Find a quote
SUNCOR ENERGY INC.
87.58 Up 0.53 (0.61 %)
Delayed : 2026/05/09 04:26:50
- Previous close $87.05
- Opening $86.79
- Today High $88.74
- Today Low $86.40
- Price Bid $87.30
- Price Ask $87.30
- 52 Weeks High $95.73
- 52 Weeks Low $48.00
- Size Bid 3
- Size Ask 1
- Volume 4,395,483
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.58 | Down $ -0.03 | $87.58 | $87.58 | 3,170,400 |
| 03:59 PM | $87.61 | Down $ -0.01 | $87.63 | $87.54 | 30,300 |
| 03:58 PM | $87.62 | Up $0.02 | $87.62 | $87.58 | 15,500 |
| 03:57 PM | $87.60 | Up $0.04 | $87.60 | $87.56 | 10,300 |
| 03:56 PM | $87.56 | Up $0.02 | $87.59 | $87.53 | 9,100 |
| 03:55 PM | $87.55 | Down $ -0.02 | $87.60 | $87.54 | 11,600 |
| 03:54 PM | $87.56 | Down $ -0.03 | $87.61 | $87.56 | 8,900 |
| 03:53 PM | $87.59 | Down $ -0.05 | $87.64 | $87.59 | 8,800 |
| 03:52 PM | $87.64 | Down $ -0.05 | $87.68 | $87.63 | 7,700 |
| 03:51 PM | $87.69 | Down $ -0.03 | $87.74 | $87.68 | 3,900 |
| 03:50 PM | $87.72 | Up $0.08 | $87.75 | $87.63 | 10,400 |
| 03:49 PM | $87.64 | Down $ -0.04 | $87.70 | $87.64 | 3,600 |
| 03:48 PM | $87.68 | Down $0.00 | $87.68 | $87.67 | 2,300 |
| 03:47 PM | $87.69 | Up $0.02 | $87.69 | $87.66 | 3,700 |
| 03:46 PM | $87.67 | Down $ -0.07 | $87.72 | $87.66 | 6,400 |
| 03:45 PM | $87.74 | Up $0.01 | $87.75 | $87.73 | 6,000 |
| 03:44 PM | $87.73 | Up $0.06 | $87.73 | $87.67 | 6,300 |
| 03:43 PM | $87.67 | Down $ -0.01 | $87.70 | $87.67 | 3,200 |
| 03:42 PM | $87.68 | Up $0.01 | $87.71 | $87.67 | 2,400 |
| 03:41 PM | $87.67 | Down $ -0.01 | $87.70 | $87.66 | 4,000 |
| 03:40 PM | $87.68 | Down $ -0.04 | $87.74 | $87.68 | 4,200 |
| 03:39 PM | $87.72 | Down $ -0.04 | $87.77 | $87.72 | 3,000 |
| 03:38 PM | $87.76 | Down $ -0.04 | $87.82 | $87.76 | 3,100 |
| 03:37 PM | $87.80 | Down $ -0.03 | $87.84 | $87.80 | 900 |
| 03:36 PM | $87.84 | Up $0.00 | $87.86 | $87.80 | 3,700 |
| 03:35 PM | $87.83 | Down $ -0.01 | $87.86 | $87.81 | 3,800 |
| 03:34 PM | $87.84 | Up $0.01 | $87.84 | $87.81 | 2,500 |
| 03:33 PM | $87.83 | Up $0.04 | $87.83 | $87.79 | 2,700 |
| 03:32 PM | $87.79 | Down $ -0.02 | $87.83 | $87.78 | 3,000 |
| 03:31 PM | $87.81 | Up $0.03 | $87.83 | $87.80 | 1,400 |
| 03:30 PM | $87.78 | Down $ -0.02 | $87.80 | $87.77 | 3,700 |
| 03:29 PM | $87.80 | Down $ -0.01 | $87.82 | $87.80 | 2,500 |
| 03:28 PM | $87.81 | Down $ -0.07 | $87.86 | $87.81 | 2,100 |
| 03:27 PM | $87.88 | Down $ -0.02 | $87.94 | $87.88 | 2,700 |
| 03:26 PM | $87.90 | Down $ -0.07 | $87.98 | $87.90 | 5,500 |
| 03:25 PM | $87.97 | Up $0.02 | $88.01 | $87.96 | 900 |
| 03:24 PM | $87.95 | Up $0.04 | $87.95 | $87.90 | 5,600 |
| 03:23 PM | $87.91 | Down $ -0.04 | $87.93 | $87.86 | 3,800 |
| 03:22 PM | $87.95 | Up $0.03 | $87.95 | $87.92 | 2,400 |
| 03:21 PM | $87.92 | Up $0.06 | $87.92 | $87.85 | 2,900 |
| 03:20 PM | $87.86 | Down $ -0.06 | $87.90 | $87.86 | 2,400 |
| 03:19 PM | $87.92 | Down $ -0.01 | $87.94 | $87.91 | 700 |
| 03:18 PM | $87.93 | Up $0.01 | $87.93 | $87.90 | 2,500 |
| 03:17 PM | $87.92 | Down $ -0.02 | $87.98 | $87.92 | 2,100 |
| 03:16 PM | $87.94 | Down $ -0.02 | $87.94 | $87.89 | 3,800 |
| 03:15 PM | $87.95 | Down $ -0.01 | $87.95 | $87.93 | 4,800 |
| 03:14 PM | $87.96 | Up $0.01 | $87.96 | $87.94 | 1,700 |
| 03:13 PM | $87.95 | Up $0.02 | $87.95 | $87.92 | 2,000 |
| 03:12 PM | $87.93 | Up $0.04 | $87.93 | $87.90 | 1,300 |
| 03:11 PM | $87.89 | Down $ -0.02 | $87.90 | $87.89 | 1,100 |
| 03:10 PM | $87.91 | Up $0.08 | $87.91 | $87.82 | 2,700 |
| 03:09 PM | $87.84 | Down $ -0.02 | $87.86 | $87.84 | 700 |
| 03:08 PM | $87.85 | Up $0.01 | $87.86 | $87.80 | 3,300 |
| 03:07 PM | $87.84 | Down $ -0.05 | $87.90 | $87.84 | 16,200 |
| 03:06 PM | $87.89 | Down $ -0.01 | $87.91 | $87.87 | 15,300 |
| 03:05 PM | $87.90 | Up $0.00 | $87.92 | $87.90 | 700 |
| 03:04 PM | $87.90 | Down $ -0.02 | $87.92 | $87.89 | 1,500 |
| 03:03 PM | $87.92 | Up $0.06 | $87.92 | $87.85 | 3,600 |
| 03:02 PM | $87.86 | Down $ -0.08 | $87.96 | $87.86 | 3,700 |
| 03:01 PM | $87.94 | Up $0.03 | $87.94 | $87.94 | 400 |
| 03:00 PM | $87.91 | Down $ -0.05 | $87.94 | $87.91 | 900 |
| 02:59 PM | $87.96 | Up $0.04 | $87.98 | $87.93 | 1,900 |
| 02:58 PM | $87.92 | Down $ -0.03 | $87.96 | $87.92 | 1,900 |
| 02:57 PM | $87.95 | Down $ -0.08 | $88.01 | $87.93 | 1,600 |
| 02:56 PM | $88.03 | Up $0.02 | $88.04 | $88.02 | 1,400 |
| 02:55 PM | $88.01 | Up $0.05 | $88.01 | $87.97 | 1,300 |
| 02:54 PM | $87.96 | Down $ -0.01 | $88.00 | $87.96 | 3,300 |
| 02:53 PM | $87.97 | Down $ -0.03 | $88.00 | $87.97 | 4,000 |
| 02:52 PM | $88.00 | Up $0.00 | $88.00 | $87.99 | 1,300 |
| 02:51 PM | $88.00 | Down $ -0.02 | $88.04 | $87.99 | 2,500 |
| 02:50 PM | $88.02 | Down $ -0.03 | $88.05 | $88.02 | 1,000 |
| 02:49 PM | $88.05 | Down $ -0.03 | $88.07 | $88.03 | 2,500 |
| 02:48 PM | $88.08 | Up $0.02 | $88.09 | $88.08 | 400 |
| 02:47 PM | $88.06 | Up $0.07 | $88.06 | $87.99 | 2,200 |
| 02:46 PM | $87.99 | Down $ -0.01 | $87.99 | $87.98 | 600 |
| 02:45 PM | $88.00 | Up $0.02 | $88.03 | $87.98 | 1,900 |
| 02:44 PM | $87.98 | Down $ -0.05 | $88.04 | $87.97 | 1,500 |
| 02:43 PM | $88.03 | Up $0.05 | $88.04 | $87.96 | 3,200 |
| 02:42 PM | $87.98 | Down $ -0.06 | $88.02 | $87.98 | 1,200 |
| 02:41 PM | $88.04 | Down $ -0.02 | $88.07 | $88.04 | 3,500 |
| 02:40 PM | $88.06 | Up $0.00 | $88.08 | $88.05 | 1,400 |
| 02:39 PM | $88.06 | Down $ -0.01 | $88.06 | $88.06 | 100 |
| 02:38 PM | $88.07 | Up $0.02 | $88.08 | $88.05 | 2,200 |
| 02:37 PM | $88.05 | Down $ -0.01 | $88.09 | $88.05 | 1,300 |
| 02:36 PM | $88.06 | Down $ -0.02 | $88.12 | $88.06 | 1,500 |
| 02:35 PM | $88.08 | Up $0.01 | $88.08 | $88.07 | 2,300 |
| 02:34 PM | $88.07 | Up $0.01 | $88.07 | $88.05 | 1,000 |
| 02:33 PM | $88.06 | Down $ -0.10 | $88.16 | $88.06 | 2,400 |
| 02:32 PM | $88.16 | Up $0.01 | $88.17 | $88.16 | 1,300 |
| 02:31 PM | $88.15 | Down $ -0.02 | $88.16 | $88.15 | 800 |
| 02:30 PM | $88.17 | Up $0.04 | $88.17 | $88.14 | 900 |
| 02:29 PM | $88.13 | Down $ -0.03 | $88.16 | $88.13 | 500 |
| 02:28 PM | $88.16 | Up $0.01 | $88.16 | $88.11 | 1,000 |
| 02:27 PM | $88.15 | Up $0.02 | $88.18 | $88.11 | 3,600 |
| 02:26 PM | $88.13 | Down $ -0.05 | $88.16 | $88.13 | 900 |
| 02:25 PM | $88.18 | Down $ -0.02 | $88.21 | $88.18 | 1,600 |
| 02:24 PM | $88.20 | Up $0.01 | $88.21 | $88.19 | 1,100 |
| 02:23 PM | $88.19 | Down $ -0.02 | $88.22 | $88.19 | 2,500 |
| 02:22 PM | $88.21 | Up $0.02 | $88.21 | $88.20 | 1,100 |
| 02:21 PM | $88.19 | Down $ -0.02 | $88.20 | $88.14 | 5,500 |
| 02:19 PM | $88.21 | Down $ -0.02 | $88.24 | $88.21 | 1,500 |
| 02:19 PM | $88.21 | Up $0.00 | $88.24 | $88.21 | 0 |
| 02:18 PM | $88.23 | Down $ -0.01 | $88.24 | $88.20 | 1,500 |
| 02:17 PM | $88.24 | Down $ -0.04 | $88.26 | $88.24 | 500 |
| 02:16 PM | $88.28 | Down $ -0.01 | $88.33 | $88.26 | 2,200 |
| 02:15 PM | $88.29 | Down $ -0.05 | $88.34 | $88.29 | 3,700 |
| 02:14 PM | $88.34 | Down $ -0.01 | $88.34 | $88.33 | 600 |
| 02:13 PM | $88.35 | Up $0.04 | $88.35 | $88.31 | 1,400 |
| 02:12 PM | $88.31 | Down $ -0.03 | $88.34 | $88.29 | 3,900 |
| 02:11 PM | $88.34 | Down $ -0.02 | $88.36 | $88.34 | 500 |
| 02:10 PM | $88.36 | Down $ -0.02 | $88.42 | $88.34 | 3,700 |
| 02:09 PM | $88.38 | Up $0.13 | $88.38 | $88.30 | 1,100 |
| 02:07 PM | $88.25 | Up $0.04 | $88.25 | $88.20 | 1,600 |
| 02:07 PM | $88.25 | Up $0.00 | $88.25 | $88.20 | 0 |
| 02:06 PM | $88.21 | Up $0.04 | $88.22 | $88.15 | 1,500 |
| 02:05 PM | $88.17 | Up $0.03 | $88.17 | $88.13 | 2,200 |
| 02:04 PM | $88.14 | Up $0.11 | $88.14 | $88.04 | 1,000 |
| 02:03 PM | $88.03 | Up $0.05 | $88.03 | $87.98 | 700 |
| 02:02 PM | $87.98 | Up $0.01 | $87.98 | $87.96 | 300 |
| 02:01 PM | $87.98 | Up $0.05 | $87.98 | $87.89 | 2,700 |
| 02:00 PM | $87.92 | Down $ -0.16 | $88.10 | $87.90 | 8,600 |
| 01:59 PM | $88.08 | Up $0.04 | $88.09 | $88.04 | 1,700 |
| 01:58 PM | $88.04 | Up $0.01 | $88.07 | $88.04 | 4,700 |
| 01:57 PM | $88.03 | Down $ -0.04 | $88.07 | $88.03 | 800 |
| 01:56 PM | $88.07 | Down $ -0.08 | $88.12 | $88.07 | 400 |
| 01:54 PM | $88.15 | Down $ -0.01 | $88.16 | $88.15 | 500 |
| 01:54 PM | $88.15 | Up $0.00 | $88.16 | $88.15 | 0 |
| 01:53 PM | $88.16 | Down $ -0.01 | $88.17 | $88.16 | 400 |
| 01:52 PM | $88.17 | Down $ -0.04 | $88.21 | $88.16 | 2,100 |
| 01:51 PM | $88.21 | Up $0.00 | $88.22 | $88.21 | 300 |
| 01:50 PM | $88.21 | Up $0.05 | $88.23 | $88.17 | 1,500 |
| 01:49 PM | $88.16 | Up $0.00 | $88.16 | $88.14 | 600 |
| 01:48 PM | $88.16 | Down $ -0.03 | $88.19 | $88.16 | 600 |
| 01:47 PM | $88.18 | Down $ -0.01 | $88.19 | $88.17 | 1,600 |
| 01:46 PM | $88.19 | Up $0.03 | $88.19 | $88.18 | 1,300 |
| 01:45 PM | $88.16 | Down $ -0.04 | $88.21 | $88.16 | 1,700 |
| 01:44 PM | $88.20 | Up $0.01 | $88.20 | $88.16 | 800 |
| 01:43 PM | $88.19 | Up $0.10 | $88.19 | $88.12 | 1,600 |
| 01:42 PM | $88.09 | Down $ -0.02 | $88.09 | $88.08 | 1,500 |
| 01:41 PM | $88.11 | Down $ -0.03 | $88.12 | $88.10 | 2,300 |
| 01:40 PM | $88.14 | Down $ -0.02 | $88.17 | $88.14 | 900 |
| 01:39 PM | $88.16 | Up $0.01 | $88.16 | $88.13 | 1,700 |
| 01:38 PM | $88.15 | Up $0.00 | $88.15 | $88.15 | 300 |
| 01:37 PM | $88.15 | Up $0.00 | $88.16 | $88.14 | 1,000 |
| 01:36 PM | $88.15 | Up $0.00 | $88.15 | $88.14 | 200 |
| 01:35 PM | $88.15 | Up $0.00 | $88.17 | $88.13 | 3,100 |
| 01:34 PM | $88.15 | Down $ -0.02 | $88.16 | $88.15 | 800 |
| 01:33 PM | $88.17 | Up $0.07 | $88.17 | $88.11 | 1,300 |
| 01:32 PM | $88.10 | Down $ -0.01 | $88.11 | $88.08 | 1,600 |
| 01:31 PM | $88.11 | Up $0.04 | $88.15 | $88.08 | 3,000 |
| 01:30 PM | $88.07 | Up $0.03 | $88.08 | $88.04 | 2,900 |
| 01:29 PM | $88.04 | Down $ -0.07 | $88.04 | $88.03 | 1,100 |
| 01:28 PM | $88.12 | Down $ -0.05 | $88.14 | $88.10 | 2,800 |
| 01:27 PM | $88.16 | Up $0.00 | $88.16 | $88.15 | 1,300 |
| 01:26 PM | $88.16 | Up $0.00 | $88.19 | $88.15 | 300 |
| 01:25 PM | $88.16 | Down $ -0.07 | $88.21 | $88.16 | 600 |
| 01:24 PM | $88.23 | Down $ -0.01 | $88.25 | $88.23 | 600 |
| 01:23 PM | $88.24 | Down $ -0.01 | $88.24 | $88.21 | 600 |
| 01:22 PM | $88.25 | Up $0.04 | $88.26 | $88.20 | 2,100 |
| 01:21 PM | $88.21 | Down $ -0.04 | $88.22 | $88.20 | 700 |
| 01:20 PM | $88.25 | Down $ -0.01 | $88.27 | $88.25 | 2,200 |
| 01:19 PM | $88.26 | Up $0.01 | $88.27 | $88.22 | 2,000 |
| 01:18 PM | $88.25 | Up $0.00 | $88.26 | $88.24 | 1,300 |
| 01:17 PM | $88.25 | Down $ -0.02 | $88.27 | $88.25 | 400 |
| 01:16 PM | $88.27 | Down $ -0.04 | $88.30 | $88.27 | 200 |
| 01:15 PM | $88.31 | Down $ -0.02 | $88.33 | $88.31 | 2,500 |
| 01:14 PM | $88.33 | Down $ -0.01 | $88.35 | $88.33 | 2,200 |
| 01:13 PM | $88.34 | Up $0.00 | $88.37 | $88.34 | 1,100 |
| 01:12 PM | $88.34 | Up $0.02 | $88.34 | $88.33 | 200 |
| 01:11 PM | $88.32 | Down $ -0.05 | $88.38 | $88.32 | 900 |
| 01:10 PM | $88.37 | Down $ -0.03 | $88.41 | $88.37 | 1,100 |
| 01:09 PM | $88.40 | Up $0.02 | $88.41 | $88.40 | 1,000 |
| 01:08 PM | $88.38 | Up $0.03 | $88.40 | $88.36 | 1,500 |
| 01:07 PM | $88.35 | Up $0.02 | $88.35 | $88.31 | 700 |
| 01:06 PM | $88.33 | Up $0.01 | $88.35 | $88.32 | 1,000 |
| 01:05 PM | $88.32 | Up $0.01 | $88.32 | $88.26 | 1,400 |
| 01:04 PM | $88.31 | Down $ -0.02 | $88.34 | $88.31 | 500 |
| 01:03 PM | $88.33 | Up $0.02 | $88.33 | $88.28 | 1,400 |
| 01:02 PM | $88.31 | Down $ -0.01 | $88.31 | $88.28 | 2,500 |
| 01:01 PM | $88.32 | Down $ -0.07 | $88.38 | $88.32 | 1,100 |
| 01:00 PM | $88.39 | Up $0.06 | $88.40 | $88.31 | 5,100 |
| 12:59 PM | $88.33 | Up $0.02 | $88.33 | $88.31 | 1,500 |
| 12:58 PM | $88.31 | Down $ -0.04 | $88.33 | $88.31 | 1,000 |
| 12:57 PM | $88.35 | Down $ -0.08 | $88.40 | $88.35 | 300 |
| 12:56 PM | $88.43 | Down $ -0.01 | $88.43 | $88.43 | 100 |
| 12:55 PM | $88.44 | Down $ -0.03 | $88.47 | $88.42 | 2,000 |
| 12:54 PM | $88.47 | Up $0.05 | $88.47 | $88.43 | 2,500 |
| 12:53 PM | $88.42 | Down $ -0.01 | $88.42 | $88.42 | 100 |
| 12:51 PM | $88.43 | Up $0.04 | $88.44 | $88.39 | 800 |
| 12:51 PM | $88.43 | Up $0.00 | $88.44 | $88.39 | 0 |
| 12:50 PM | $88.39 | Up $0.06 | $88.41 | $88.34 | 3,000 |
| 12:49 PM | $88.33 | Down $ -0.04 | $88.35 | $88.32 | 700 |
| 12:48 PM | $88.37 | Down $ -0.02 | $88.38 | $88.37 | 300 |
| 12:47 PM | $88.39 | Down $ -0.02 | $88.41 | $88.39 | 1,500 |
| 12:46 PM | $88.41 | Up $0.01 | $88.41 | $88.39 | 2,100 |
| 12:45 PM | $88.40 | Down $ -0.01 | $88.41 | $88.38 | 2,300 |
| 12:44 PM | $88.41 | Down $ -0.02 | $88.43 | $88.41 | 600 |
| 12:43 PM | $88.43 | Down $ -0.01 | $88.44 | $88.39 | 3,200 |
| 12:42 PM | $88.44 | Down $ -0.06 | $88.46 | $88.44 | 200 |
| 12:41 PM | $88.50 | Up $0.03 | $88.50 | $88.47 | 900 |
| 12:40 PM | $88.47 | Up $0.00 | $88.49 | $88.47 | 2,300 |
| 12:39 PM | $88.47 | Down $ -0.02 | $88.49 | $88.47 | 800 |
| 12:38 PM | $88.49 | Up $0.00 | $88.49 | $88.48 | 600 |
| 12:37 PM | $88.49 | Up $0.03 | $88.49 | $88.49 | 200 |
| 12:36 PM | $88.46 | Down $ -0.04 | $88.47 | $88.46 | 200 |
| 12:35 PM | $88.50 | Up $0.02 | $88.50 | $88.48 | 2,800 |
| 12:34 PM | $88.48 | Up $0.00 | $88.50 | $88.48 | 1,400 |
| 12:33 PM | $88.48 | Down $ -0.13 | $88.53 | $88.47 | 900 |
| 12:32 PM | $88.61 | Up $0.02 | $88.61 | $88.58 | 900 |
| 12:31 PM | $88.59 | Down $ -0.01 | $88.60 | $88.58 | 800 |
| 12:30 PM | $88.59 | Up $0.10 | $88.59 | $88.48 | 5,000 |
| 12:29 PM | $88.49 | Down $ -0.01 | $88.49 | $88.47 | 1,800 |
| 12:28 PM | $88.50 | Up $0.03 | $88.50 | $88.47 | 2,300 |
| 12:27 PM | $88.47 | Down $ -0.01 | $88.48 | $88.47 | 1,000 |
| 12:26 PM | $88.48 | Down $ -0.02 | $88.49 | $88.47 | 1,600 |
| 12:25 PM | $88.50 | Down $ -0.06 | $88.56 | $88.50 | 2,200 |
| 12:24 PM | $88.56 | Down $ -0.05 | $88.60 | $88.55 | 2,400 |
| 12:23 PM | $88.61 | Up $0.01 | $88.61 | $88.57 | 1,700 |
| 12:22 PM | $88.60 | Down $ -0.03 | $88.65 | $88.57 | 3,100 |
| 12:21 PM | $88.63 | Down $ -0.01 | $88.63 | $88.62 | 1,300 |
| 12:20 PM | $88.64 | Down $ -0.01 | $88.67 | $88.64 | 2,700 |
| 12:19 PM | $88.65 | Up $0.05 | $88.65 | $88.63 | 5,700 |
| 12:18 PM | $88.60 | Up $0.02 | $88.63 | $88.59 | 1,800 |
| 12:17 PM | $88.58 | Up $0.02 | $88.60 | $88.55 | 1,100 |
| 12:16 PM | $88.56 | Down $ -0.05 | $88.60 | $88.56 | 2,200 |
| 12:15 PM | $88.61 | Up $0.09 | $88.61 | $88.54 | 2,200 |
| 12:14 PM | $88.52 | Down $ -0.04 | $88.58 | $88.52 | 2,900 |
| 12:13 PM | $88.56 | Up $0.06 | $88.56 | $88.51 | 2,900 |
| 12:12 PM | $88.50 | Up $0.00 | $88.51 | $88.49 | 1,300 |
| 12:11 PM | $88.50 | Down $ -0.01 | $88.51 | $88.50 | 200 |
| 12:10 PM | $88.51 | Up $0.08 | $88.52 | $88.47 | 1,700 |
| 12:09 PM | $88.43 | Down $ -0.01 | $88.47 | $88.43 | 2,300 |
| 12:08 PM | $88.44 | Up $0.00 | $88.46 | $88.44 | 1,100 |
| 12:07 PM | $88.44 | Up $0.03 | $88.45 | $88.42 | 1,800 |
| 12:06 PM | $88.41 | Up $0.04 | $88.42 | $88.38 | 5,100 |
| 12:05 PM | $88.37 | Down $ -0.08 | $88.43 | $88.34 | 14,300 |
| 12:04 PM | $88.45 | Down $ -0.01 | $88.45 | $88.43 | 700 |
| 12:03 PM | $88.46 | Down $ -0.06 | $88.51 | $88.45 | 2,600 |
| 12:02 PM | $88.52 | Up $0.05 | $88.52 | $88.48 | 2,300 |
| 12:01 PM | $88.47 | Down $ -0.01 | $88.49 | $88.46 | 1,300 |
| 12:00 PM | $88.48 | Down $ -0.01 | $88.51 | $88.46 | 1,600 |
| 11:59 AM | $88.49 | Down $ -0.06 | $88.54 | $88.48 | 2,300 |
| 11:58 AM | $88.55 | Up $0.02 | $88.57 | $88.53 | 1,600 |
| 11:57 AM | $88.53 | Up $0.04 | $88.54 | $88.48 | 2,400 |
| 11:56 AM | $88.49 | Down $ -0.08 | $88.51 | $88.49 | 1,300 |
| 11:55 AM | $88.57 | Up $0.01 | $88.60 | $88.57 | 4,700 |
| 11:54 AM | $88.56 | Up $0.08 | $88.56 | $88.49 | 3,500 |
| 11:53 AM | $88.48 | Up $0.03 | $88.48 | $88.41 | 1,900 |
| 11:52 AM | $88.45 | Up $0.08 | $88.46 | $88.40 | 3,400 |
| 11:51 AM | $88.37 | Up $0.07 | $88.37 | $88.32 | 3,300 |
| 11:50 AM | $88.30 | Down $ -0.05 | $88.31 | $88.25 | 2,600 |
| 11:49 AM | $88.35 | Down $ -0.13 | $88.48 | $88.35 | 9,100 |
| 11:48 AM | $88.48 | Up $0.02 | $88.49 | $88.44 | 3,100 |
| 11:47 AM | $88.46 | Down $ -0.03 | $88.47 | $88.44 | 1,600 |
| 11:46 AM | $88.49 | Down $ -0.08 | $88.58 | $88.49 | 3,300 |
| 11:45 AM | $88.57 | Down $ -0.07 | $88.65 | $88.57 | 12,300 |
| 11:44 AM | $88.64 | Down $ -0.06 | $88.69 | $88.63 | 4,100 |
| 11:43 AM | $88.70 | Up $0.08 | $88.70 | $88.59 | 4,000 |
| 11:42 AM | $88.62 | Down $ -0.11 | $88.74 | $88.59 | 14,500 |
| 11:41 AM | $88.73 | Up $0.07 | $88.73 | $88.67 | 7,500 |
| 11:40 AM | $88.66 | Up $0.00 | $88.66 | $88.63 | 2,800 |
| 11:39 AM | $88.66 | Up $0.02 | $88.68 | $88.65 | 4,900 |
| 11:38 AM | $88.64 | Up $0.02 | $88.66 | $88.58 | 6,300 |
| 11:37 AM | $88.62 | Up $0.09 | $88.62 | $88.54 | 2,500 |
| 11:36 AM | $88.53 | Down $ -0.04 | $88.59 | $88.51 | 4,500 |
| 11:35 AM | $88.57 | Down $ -0.08 | $88.65 | $88.56 | 6,000 |
| 11:34 AM | $88.65 | Up $0.04 | $88.69 | $88.60 | 5,200 |
| 11:33 AM | $88.61 | Down $ -0.04 | $88.66 | $88.61 | 2,500 |
| 11:32 AM | $88.65 | Up $0.14 | $88.65 | $88.53 | 8,500 |
| 11:31 AM | $88.51 | Down $ -0.14 | $88.67 | $88.51 | 4,500 |
| 11:30 AM | $88.65 | Up $0.11 | $88.68 | $88.52 | 12,800 |
| 11:29 AM | $88.54 | Up $0.03 | $88.54 | $88.50 | 7,200 |
| 11:28 AM | $88.51 | Up $0.02 | $88.52 | $88.48 | 3,900 |
| 11:27 AM | $88.49 | Up $0.01 | $88.49 | $88.45 | 2,900 |
| 11:26 AM | $88.48 | Up $0.00 | $88.49 | $88.43 | 3,900 |
| 11:25 AM | $88.48 | Up $0.03 | $88.48 | $88.44 | 4,500 |
| 11:24 AM | $88.45 | Up $0.05 | $88.45 | $88.39 | 4,200 |
| 11:23 AM | $88.41 | Down $ -0.03 | $88.43 | $88.40 | 1,600 |
| 11:22 AM | $88.43 | Up $0.08 | $88.43 | $88.37 | 4,300 |
| 11:21 AM | $88.35 | Up $0.05 | $88.35 | $88.28 | 5,200 |
| 11:20 AM | $88.30 | Up $0.00 | $88.30 | $88.29 | 1,000 |
| 11:19 AM | $88.30 | Up $0.00 | $88.30 | $88.26 | 2,500 |
| 11:18 AM | $88.30 | Down $ -0.01 | $88.31 | $88.30 | 1,000 |
| 11:17 AM | $88.31 | Up $0.10 | $88.32 | $88.21 | 8,900 |
| 11:16 AM | $88.21 | Up $0.02 | $88.23 | $88.20 | 1,500 |
| 11:15 AM | $88.19 | Down $ -0.02 | $88.22 | $88.19 | 3,200 |
| 11:14 AM | $88.21 | Up $0.09 | $88.22 | $88.13 | 5,600 |
| 11:13 AM | $88.12 | Up $0.02 | $88.18 | $88.12 | 2,000 |
| 11:12 AM | $88.10 | Up $0.07 | $88.10 | $88.04 | 3,100 |
| 11:11 AM | $88.03 | Down $ -0.13 | $88.15 | $88.03 | 1,000 |
| 11:10 AM | $88.16 | Down $ -0.06 | $88.22 | $88.16 | 1,300 |
| 11:09 AM | $88.22 | Up $0.01 | $88.25 | $88.18 | 9,800 |
| 11:08 AM | $88.21 | Up $0.01 | $88.22 | $88.19 | 1,200 |
| 11:07 AM | $88.20 | Up $0.01 | $88.26 | $88.19 | 3,300 |
| 11:06 AM | $88.19 | Down $ -0.03 | $88.24 | $88.19 | 2,000 |
| 11:05 AM | $88.22 | Up $0.07 | $88.22 | $88.16 | 2,800 |
| 11:04 AM | $88.15 | Up $0.01 | $88.15 | $88.10 | 1,900 |
| 11:03 AM | $88.14 | Down $ -0.02 | $88.15 | $88.14 | 800 |
| 11:02 AM | $88.16 | Up $0.07 | $88.16 | $88.10 | 4,400 |
| 11:01 AM | $88.09 | Down $ -0.02 | $88.11 | $88.08 | 900 |
| 11:00 AM | $88.11 | Down $ -0.10 | $88.24 | $88.11 | 1,800 |
| 10:59 AM | $88.21 | Up $0.11 | $88.21 | $88.10 | 4,500 |
| 10:58 AM | $88.10 | Down $ -0.03 | $88.11 | $88.09 | 1,500 |
| 10:57 AM | $88.13 | Up $0.02 | $88.14 | $88.12 | 1,500 |
| 10:56 AM | $88.11 | Down $ -0.01 | $88.13 | $88.11 | 700 |
| 10:55 AM | $88.12 | Up $0.00 | $88.16 | $88.12 | 1,800 |
| 10:54 AM | $88.12 | Down $ -0.07 | $88.19 | $88.11 | 5,600 |
| 10:53 AM | $88.19 | Down $ -0.07 | $88.23 | $88.19 | 1,200 |
| 10:52 AM | $88.26 | Up $0.01 | $88.26 | $88.22 | 2,000 |
| 10:51 AM | $88.25 | Up $0.00 | $88.27 | $88.23 | 2,600 |
| 10:50 AM | $88.25 | Up $0.03 | $88.25 | $88.22 | 5,300 |
| 10:49 AM | $88.22 | Down $ -0.02 | $88.24 | $88.20 | 5,100 |
| 10:48 AM | $88.24 | Down $ -0.04 | $88.29 | $88.23 | 1,900 |
| 10:47 AM | $88.28 | Up $0.06 | $88.28 | $88.21 | 5,300 |
| 10:46 AM | $88.22 | Up $0.03 | $88.22 | $88.16 | 8,100 |
| 10:45 AM | $88.20 | Down $ -0.04 | $88.23 | $88.19 | 3,600 |
| 10:44 AM | $88.23 | Up $0.03 | $88.24 | $88.18 | 2,700 |
| 10:43 AM | $88.20 | Up $0.02 | $88.20 | $88.11 | 2,100 |
| 10:42 AM | $88.18 | Up $0.07 | $88.20 | $88.09 | 3,900 |
| 10:41 AM | $88.11 | Up $0.04 | $88.11 | $88.08 | 4,500 |
| 10:40 AM | $88.07 | Up $0.04 | $88.08 | $88.03 | 3,000 |
| 10:39 AM | $88.03 | Up $0.04 | $88.05 | $87.98 | 2,200 |
| 10:38 AM | $87.99 | Up $0.02 | $88.01 | $87.96 | 1,500 |
| 10:37 AM | $87.97 | Down $ -0.06 | $88.03 | $87.96 | 4,700 |
| 10:36 AM | $88.03 | Down $ -0.01 | $88.07 | $88.02 | 3,400 |
| 10:35 AM | $88.04 | Up $0.04 | $88.08 | $88.01 | 5,100 |
| 10:34 AM | $88.00 | Down $ -0.05 | $88.07 | $88.00 | 5,800 |
| 10:33 AM | $88.05 | Up $0.03 | $88.07 | $88.03 | 2,500 |
| 10:32 AM | $88.02 | Up $0.04 | $88.02 | $87.98 | 4,100 |
| 10:31 AM | $87.98 | Down $ -0.09 | $88.08 | $87.98 | 7,500 |
| 10:30 AM | $88.07 | Up $0.05 | $88.07 | $88.02 | 3,600 |
| 10:29 AM | $88.02 | Down $ -0.01 | $88.04 | $87.97 | 7,500 |
| 10:28 AM | $88.03 | Up $0.05 | $88.05 | $87.98 | 3,600 |
| 10:27 AM | $87.98 | Up $0.09 | $88.00 | $87.89 | 16,800 |
| 10:26 AM | $87.89 | Up $0.06 | $87.89 | $87.81 | 4,600 |
| 10:25 AM | $87.84 | Up $0.00 | $87.87 | $87.80 | 3,700 |
| 10:24 AM | $87.83 | Up $0.06 | $87.84 | $87.75 | 4,400 |
| 10:23 AM | $87.77 | Up $0.01 | $87.82 | $87.76 | 10,400 |
| 10:22 AM | $87.76 | Up $0.00 | $87.77 | $87.73 | 2,800 |
| 10:21 AM | $87.76 | Down $ -0.05 | $87.81 | $87.75 | 4,900 |
| 10:20 AM | $87.81 | Up $0.01 | $87.81 | $87.77 | 2,100 |
| 10:19 AM | $87.80 | Up $0.04 | $87.82 | $87.76 | 3,600 |
| 10:18 AM | $87.76 | Up $0.03 | $87.77 | $87.74 | 5,700 |
| 10:17 AM | $87.73 | Up $0.10 | $87.73 | $87.65 | 7,200 |
| 10:16 AM | $87.63 | Down $ -0.04 | $87.67 | $87.63 | 1,400 |
| 10:15 AM | $87.67 | Down $ -0.02 | $87.69 | $87.61 | 3,500 |
| 10:14 AM | $87.69 | Up $0.00 | $87.70 | $87.66 | 1,600 |
| 10:13 AM | $87.69 | Up $0.06 | $87.69 | $87.61 | 3,500 |
| 10:12 AM | $87.63 | Up $0.13 | $87.64 | $87.50 | 7,400 |
| 10:11 AM | $87.50 | Down $ -0.05 | $87.50 | $87.43 | 2,100 |
| 10:10 AM | $87.55 | Up $0.05 | $87.55 | $87.45 | 7,000 |
| 10:09 AM | $87.50 | Up $0.04 | $87.54 | $87.46 | 2,900 |
| 10:08 AM | $87.46 | Up $0.06 | $87.46 | $87.42 | 2,300 |
| 10:07 AM | $87.40 | Down $ -0.03 | $87.44 | $87.38 | 3,600 |
| 10:06 AM | $87.43 | Up $0.03 | $87.44 | $87.38 | 4,200 |
| 10:05 AM | $87.40 | Up $0.01 | $87.44 | $87.36 | 8,500 |
| 10:04 AM | $87.39 | Up $0.10 | $87.39 | $87.31 | 1,700 |
| 10:03 AM | $87.29 | Down $ -0.03 | $87.35 | $87.23 | 1,400 |
| 10:02 AM | $87.32 | Up $0.04 | $87.32 | $87.27 | 1,000 |
| 10:01 AM | $87.28 | Up $0.04 | $87.28 | $87.18 | 2,500 |
| 10:00 AM | $87.24 | Up $0.00 | $87.29 | $87.19 | 1,900 |
| 09:59 AM | $87.24 | Down $ -0.08 | $87.35 | $87.24 | 700 |
| 09:58 AM | $87.32 | Up $0.05 | $87.32 | $87.20 | 1,700 |
| 09:57 AM | $87.27 | Up $0.06 | $87.33 | $87.19 | 6,200 |
| 09:56 AM | $87.21 | Up $0.04 | $87.21 | $87.19 | 1,400 |
| 09:55 AM | $87.17 | Down $0.00 | $87.17 | $87.06 | 2,600 |
| 09:54 AM | $87.17 | Up $0.05 | $87.20 | $87.14 | 3,200 |
| 09:53 AM | $87.12 | Up $0.16 | $87.13 | $86.98 | 5,600 |
| 09:52 AM | $86.96 | Up $0.05 | $86.96 | $86.83 | 1,900 |
| 09:51 AM | $86.91 | Up $0.06 | $86.91 | $86.83 | 5,100 |
| 09:50 AM | $86.85 | Up $0.01 | $86.90 | $86.84 | 1,600 |
| 09:49 AM | $86.84 | Down $ -0.01 | $86.93 | $86.80 | 3,400 |
| 09:48 AM | $86.85 | Up $0.11 | $86.85 | $86.72 | 4,000 |
| 09:47 AM | $86.74 | Down $ -0.04 | $86.88 | $86.72 | 2,500 |
| 09:46 AM | $86.78 | Up $0.05 | $86.85 | $86.74 | 3,300 |
| 09:45 AM | $86.73 | Up $0.08 | $86.73 | $86.58 | 4,400 |
| 09:44 AM | $86.65 | Down $ -0.13 | $86.73 | $86.65 | 3,600 |
| 09:43 AM | $86.78 | Up $0.03 | $86.80 | $86.71 | 1,800 |
| 09:42 AM | $86.75 | Up $0.04 | $86.75 | $86.69 | 1,200 |
| 09:41 AM | $86.71 | Up $0.10 | $86.72 | $86.55 | 5,900 |
| 09:40 AM | $86.61 | Down $ -0.21 | $86.83 | $86.61 | 1,800 |
| 09:39 AM | $86.82 | Up $0.05 | $86.82 | $86.77 | 600 |
| 09:38 AM | $86.77 | Up $0.04 | $86.77 | $86.61 | 3,300 |
| 09:37 AM | $86.73 | Down $ -0.06 | $86.82 | $86.68 | 2,000 |
| 09:36 AM | $86.79 | Down $ -0.03 | $86.87 | $86.79 | 900 |
| 09:35 AM | $86.82 | Down $ -0.13 | $87.02 | $86.77 | 4,400 |
| 09:34 AM | $86.95 | Down $ -0.01 | $87.05 | $86.95 | 1,100 |
| 09:33 AM | $86.96 | Down $ -0.04 | $87.08 | $86.96 | 1,100 |
| 09:32 AM | $87.00 | Down $ -0.07 | $87.09 | $86.84 | 7,100 |
| 09:31 AM | $87.07 | Up $0.02 | $87.13 | $87.00 | 900 |
| 09:30 AM | $87.05 | Up $0.00 | $87.05 | $86.40 | 35,600 |
| Previous close | $87.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $87.58 | $88.50 | $88.67 | $87.53 | 3,769,400 |
| 07/05/2026 | $87.05 | $86.70 | $87.58 | $86.59 | 6,979,700 |
| 06/05/2026 | $87.91 | $88.83 | $89.33 | $87.53 | 4,482,600 |
| 05/05/2026 | $95.05 | $94.87 | $95.73 | $94.70 | 5,796,200 |
| 04/05/2026 | $93.30 | $92.45 | $93.85 | $92.45 | 5,078,800 |
| 01/05/2026 | $91.83 | $91.68 | $91.97 | $90.77 | 1,695,800 |
| 30/04/2026 | $93.08 | $91.82 | $93.21 | $91.82 | 2,688,000 |
| 29/04/2026 | $91.81 | $90.96 | $91.83 | $90.75 | 1,502,400 |
| 28/04/2026 | $89.13 | $89.74 | $89.88 | $89.04 | 1,951,700 |
| 27/04/2026 | $87.91 | $87.57 | $88.21 | $87.27 | 2,753,000 |
| 24/04/2026 | $87.56 | $86.56 | $87.56 | $86.43 | 2,276,900 |
| 23/04/2026 | $88.48 | $87.49 | $88.59 | $87.47 | 2,860,400 |
| 22/04/2026 | $86.72 | $85.96 | $86.72 | $85.91 | 1,298,400 |
| 21/04/2026 | $85.73 | $84.99 | $85.81 | $84.84 | 4,052,500 |
| 20/04/2026 | $84.11 | $84.27 | $84.47 | $83.90 | 1,227,600 |
| 17/04/2026 | $83.69 | $81.57 | $83.88 | $81.57 | 4,869,300 |
| 16/04/2026 | $87.37 | $86.76 | $87.62 | $86.65 | 2,152,500 |
| 15/04/2026 | $86.31 | $86.87 | $87.44 | $86.31 | 2,701,800 |
| 14/04/2026 | $87.56 | $87.67 | $87.77 | $87.03 | 3,344,000 |
| 13/04/2026 | $89.41 | $90.34 | $90.50 | $89.21 | 2,256,000 |
| 10/04/2026 | $89.29 | $88.75 | $89.32 | $88.39 | 3,286,000 |
| 09/04/2026 | $87.65 | $88.27 | $88.40 | $87.18 | 4,247,100 |
| 08/04/2026 | $89.24 | $89.32 | $89.67 | $88.55 | 2,079,200 |
| 07/04/2026 | $92.79 | $93.23 | $93.31 | $92.44 | 1,910,400 |
| 06/04/2026 | $91.86 | $91.29 | $92.10 | $91.26 | 4,823,500 |
| 02/04/2026 | $91.72 | $90.51 | $91.75 | $90.47 | 6,584,700 |
| 01/04/2026 | $90.29 | $90.03 | $90.41 | $88.91 | 2,914,800 |
| 31/03/2026 | $92.01 | $92.57 | $93.33 | $89.27 | 4,615,600 |
| 30/03/2026 | $91.94 | $94.01 | $94.05 | $91.31 | 4,996,900 |
| 27/03/2026 | $92.50 | $92.11 | $92.56 | $91.84 | 6,243,400 |
Graphs are not available, please refer to the detailed table