 | Down $0.00 | $83.13 | $83.10 | 1,400 |
| 02:15 PM | $83.11 | Up $0.02 | $83.11 | $83.09 | 600 |
| 02:14 PM | $83.09 | Down $ -0.02 | $83.09 | $83.09 | 900 |
| 02:13 PM | $83.11 | Up $0.00 | $83.13 | $83.11 | 1,000 |
| 02:12 PM | $83.11 | Down $ -0.03 | $83.13 | $83.11 | 2,400 |
| 02:11 PM | $83.14 | Up $0.03 | $83.14 | $83.12 | 600 |
| 02:10 PM | $83.11 | Down $ -0.02 | $83.13 | $83.06 | 8,200 |
| 02:09 PM | $83.13 | Up $0.00 | $83.14 | $83.12 | 2,400 |
| 02:08 PM | $83.13 | Up $0.01 | $83.13 | $83.11 | 2,100 |
| 02:07 PM | $83.12 | Down $ -0.02 | $83.17 | $83.12 | 5,800 |
| 02:06 PM | $83.14 | Up $0.03 | $83.14 | $83.13 | 500 |
| 02:05 PM | $83.11 | Up $0.05 | $83.11 | $83.07 | 400 |
| 02:04 PM | $83.06 | Up $0.02 | $83.06 | $83.06 | 200 |
| 02:03 PM | $83.04 | Up $0.03 | $83.04 | $83.01 | 1,900 |
| 02:02 PM | $83.01 | Down $ -0.03 | $83.03 | $83.01 | 2,000 |
| 02:01 PM | $83.04 | Up $0.02 | $83.04 | $83.03 | 500 |
| 02:00 PM | $83.02 | Up $0.00 | $83.02 | $82.99 | 1,700 |
| 01:59 PM | $83.02 | Up $0.00 | $83.03 | $83.01 | 2,100 |
| 01:58 PM | $83.02 | Down $ -0.01 | $83.02 | $83.00 | 1,700 |
| 01:57 PM | $83.03 | Down $ -0.02 | $83.05 | $83.03 | 1,300 |
| 01:56 PM | $83.05 | Down $ -0.05 | $83.08 | $83.05 | 2,700 |
| 01:55 PM | $83.10 | Up $0.01 | $83.10 | $83.08 | 1,100 |
| 01:54 PM | $83.09 | Down $ -0.01 | $83.11 | $83.07 | 1,200 |
| 01:52 PM | $83.10 | Down $ -0.04 | $83.13 | $83.09 | 2,900 |
| 01:52 PM | $83.10 | Up $0.00 | $83.13 | $83.09 | 0 |
| 01:51 PM | $83.14 | Down $ -0.02 | $83.14 | $83.14 | 1,300 |
| 01:50 PM | $83.16 | Up $0.02 | $83.16 | $83.16 | 600 |
| 01:49 PM | $83.14 | Up $0.00 | $83.14 | $83.14 | 600 |
| 01:48 PM | $83.14 | Down $ -0.07 | $83.19 | $83.14 | 1,300 |
| 01:47 PM | $83.21 | Up $0.01 | $83.21 | $83.17 | 4,400 |
| 01:46 PM | $83.20 | Up $0.02 | $83.20 | $83.19 | 400 |
| 01:45 PM | $83.18 | Down $ -0.03 | $83.20 | $83.18 | 1,700 |
| 01:44 PM | $83.21 | Up $0.02 | $83.21 | $83.21 | 100 |
| 01:43 PM | $83.19 | Down $ -0.01 | $83.21 | $83.19 | 1,100 |
| 01:42 PM | $83.20 | Up $0.00 | $83.20 | $83.17 | 1,400 |
| 01:41 PM | $83.20 | Down $ -0.03 | $83.26 | $83.20 | 2,400 |
| 01:40 PM | $83.23 | Down $ -0.02 | $83.26 | $83.23 | 4,500 |
| 01:39 PM | $83.25 | Down $ -0.03 | $83.28 | $83.25 | 3,800 |
| 01:38 PM | $83.28 | Up $0.02 | $83.28 | $83.27 | 1,500 |
| 01:37 PM | $83.26 | Up $0.00 | $83.27 | $83.26 | 600 |
| 01:36 PM | $83.26 | Down $ -0.03 | $83.28 | $83.25 | 2,300 |
| 01:35 PM | $83.29 | Up $0.03 | $83.29 | $83.26 | 2,300 |
| 01:34 PM | $83.26 | Up $0.02 | $83.27 | $83.24 | 4,100 |
| 01:33 PM | $83.24 | Up $0.02 | $83.25 | $83.23 | 1,500 |
| 01:32 PM | $83.22 | Up $0.05 | $83.22 | $83.17 | 3,700 |
| 01:31 PM | $83.17 | Up $0.05 | $83.17 | $83.13 | 900 |
| 01:30 PM | $83.12 | Down $ -0.02 | $83.14 | $83.12 | 2,100 |
| 01:29 PM | $83.14 | Up $0.04 | $83.17 | $83.11 | 3,900 |
| 01:28 PM | $83.10 | Up $0.03 | $83.10 | $83.07 | 500 |
| 01:27 PM | $83.07 | Down $ -0.01 | $83.08 | $83.07 | 1,100 |
| 01:26 PM | $83.08 | Down $ -0.01 | $83.09 | $83.07 | 800 |
| 01:25 PM | $83.09 | Up $0.02 | $83.10 | $83.07 | 1,200 |
| 01:24 PM | $83.07 | Down $ -0.03 | $83.09 | $83.07 | 1,100 |
| 01:23 PM | $83.10 | Up $0.00 | $83.10 | $83.09 | 700 |
| 01:22 PM | $83.10 | Down $ -0.07 | $83.18 | $83.10 | 3,700 |
| 01:21 PM | $83.17 | Up $0.06 | $83.17 | $83.09 | 2,500 |
| 01:20 PM | $83.11 | Up $0.04 | $83.11 | $83.07 | 2,500 |
| 01:19 PM | $83.07 | Up $0.03 | $83.08 | $83.06 | 1,100 |
| 01:18 PM | $83.04 | Up $0.03 | $83.05 | $83.00 | 3,100 |
| 01:17 PM | $83.01 | Up $0.00 | $83.02 | $83.01 | 3,300 |
| 01:16 PM | $83.01 | Up $0.06 | $83.01 | $82.97 | 1,400 |
| 01:15 PM | $82.95 | Down $ -0.05 | $83.02 | $82.95 | 5,800 |
| 01:14 PM | $83.00 | Up $0.01 | $83.02 | $82.99 | 2,400 |
| 01:13 PM | $82.99 | Up $0.04 | $82.99 | $82.95 | 1,400 |
| 01:12 PM | $82.95 | Down $ -0.03 | $82.99 | $82.95 | 1,400 |
| 01:11 PM | $82.98 | Up $0.01 | $83.01 | $82.98 | 3,100 |
| 01:10 PM | $82.98 | Down $ -0.08 | $83.04 | $82.98 | 4,000 |
| 01:09 PM | $83.05 | Up $0.10 | $83.05 | $82.97 | 1,700 |
| 01:08 PM | $82.95 | Up $0.03 | $82.95 | $82.93 | 400 |
| 01:07 PM | $82.93 | Up $0.02 | $82.94 | $82.91 | 1,100 |
| 01:06 PM | $82.91 | Up $0.05 | $82.91 | $82.87 | 1,000 |
| 01:05 PM | $82.86 | Down $ -0.04 | $82.91 | $82.85 | 4,200 |
| 01:04 PM | $82.90 | Up $0.02 | $82.90 | $82.90 | 200 |
| 01:03 PM | $82.88 | Up $0.02 | $82.89 | $82.86 | 1,300 |
| 01:02 PM | $82.86 | Down $ -0.05 | $82.91 | $82.86 | 3,700 |
| 01:01 PM | $82.91 | Up $0.02 | $82.91 | $82.91 | 200 |
| 01:00 PM | $82.89 | Down $ -0.01 | $82.92 | $82.89 | 2,300 |
| 12:59 PM | $82.90 | Down $ -0.01 | $82.93 | $82.88 | 1,100 |
| 12:58 PM | $82.91 | Down $ -0.05 | $82.96 | $82.91 | 1,500 |
| 12:57 PM | $82.96 | Up $0.02 | $82.96 | $82.91 | 2,400 |
| 12:56 PM | $82.94 | Down $ -0.04 | $82.97 | $82.93 | 2,800 |
| 12:55 PM | $82.98 | Down $ -0.01 | $82.98 | $82.96 | 1,100 |
| 12:54 PM | $82.99 | Up $0.01 | $82.99 | $82.96 | 1,300 |
| 12:53 PM | $82.98 | Down $ -0.01 | $82.99 | $82.95 | 2,500 |
| 12:52 PM | $82.99 | Up $0.03 | $83.02 | $82.96 | 4,100 |
| 12:51 PM | $82.96 | Up $0.03 | $82.96 | $82.87 | 8,200 |
| 12:50 PM | $82.92 | Down $ -0.07 | $82.98 | $82.92 | 1,400 |
| 12:49 PM | $82.99 | Down $ -0.02 | $82.99 | $82.97 | 1,800 |
| 12:48 PM | $83.01 | Down $ -0.05 | $83.03 | $83.01 | 2,100 |
| 12:47 PM | $83.06 | Up $0.00 | $83.07 | $83.04 | 1,100 |
| 12:46 PM | $83.06 | Up $0.03 | $83.08 | $83.06 | 1,700 |
| 12:45 PM | $83.03 | Down $ -0.02 | $83.06 | $83.03 | 1,500 |
| 12:44 PM | $83.05 | Up $0.07 | $83.06 | $82.99 | 900 |
| 12:43 PM | $82.98 | Down $ -0.01 | $82.98 | $82.97 | 1,200 |
| 12:42 PM | $82.99 | Down $ -0.07 | $83.07 | $82.99 | 5,700 |
| 12:41 PM | $83.06 | Up $0.06 | $83.06 | $83.01 | 3,500 |
| 12:40 PM | $83.00 | Up $0.05 | $83.00 | $82.95 | 1,200 |
| 12:39 PM | $82.95 | Up $0.01 | $82.96 | $82.92 | 1,300 |
| 12:38 PM | $82.94 | Up $0.03 | $82.94 | $82.84 | 4,800 |
| 12:37 PM | $82.91 | Up $0.00 | $82.93 | $82.89 | 3,000 |
| 12:36 PM | $82.91 | Up $0.00 | $82.93 | $82.91 | 500 |
| 12:35 PM | $82.91 | Down $ -0.03 | $82.94 | $82.90 | 1,300 |
| 12:34 PM | $82.94 | Up $0.00 | $82.96 | $82.93 | 2,800 |
| 12:33 PM | $82.94 | Down $ -0.03 | $82.97 | $82.94 | 3,000 |
| 12:31 PM | $82.97 | Up $0.08 | $82.97 | $82.87 | 1,200 |
| 12:31 PM | $82.97 | Up $0.00 | $82.97 | $82.87 | 0 |
| 12:30 PM | $82.89 | Up $0.04 | $82.89 | $82.87 | 400 |
| 12:29 PM | $82.85 | Up $0.02 | $82.85 | $82.81 | 1,000 |
| 12:28 PM | $82.83 | Up $0.00 | $82.84 | $82.81 | 900 |
| 12:27 PM | $82.83 | Up $0.03 | $82.83 | $82.81 | 1,700 |
| 12:26 PM | $82.80 | Up $0.05 | $82.80 | $82.76 | 600 |
| 12:25 PM | $82.75 | Up $0.00 | $82.76 | $82.73 | 700 |
| 12:24 PM | $82.75 | Down $ -0.05 | $82.76 | $82.73 | 2,200 |
| 12:23 PM | $82.80 | Down $ -0.03 | $82.82 | $82.80 | 500 |
| 12:22 PM | $82.83 | Down $ -0.08 | $82.90 | $82.83 | 2,700 |
| 12:21 PM | $82.91 | Up $0.03 | $82.91 | $82.86 | 1,900 |
| 12:20 PM | $82.88 | Down $ -0.04 | $82.92 | $82.88 | 1,300 |
| 12:19 PM | $82.92 | Down $ -0.01 | $82.95 | $82.92 | 1,800 |
| 12:18 PM | $82.93 | Up $0.06 | $82.95 | $82.88 | 2,700 |
| 12:17 PM | $82.87 | Down $ -0.03 | $82.88 | $82.87 | 400 |
| 12:16 PM | $82.90 | Down $ -0.02 | $82.90 | $82.86 | 2,500 |
| 12:15 PM | $82.92 | Down $ -0.03 | $82.94 | $82.89 | 1,700 |
| 12:14 PM | $82.95 | Down $ -0.01 | $82.95 | $82.95 | 300 |
| 12:13 PM | $82.96 | Up $0.04 | $82.98 | $82.93 | 1,600 |
| 12:12 PM | $82.92 | Down $ -0.07 | $82.97 | $82.92 | 4,000 |
| 12:11 PM | $82.99 | Up $0.02 | $83.03 | $82.95 | 4,000 |
| 12:10 PM | $82.97 | Down $ -0.09 | $83.04 | $82.97 | 4,200 |
| 12:09 PM | $83.06 | Down $ -0.05 | $83.10 | $83.06 | 2,400 |
| 12:08 PM | $83.11 | Down $ -0.09 | $83.21 | $83.11 | 5,800 |
| 12:07 PM | $83.20 | Down $ -0.02 | $83.25 | $83.20 | 6,500 |
| 12:06 PM | $83.22 | Up $0.02 | $83.22 | $83.20 | 1,200 |
| 12:05 PM | $83.20 | Up $0.05 | $83.20 | $83.13 | 4,300 |
| 12:04 PM | $83.15 | Up $0.02 | $83.15 | $83.15 | 100 |
| 12:03 PM | $83.13 | Up $0.03 | $83.14 | $83.09 | 1,800 |
| 12:02 PM | $83.10 | Up $0.01 | $83.10 | $83.08 | 2,100 |
| 12:01 PM | $83.09 | Down $ -0.01 | $83.14 | $83.09 | 3,100 |
| 12:00 PM | $83.10 | Up $0.01 | $83.12 | $83.09 | 2,400 |
| 11:59 AM | $83.09 | Up $0.03 | $83.09 | $83.04 | 4,400 |
| 11:58 AM | $83.06 | Up $0.04 | $83.06 | $83.05 | 1,800 |
| 11:57 AM | $83.02 | Down $ -0.03 | $83.04 | $83.02 | 2,900 |
| 11:56 AM | $83.05 | Down $ -0.02 | $83.07 | $83.05 | 1,400 |
| 11:55 AM | $83.07 | Down $ -0.05 | $83.13 | $83.07 | 2,500 |
| 11:54 AM | $83.12 | Up $0.07 | $83.12 | $83.06 | 1,800 |
| 11:53 AM | $83.05 | Up $0.02 | $83.05 | $83.04 | 800 |
| 11:52 AM | $83.03 | Down $ -0.04 | $83.05 | $83.03 | 1,600 |
| 11:51 AM | $83.07 | Down $ -0.11 | $83.16 | $83.06 | 2,000 |
| 11:50 AM | $83.18 | Down $ -0.01 | $83.19 | $83.10 | 8,300 |
| 11:49 AM | $83.18 | Up $0.02 | $83.19 | $83.17 | 500 |
| 11:48 AM | $83.16 | Up $0.01 | $83.16 | $83.14 | 600 |
| 11:47 AM | $83.15 | Down $ -0.01 | $83.17 | $83.15 | 900 |
| 11:46 AM | $83.16 | Up $0.05 | $83.17 | $83.10 | 3,500 |
| 11:45 AM | $83.11 | Down $ -0.03 | $83.16 | $83.11 | 2,500 |
| 11:44 AM | $83.14 | Up $0.14 | $83.14 | $82.98 | 600 |
| 11:43 AM | $83.00 | Up $0.03 | $83.00 | $82.98 | 800 |
| 11:42 AM | $82.97 | Up $0.08 | $82.97 | $82.87 | 6,100 |
| 11:41 AM | $82.89 | Down $ -0.07 | $82.94 | $82.89 | 2,600 |
| 11:40 AM | $82.96 | Up $0.05 | $82.98 | $82.92 | 1,800 |
| 11:39 AM | $82.91 | Down $ -0.03 | $82.92 | $82.88 | 1,500 |
| 11:38 AM | $82.94 | Up $0.01 | $82.94 | $82.92 | 2,100 |
| 11:37 AM | $82.93 | Up $0.04 | $82.93 | $82.89 | 3,800 |
| 11:36 AM | $82.89 | Down $ -0.11 | $83.00 | $82.89 | 4,900 |
| 11:35 AM | $83.00 | Down $ -0.01 | $83.01 | $82.99 | 1,200 |
| 11:34 AM | $83.01 | Up $0.01 | $83.02 | $83.01 | 500 |
| 11:33 AM | $83.00 | Down $ -0.07 | $83.05 | $83.00 | 900 |
| 11:32 AM | $83.07 | Down $ -0.02 | $83.08 | $83.06 | 1,500 |
| 11:31 AM | $83.09 | Down $ -0.03 | $83.11 | $83.09 | 900 |
| 11:30 AM | $83.12 | Up $0.02 | $83.14 | $83.10 | 1,400 |
| 11:29 AM | $83.10 | Down $ -0.05 | $83.13 | $83.10 | 2,000 |
| 11:28 AM | $83.15 | Up $0.06 | $83.15 | $83.12 | 1,600 |
| 11:27 AM | $83.09 | Down $ -0.02 | $83.11 | $83.09 | 200 |
| 11:26 AM | $83.11 | Up $0.00 | $83.13 | $83.09 | 1,700 |
| 11:25 AM | $83.11 | Down $ -0.03 | $83.11 | $83.11 | 500 |
| 11:24 AM | $83.14 | Up $0.08 | $83.16 | $83.08 | 2,300 |
| 11:23 AM | $83.06 | Down $ -0.02 | $83.10 | $83.04 | 4,200 |
| 11:22 AM | $83.08 | Down $0.00 | $83.13 | $83.08 | 8,200 |
| 11:21 AM | $83.08 | Up $0.04 | $83.08 | $83.04 | 1,000 |
| 11:20 AM | $83.04 | Down $ -0.01 | $83.06 | $83.03 | 2,000 |
| 11:19 AM | $83.05 | Up $0.02 | $83.05 | $83.01 | 2,900 |
| 11:18 AM | $83.03 | Down $ -0.01 | $83.06 | $83.00 | 2,900 |
| 11:17 AM | $83.04 | Up $0.02 | $83.08 | $83.03 | 2,100 |
| 11:16 AM | $83.03 | Down $ -0.02 | $83.10 | $83.03 | 1,900 |
| 11:15 AM | $83.05 | Down $ -0.03 | $83.09 | $83.05 | 2,400 |
| 11:14 AM | $83.08 | Up $0.04 | $83.09 | $83.03 | 2,900 |
| 11:13 AM | $83.04 | Up $0.05 | $83.04 | $83.00 | 1,400 |
| 11:12 AM | $82.99 | Down $ -0.08 | $83.04 | $82.99 | 2,000 |
| 11:11 AM | $83.07 | Down $ -0.01 | $83.14 | $83.07 | 2,500 |
| 11:10 AM | $83.08 | Down $ -0.05 | $83.13 | $83.08 | 3,100 |
| 11:09 AM | $83.13 | Down $ -0.01 | $83.15 | $83.11 | 1,700 |
| 11:08 AM | $83.14 | Down $ -0.01 | $83.14 | $83.12 | 400 |
| 11:07 AM | $83.15 | Down $ -0.04 | $83.21 | $83.14 | 2,400 |
| 11:06 AM | $83.19 | Up $0.06 | $83.19 | $83.16 | 700 |
| 11:05 AM | $83.13 | Down $ -0.11 | $83.23 | $83.13 | 2,400 |
| 11:04 AM | $83.24 | Up $0.06 | $83.24 | $83.21 | 2,000 |
| 11:03 AM | $83.18 | Down $ -0.11 | $83.30 | $83.18 | 1,900 |
| 11:02 AM | $83.29 | Up $0.03 | $83.33 | $83.25 | 3,000 |
| 11:01 AM | $83.26 | Up $0.01 | $83.29 | $83.23 | 2,900 |
| 11:00 AM | $83.25 | Down $ -0.06 | $83.31 | $83.21 | 6,700 |
| 10:59 AM | $83.31 | Up $0.05 | $83.31 | $83.26 | 1,100 |
| 10:58 AM | $83.26 | Down $ -0.01 | $83.26 | $83.26 | 300 |
| 10:57 AM | $83.27 | Down $ -0.06 | $83.33 | $83.24 | 2,200 |
| 10:56 AM | $83.33 | Up $0.06 | $83.33 | $83.27 | 3,600 |
| 10:55 AM | $83.27 | Down $ -0.12 | $83.39 | $83.25 | 4,700 |
| 10:54 AM | $83.39 | Up $0.02 | $83.39 | $83.34 | 2,200 |
| 10:53 AM | $83.37 | Up $0.12 | $83.37 | $83.27 | 700 |
| 10:52 AM | $83.25 | Down $0.00 | $83.29 | $83.25 | 1,400 |
| 10:51 AM | $83.26 | Down $ -0.02 | $83.31 | $83.25 | 4,300 |
| 10:50 AM | $83.27 | Down $ -0.07 | $83.34 | $83.27 | 1,100 |
| 10:49 AM | $83.34 | Down $ -0.05 | $83.39 | $83.34 | 1,500 |
| 10:48 AM | $83.39 | Up $0.01 | $83.42 | $83.38 | 2,000 |
| 10:47 AM | $83.38 | Down $ -0.03 | $83.43 | $83.34 | 2,600 |
| 10:46 AM | $83.41 | Up $0.06 | $83.43 | $83.37 | 2,800 |
| 10:45 AM | $83.35 | Down $ -0.01 | $83.40 | $83.35 | 1,600 |
| 10:44 AM | $83.36 | Up $0.05 | $83.37 | $83.28 | 13,400 |
| 10:43 AM | $83.31 | Up $0.02 | $83.31 | $83.23 | 2,900 |
| 10:42 AM | $83.29 | Down $ -0.03 | $83.31 | $83.21 | 2,900 |
| 10:41 AM | $83.32 | Up $0.06 | $83.32 | $83.27 | 2,000 |
| 10:40 AM | $83.26 | Down $ -0.01 | $83.35 | $83.26 | 4,200 |
| 10:39 AM | $83.27 | Up $0.08 | $83.27 | $83.22 | 400 |
| 10:38 AM | $83.20 | Up $0.01 | $83.20 | $83.11 | 3,700 |
| 10:37 AM | $83.18 | Down $ -0.09 | $83.27 | $83.18 | 1,600 |
| 10:36 AM | $83.27 | Up $0.03 | $83.29 | $83.12 | 5,300 |
| 10:35 AM | $83.24 | Down $ -0.07 | $83.29 | $83.23 | 1,600 |
| 10:34 AM | $83.31 | Down $ -0.08 | $83.48 | $83.29 | 4,800 |
| 10:33 AM | $83.39 | Down $ -0.49 | $83.91 | $83.33 | 16,400 |
| 10:32 AM | $83.88 | Up $0.63 | $83.88 | $83.27 | 21,400 |
| 10:31 AM | $83.25 | Down $ -0.05 | $83.31 | $83.25 | 4,300 |
| 10:30 AM | $83.30 | Up $0.02 | $83.30 | $83.26 | 2,900 |
| 10:29 AM | $83.28 | Down $ -0.09 | $83.39 | $83.28 | 2,700 |
| 10:28 AM | $83.37 | Down $ -0.07 | $83.43 | $83.37 | 2,300 |
| 10:27 AM | $83.44 | Up $0.02 | $83.45 | $83.40 | 4,000 |
| 10:26 AM | $83.42 | Down $ -0.06 | $83.46 | $83.42 | 2,900 |
| 10:25 AM | $83.48 | Up $0.06 | $83.51 | $83.43 | 3,200 |
| 10:24 AM | $83.43 | Up $0.00 | $83.44 | $83.40 | 3,400 |
| 10:23 AM | $83.42 | Up $0.06 | $83.44 | $83.37 | 3,500 |
| 10:22 AM | $83.36 | Up $0.06 | $83.36 | $83.29 | 1,600 |
| 10:21 AM | $83.30 | Up $0.10 | $83.31 | $83.20 | 4,500 |
| 10:20 AM | $83.20 | Down $ -0.04 | $83.23 | $83.14 | 4,100 |
| 10:19 AM | $83.24 | Up $0.07 | $83.24 | $83.18 | 3,200 |
| 10:18 AM | $83.17 | Down $ -0.04 | $83.23 | $83.17 | 1,400 |
| 10:17 AM | $83.21 | Up $0.03 | $83.23 | $83.18 | 6,800 |
| 10:16 AM | $83.18 | Up $0.05 | $83.18 | $83.13 | 6,500 |
| 10:15 AM | $83.13 | Down $ -0.08 | $83.21 | $83.12 | 4,800 |
| 10:14 AM | $83.21 | Up $0.02 | $83.22 | $83.17 | 12,200 |
| 10:13 AM | $83.19 | Up $0.07 | $83.19 | $83.11 | 5,400 |
| 10:12 AM | $83.12 | Up $0.06 | $83.13 | $83.05 | 3,000 |
| 10:11 AM | $83.06 | Down $ -0.11 | $83.18 | $83.03 | 2,800 |
| 10:10 AM | $83.17 | Down $ -0.04 | $83.21 | $83.16 | 2,200 |
| 10:09 AM | $83.21 | Up $0.04 | $83.21 | $83.17 | 2,000 |
| 10:08 AM | $83.17 | Up $0.01 | $83.17 | $83.12 | 4,200 |
| 10:07 AM | $83.16 | Up $0.01 | $83.20 | $83.15 | 3,600 |
| 10:06 AM | $83.15 | Up $0.01 | $83.19 | $83.13 | 3,600 |
| 10:05 AM | $83.14 | Up $0.01 | $83.16 | $83.11 | 4,000 |
| 10:04 AM | $83.13 | Down $ -0.08 | $83.23 | $83.12 | 3,000 |
| 10:03 AM | $83.21 | Down $ -0.01 | $83.28 | $83.20 | 3,500 |
| 10:02 AM | $83.22 | Up $0.08 | $83.26 | $83.14 | 2,700 |
| 10:01 AM | $83.14 | Down $ -0.02 | $83.18 | $83.12 | 2,400 |
| 10:00 AM | $83.16 | Down $ -0.02 | $83.21 | $83.14 | 2,100 |
| 09:59 AM | $83.18 | Up $0.05 | $83.18 | $83.06 | 2,700 |
| 09:58 AM | $83.13 | Up $0.02 | $83.18 | $83.09 | 1,600 |
| 09:57 AM | $83.11 | Up $0.02 | $83.12 | $83.09 | 700 |
| 09:56 AM | $83.09 | Up $0.03 | $83.26 | $83.07 | 5,500 |
| 09:55 AM | $83.06 | Up $0.08 | $83.06 | $82.93 | 1,600 |
| 09:54 AM | $82.98 | Down $ -0.13 | $83.12 | $82.97 | 7,800 |
| 09:53 AM | $83.11 | Down $ -0.01 | $83.22 | $83.07 | 5,800 |
| 09:52 AM | $83.12 | Down $ -0.08 | $83.18 | $83.12 | 900 |
| 09:51 AM | $83.20 | Down $ -0.06 | $83.23 | $83.15 | 4,500 |
| 09:50 AM | $83.26 | Up $0.06 | $83.27 | $83.21 | 2,700 |
| 09:49 AM | $83.20 | Down $ -0.04 | $83.30 | $83.19 | 4,600 |
| 09:48 AM | $83.24 | Down $ -0.05 | $83.24 | $83.16 | 4,500 |
| 09:47 AM | $83.29 | Up $0.06 | $83.31 | $83.25 | 7,200 |
| 09:46 AM | $83.23 | Up $0.01 | $83.24 | $83.20 | 1,700 |
| 09:45 AM | $83.22 | Up $0.08 | $83.23 | $83.09 | 12,400 |
| 09:44 AM | $83.14 | Down $ -0.07 | $83.25 | $83.12 | 3,700 |
| 09:43 AM | $83.21 | Down $ -0.04 | $83.43 | $83.21 | 8,800 |
| 09:42 AM | $83.25 | Down $ -0.14 | $83.37 | $83.25 | 4,600 |
| 09:41 AM | $83.40 | Down $ -0.05 | $83.43 | $83.33 | 5,500 |
| 09:40 AM | $83.44 | Down $ -0.17 | $83.61 | $83.44 | 4,000 |
| 09:39 AM | $83.61 | Up $0.00 | $83.62 | $83.58 | 2,500 |
| 09:38 AM | $83.61 | Up $0.08 | $83.66 | $83.57 | 3,200 |
| 09:37 AM | $83.53 | Up $0.08 | $83.53 | $83.40 | 8,400 |
| 09:36 AM | $83.45 | Up $0.21 | $83.47 | $83.25 | 6,500 |
| 09:35 AM | $83.24 | Up $0.02 | $83.27 | $83.11 | 6,100 |
| 09:34 AM | $83.22 | Down $ -0.03 | $83.27 | $83.21 | 4,500 |
| 09:33 AM | $83.25 | Up $0.09 | $83.25 | $83.07 | 5,800 |
| 09:32 AM | $83.16 | Down $ -0.01 | $83.21 | $83.14 | 2,900 |
| 09:31 AM | $83.17 | Up $0.16 | $83.17 | $82.96 | 8,100 |
| 09:30 AM | $83.01 | Up $0.04 | $83.11 | $82.95 | 48,000 |
| Previous close | $82.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $83.82 | $83.11 | $83.91 | $82.73 | 3,536,700 |
| 09/07/2026 | $82.97 | $83.33 | $83.40 | $82.54 | 2,836,600 |
| 08/07/2026 | $83.63 | $83.05 | $83.67 | $82.51 | 2,562,600 |
| 07/07/2026 | $80.49 | $79.53 | $80.80 | $79.08 | 5,746,500 |
| 06/07/2026 | $78.02 | $78.14 | $78.21 | $77.33 | 2,938,700 |
| 03/07/2026 | $78.11 | $78.15 | $78.20 | $77.92 | 929,300 |
| 02/07/2026 | $78.01 | $77.02 | $78.12 | $76.91 | 4,128,500 |
| 30/06/2026 | $76.30 | $76.89 | $77.12 | $75.96 | 3,389,700 |
| 29/06/2026 | $76.43 | $76.59 | $77.23 | $76.32 | 6,786,800 |
| 26/06/2026 | $76.43 | $76.64 | $76.75 | $76.09 | 7,487,400 |
| 25/06/2026 | $77.10 | $77.25 | $77.68 | $76.87 | 2,675,300 |
| 24/06/2026 | $77.55 | $77.08 | $77.67 | $76.72 | 6,088,200 |
| 23/06/2026 | $80.28 | $79.64 | $80.42 | $79.55 | 5,922,100 |
| 22/06/2026 | $79.47 | $78.44 | $79.67 | $78.41 | 7,658,300 |
| 19/06/2026 | $78.32 | $78.48 | $78.77 | $77.97 | 4,029,200 |
| 18/06/2026 | $78.18 | $77.41 | $78.53 | $77.39 | 7,855,500 |
| 17/06/2026 | $79.39 | $80.48 | $80.53 | $79.09 | 8,474,600 |
| 16/06/2026 | $81.42 | $81.55 | $81.68 | $81.13 | 4,258,100 |
| 15/06/2026 | $83.39 | $82.58 | $83.48 | $82.49 | 6,726,400 |
| 12/06/2026 | $86.01 | $86.20 | $86.23 | $85.44 | 5,067,200 |
| 11/06/2026 | $86.34 | $88.21 | $88.29 | $85.50 | 5,669,700 |
| 10/06/2026 | $86.66 | $86.75 | $87.22 | $86.40 | 5,518,500 |
| 09/06/2026 | $85.32 | $85.19 | $85.70 | $84.43 | 7,258,500 |
| 08/06/2026 | $88.13 | $88.22 | $88.55 | $87.89 | 7,027,000 |
| 05/06/2026 | $86.85 | $88.04 | $88.21 | $86.73 | 5,779,300 |
| 04/06/2026 | $91.01 | $90.99 | $91.39 | $90.66 | 12,907,000 |
| 03/06/2026 | $91.16 | $91.63 | $92.06 | $90.87 | 7,306,600 |
| 02/06/2026 | $90.37 | $89.28 | $90.42 | $89.21 | 6,135,600 |
| 01/06/2026 | $88.25 | $88.88 | $89.07 | $87.50 | 4,302,400 |
| 29/05/2026 | $86.17 | $86.09 | $86.17 | $85.15 | 6,561,300 |
Graphs are not available, please refer to the detailed table