Find a quote
SUNCOR ENERGY INC.
94.14 Up 0.61 (0.65 %)
Delayed : 2026/07/31 17:40:00
- Previous close $93.53
- Opening $94.00
- Today High $94.60
- Today Low $93.30
- Price Bid $94.06
- Price Ask $94.06
- 52 Weeks High $96.53
- 52 Weeks Low $52.95
- Size Bid 6
- Size Ask 8
- Volume 3,380,047
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.14 | Down $ -0.07 | $94.14 | $94.14 | 1,334,500 |
| 03:59 PM | $94.21 | Down $ -0.03 | $94.35 | $94.17 | 87,500 |
| 03:58 PM | $94.24 | Up $0.05 | $94.28 | $94.18 | 46,200 |
| 03:57 PM | $94.19 | Up $0.02 | $94.22 | $94.16 | 24,600 |
| 03:56 PM | $94.17 | Down $ -0.13 | $94.30 | $94.17 | 45,100 |
| 03:55 PM | $94.30 | Down $ -0.14 | $94.45 | $94.30 | 31,400 |
| 03:54 PM | $94.44 | Down $ -0.05 | $94.50 | $94.44 | 18,200 |
| 03:53 PM | $94.49 | Up $0.10 | $94.50 | $94.38 | 15,300 |
| 03:52 PM | $94.39 | Up $0.01 | $94.41 | $94.35 | 26,300 |
| 03:51 PM | $94.38 | Up $0.04 | $94.38 | $94.32 | 21,100 |
| 03:50 PM | $94.34 | Down $ -0.16 | $94.48 | $94.28 | 35,600 |
| 03:49 PM | $94.50 | Up $0.07 | $94.54 | $94.43 | 42,200 |
| 03:48 PM | $94.43 | Down $ -0.01 | $94.46 | $94.42 | 4,100 |
| 03:47 PM | $94.44 | Down $ -0.01 | $94.46 | $94.41 | 7,800 |
| 03:46 PM | $94.45 | Up $0.07 | $94.45 | $94.38 | 5,100 |
| 03:45 PM | $94.38 | Up $0.07 | $94.40 | $94.31 | 10,900 |
| 03:44 PM | $94.31 | Down $ -0.03 | $94.32 | $94.25 | 16,400 |
| 03:43 PM | $94.34 | Down $ -0.03 | $94.37 | $94.32 | 13,800 |
| 03:42 PM | $94.37 | Up $0.00 | $94.41 | $94.36 | 9,600 |
| 03:41 PM | $94.37 | Up $0.01 | $94.39 | $94.36 | 3,000 |
| 03:40 PM | $94.36 | Down $ -0.06 | $94.42 | $94.35 | 6,100 |
| 03:39 PM | $94.42 | Up $0.05 | $94.42 | $94.36 | 4,600 |
| 03:38 PM | $94.38 | Up $0.05 | $94.38 | $94.31 | 26,000 |
| 03:37 PM | $94.33 | Down $ -0.02 | $94.34 | $94.32 | 1,800 |
| 03:36 PM | $94.35 | Up $0.03 | $94.35 | $94.29 | 10,800 |
| 03:35 PM | $94.32 | Up $0.04 | $94.32 | $94.28 | 4,000 |
| 03:34 PM | $94.28 | Up $0.03 | $94.28 | $94.22 | 4,900 |
| 03:33 PM | $94.25 | Down $ -0.03 | $94.27 | $94.19 | 3,300 |
| 03:32 PM | $94.28 | Up $0.07 | $94.30 | $94.20 | 3,900 |
| 03:31 PM | $94.21 | Down $ -0.01 | $94.21 | $94.18 | 1,900 |
| 03:30 PM | $94.22 | Up $0.06 | $94.27 | $94.16 | 14,200 |
| 03:29 PM | $94.16 | Up $0.06 | $94.16 | $94.13 | 2,100 |
| 03:28 PM | $94.10 | Down $ -0.02 | $94.12 | $94.10 | 400 |
| 03:27 PM | $94.12 | Up $0.01 | $94.12 | $94.09 | 2,500 |
| 03:26 PM | $94.11 | Down $ -0.02 | $94.14 | $94.11 | 3,200 |
| 03:25 PM | $94.13 | Up $0.02 | $94.15 | $94.11 | 1,200 |
| 03:24 PM | $94.11 | Up $0.01 | $94.11 | $94.08 | 1,200 |
| 03:23 PM | $94.10 | Down $ -0.01 | $94.11 | $94.06 | 2,400 |
| 03:22 PM | $94.11 | Down $ -0.04 | $94.12 | $94.11 | 500 |
| 03:21 PM | $94.15 | Down $ -0.02 | $94.16 | $94.13 | 1,100 |
| 03:20 PM | $94.17 | Up $0.03 | $94.17 | $94.12 | 2,200 |
| 03:19 PM | $94.14 | Up $0.07 | $94.14 | $94.05 | 2,900 |
| 03:18 PM | $94.07 | Up $0.04 | $94.07 | $94.03 | 1,200 |
| 03:17 PM | $94.03 | Down $ -0.02 | $94.06 | $94.03 | 800 |
| 03:16 PM | $94.05 | Up $0.01 | $94.05 | $94.02 | 2,000 |
| 03:15 PM | $94.04 | Up $0.01 | $94.04 | $94.01 | 1,800 |
| 03:14 PM | $94.03 | Down $ -0.04 | $94.06 | $94.03 | 2,300 |
| 03:13 PM | $94.07 | Up $0.03 | $94.08 | $94.04 | 1,700 |
| 03:12 PM | $94.04 | Down $ -0.02 | $94.07 | $94.04 | 2,100 |
| 03:11 PM | $94.06 | Up $0.00 | $94.06 | $94.03 | 4,000 |
| 03:10 PM | $94.06 | Down $ -0.01 | $94.06 | $94.06 | 300 |
| 03:09 PM | $94.07 | Down $ -0.06 | $94.10 | $94.07 | 2,900 |
| 03:08 PM | $94.13 | Up $0.04 | $94.13 | $94.09 | 4,000 |
| 03:07 PM | $94.09 | Up $0.00 | $94.09 | $94.07 | 1,000 |
| 03:06 PM | $94.09 | Up $0.02 | $94.10 | $94.05 | 1,600 |
| 03:05 PM | $94.07 | Up $0.05 | $94.07 | $94.02 | 1,000 |
| 03:04 PM | $94.02 | Up $0.00 | $94.04 | $94.00 | 1,300 |
| 03:03 PM | $94.02 | Down $ -0.03 | $94.07 | $94.02 | 1,600 |
| 03:02 PM | $94.05 | Down $ -0.01 | $94.08 | $94.05 | 1,600 |
| 03:01 PM | $94.06 | Up $0.04 | $94.09 | $94.02 | 4,400 |
| 03:00 PM | $94.02 | Down $ -0.06 | $94.06 | $94.01 | 1,500 |
| 02:59 PM | $94.08 | Up $0.00 | $94.10 | $94.08 | 700 |
| 02:58 PM | $94.08 | Up $0.00 | $94.09 | $94.05 | 2,300 |
| 02:57 PM | $94.08 | Up $0.02 | $94.09 | $94.07 | 1,700 |
| 02:56 PM | $94.06 | Down $ -0.02 | $94.10 | $94.06 | 1,100 |
| 02:55 PM | $94.08 | Down $ -0.02 | $94.09 | $94.06 | 2,000 |
| 02:54 PM | $94.10 | Up $0.00 | $94.10 | $94.08 | 500 |
| 02:53 PM | $94.10 | Down $ -0.03 | $94.12 | $94.09 | 700 |
| 02:52 PM | $94.12 | Up $0.07 | $94.12 | $94.04 | 1,900 |
| 02:51 PM | $94.05 | Down $ -0.03 | $94.06 | $94.05 | 1,600 |
| 02:50 PM | $94.08 | Up $0.00 | $94.11 | $94.08 | 1,400 |
| 02:49 PM | $94.08 | Down $ -0.02 | $94.09 | $94.08 | 500 |
| 02:48 PM | $94.10 | Down $ -0.04 | $94.14 | $94.10 | 1,100 |
| 02:47 PM | $94.14 | Down $ -0.02 | $94.18 | $94.14 | 1,000 |
| 02:46 PM | $94.16 | Up $0.04 | $94.16 | $94.10 | 2,000 |
| 02:45 PM | $94.12 | Up $0.04 | $94.12 | $94.09 | 1,100 |
| 02:44 PM | $94.08 | Up $0.02 | $94.10 | $94.06 | 900 |
| 02:43 PM | $94.06 | Up $0.01 | $94.06 | $94.04 | 500 |
| 02:42 PM | $94.05 | Up $0.03 | $94.06 | $94.04 | 400 |
| 02:41 PM | $94.02 | Down $ -0.04 | $94.05 | $94.00 | 1,300 |
| 02:40 PM | $94.06 | Up $0.03 | $94.06 | $93.99 | 1,600 |
| 02:38 PM | $94.03 | Down $ -0.01 | $94.05 | $94.02 | 2,200 |
| 02:38 PM | $94.03 | Up $0.00 | $94.05 | $94.02 | 0 |
| 02:37 PM | $94.04 | Down $ -0.01 | $94.04 | $94.02 | 1,200 |
| 02:36 PM | $94.05 | Down $ -0.01 | $94.05 | $94.05 | 500 |
| 02:35 PM | $94.06 | Down $ -0.01 | $94.06 | $94.05 | 800 |
| 02:34 PM | $94.07 | Up $0.03 | $94.07 | $94.05 | 500 |
| 02:33 PM | $94.04 | Up $0.00 | $94.05 | $94.02 | 900 |
| 02:32 PM | $94.04 | Up $0.01 | $94.05 | $94.02 | 1,500 |
| 02:31 PM | $94.03 | Down $ -0.03 | $94.06 | $94.03 | 1,800 |
| 02:30 PM | $94.06 | Down $ -0.04 | $94.10 | $94.06 | 1,200 |
| 02:29 PM | $94.10 | Down $ -0.02 | $94.11 | $94.10 | 700 |
| 02:28 PM | $94.12 | Up $0.00 | $94.14 | $94.12 | 400 |
| 02:27 PM | $94.12 | Up $0.02 | $94.13 | $94.07 | 1,100 |
| 02:26 PM | $94.10 | Up $0.04 | $94.10 | $94.03 | 3,700 |
| 02:25 PM | $94.06 | Up $0.07 | $94.06 | $94.00 | 2,600 |
| 02:24 PM | $93.99 | Down $ -0.01 | $94.00 | $93.97 | 900 |
| 02:23 PM | $94.00 | Down $ -0.05 | $94.03 | $94.00 | 1,200 |
| 02:22 PM | $94.05 | Up $0.00 | $94.05 | $94.04 | 600 |
| 02:21 PM | $94.05 | Down $ -0.06 | $94.10 | $94.05 | 1,800 |
| 02:20 PM | $94.11 | Up $0.01 | $94.12 | $94.11 | 400 |
| 02:19 PM | $94.10 | Down $ -0.04 | $94.16 | $94.10 | 1,600 |
| 02:18 PM | $94.14 | Up $0.00 | $94.17 | $94.13 | 2,400 |
| 02:17 PM | $94.14 | Up $0.02 | $94.15 | $94.13 | 1,000 |
| 02:16 PM | $94.12 | Up $0.03 | $94.14 | $94.09 | 1,300 |
| 02:15 PM | $94.09 | Up $0.00 | $94.15 | $94.09 | 5,200 |
| 02:14 PM | $94.09 | Down $ -0.01 | $94.09 | $94.09 | 800 |
| 02:13 PM | $94.10 | Down $ -0.07 | $94.16 | $94.10 | 1,800 |
| 02:12 PM | $94.17 | Down $ -0.01 | $94.19 | $94.17 | 1,000 |
| 02:11 PM | $94.18 | Up $0.02 | $94.21 | $94.18 | 1,400 |
| 02:10 PM | $94.16 | Down $ -0.02 | $94.18 | $94.16 | 1,800 |
| 02:09 PM | $94.18 | Up $0.05 | $94.20 | $94.10 | 23,000 |
| 02:08 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 100 |
| 02:07 PM | $94.13 | Up $0.04 | $94.15 | $94.09 | 1,000 |
| 02:06 PM | $94.09 | Down $ -0.03 | $94.15 | $94.09 | 2,800 |
| 02:05 PM | $94.13 | Up $0.06 | $94.13 | $94.06 | 2,800 |
| 02:04 PM | $94.06 | Up $0.02 | $94.06 | $94.01 | 18,200 |
| 02:03 PM | $94.04 | Up $0.03 | $94.05 | $94.02 | 1,100 |
| 02:02 PM | $94.01 | Up $0.07 | $94.01 | $93.96 | 1,500 |
| 02:01 PM | $93.94 | Down $ -0.06 | $93.98 | $93.93 | 7,200 |
| 02:00 PM | $94.00 | Up $0.03 | $94.00 | $93.97 | 2,500 |
| 01:59 PM | $93.97 | Down $ -0.04 | $94.03 | $93.97 | 600 |
| 01:58 PM | $94.01 | Up $0.03 | $94.03 | $94.00 | 5,100 |
| 01:57 PM | $93.98 | Up $0.06 | $94.00 | $93.93 | 1,700 |
| 01:56 PM | $93.92 | Down $ -0.04 | $93.94 | $93.92 | 1,700 |
| 01:55 PM | $93.96 | Up $0.01 | $93.96 | $93.93 | 1,200 |
| 01:54 PM | $93.95 | Up $0.07 | $93.99 | $93.91 | 1,000 |
| 01:53 PM | $93.88 | Up $0.03 | $93.88 | $93.83 | 700 |
| 01:52 PM | $93.85 | Down $ -0.03 | $93.85 | $93.84 | 700 |
| 01:51 PM | $93.88 | Up $0.02 | $93.89 | $93.84 | 2,600 |
| 01:50 PM | $93.86 | Down $ -0.02 | $93.89 | $93.86 | 700 |
| 01:49 PM | $93.88 | Up $0.03 | $93.88 | $93.88 | 100 |
| 01:48 PM | $93.85 | Down $ -0.05 | $93.89 | $93.85 | 1,500 |
| 01:47 PM | $93.90 | Up $0.04 | $93.90 | $93.85 | 500 |
| 01:46 PM | $93.86 | Up $0.01 | $93.90 | $93.84 | 1,400 |
| 01:45 PM | $93.85 | Up $0.00 | $93.85 | $93.82 | 1,100 |
| 01:44 PM | $93.85 | Up $0.03 | $93.85 | $93.80 | 1,800 |
| 01:43 PM | $93.82 | Up $0.05 | $93.82 | $93.78 | 700 |
| 01:42 PM | $93.77 | Up $0.03 | $93.78 | $93.74 | 900 |
| 01:41 PM | $93.74 | Up $0.00 | $93.76 | $93.74 | 400 |
| 01:40 PM | $93.74 | Down $ -0.05 | $93.77 | $93.74 | 1,100 |
| 01:39 PM | $93.79 | Down $ -0.01 | $93.82 | $93.75 | 1,800 |
| 01:38 PM | $93.80 | Up $0.01 | $93.80 | $93.75 | 1,800 |
| 01:37 PM | $93.79 | Down $ -0.03 | $93.80 | $93.79 | 300 |
| 01:36 PM | $93.82 | Down $ -0.02 | $93.85 | $93.82 | 700 |
| 01:35 PM | $93.84 | Down $ -0.02 | $93.86 | $93.84 | 1,500 |
| 01:34 PM | $93.86 | Up $0.04 | $93.88 | $93.83 | 1,300 |
| 01:33 PM | $93.82 | Down $ -0.12 | $93.95 | $93.82 | 2,600 |
| 01:32 PM | $93.94 | Down $ -0.01 | $93.95 | $93.94 | 200 |
| 01:31 PM | $93.95 | Down $ -0.05 | $94.02 | $93.95 | 1,300 |
| 01:30 PM | $94.00 | Up $0.00 | $94.01 | $93.99 | 1,700 |
| 01:29 PM | $94.00 | Up $0.03 | $94.00 | $93.98 | 300 |
| 01:28 PM | $93.97 | Up $0.04 | $93.99 | $93.94 | 600 |
| 01:27 PM | $93.93 | Up $0.03 | $93.93 | $93.89 | 2,400 |
| 01:26 PM | $93.90 | Up $0.03 | $93.91 | $93.89 | 400 |
| 01:25 PM | $93.87 | Up $0.06 | $93.87 | $93.82 | 900 |
| 01:24 PM | $93.81 | Down $ -0.02 | $93.82 | $93.81 | 800 |
| 01:23 PM | $93.83 | Down $ -0.05 | $93.89 | $93.83 | 2,300 |
| 01:22 PM | $93.88 | Up $0.00 | $93.90 | $93.87 | 4,400 |
| 01:21 PM | $93.88 | Up $0.05 | $93.88 | $93.81 | 1,600 |
| 01:20 PM | $93.83 | Down $ -0.08 | $93.91 | $93.83 | 2,800 |
| 01:19 PM | $93.91 | Down $ -0.04 | $93.92 | $93.91 | 1,000 |
| 01:18 PM | $93.95 | Up $0.06 | $93.95 | $93.91 | 700 |
| 01:17 PM | $93.89 | Down $ -0.04 | $93.92 | $93.89 | 2,900 |
| 01:16 PM | $93.93 | Down $ -0.08 | $94.00 | $93.93 | 2,200 |
| 01:15 PM | $94.01 | Down $ -0.05 | $94.03 | $94.01 | 1,900 |
| 01:14 PM | $94.06 | Up $0.06 | $94.06 | $94.00 | 1,600 |
| 01:13 PM | $94.00 | Up $0.02 | $94.00 | $93.99 | 800 |
| 01:12 PM | $93.98 | Up $0.07 | $93.98 | $93.93 | 900 |
| 01:10 PM | $93.91 | Up $0.08 | $93.91 | $93.85 | 2,300 |
| 01:10 PM | $93.91 | Up $0.00 | $93.91 | $93.85 | 0 |
| 01:09 PM | $93.83 | Up $0.07 | $93.83 | $93.74 | 1,100 |
| 01:08 PM | $93.76 | Up $0.03 | $93.77 | $93.74 | 900 |
| 01:07 PM | $93.73 | Up $0.04 | $93.75 | $93.69 | 1,600 |
| 01:06 PM | $93.70 | Down $ -0.10 | $93.79 | $93.69 | 5,300 |
| 01:05 PM | $93.79 | Up $0.00 | $93.79 | $93.78 | 800 |
| 01:04 PM | $93.79 | Down $ -0.08 | $93.87 | $93.79 | 3,200 |
| 01:03 PM | $93.87 | Down $ -0.05 | $93.90 | $93.87 | 2,000 |
| 01:02 PM | $93.92 | Down $ -0.02 | $93.93 | $93.92 | 600 |
| 01:01 PM | $93.94 | Down $ -0.02 | $93.95 | $93.93 | 900 |
| 01:00 PM | $93.96 | Down $ -0.05 | $94.01 | $93.96 | 1,500 |
| 12:59 PM | $94.01 | Up $0.05 | $94.01 | $93.96 | 1,800 |
| 12:58 PM | $93.96 | Up $0.05 | $93.96 | $93.91 | 1,200 |
| 12:57 PM | $93.91 | Down $ -0.06 | $93.97 | $93.91 | 1,200 |
| 12:56 PM | $93.97 | Down $ -0.09 | $94.03 | $93.97 | 4,200 |
| 12:55 PM | $94.06 | Up $0.02 | $94.06 | $94.01 | 1,000 |
| 12:54 PM | $94.04 | Up $0.06 | $94.05 | $93.97 | 1,700 |
| 12:53 PM | $93.98 | Up $0.03 | $93.98 | $93.94 | 900 |
| 12:52 PM | $93.95 | Up $0.02 | $93.95 | $93.90 | 1,900 |
| 12:51 PM | $93.93 | Up $0.09 | $93.93 | $93.80 | 2,900 |
| 12:50 PM | $93.84 | Down $ -0.10 | $93.93 | $93.83 | 4,100 |
| 12:49 PM | $93.94 | Up $0.03 | $93.96 | $93.80 | 5,900 |
| 12:48 PM | $93.91 | Up $0.02 | $93.91 | $93.84 | 3,300 |
| 12:47 PM | $93.89 | Down $ -0.02 | $93.90 | $93.89 | 1,100 |
| 12:46 PM | $93.91 | Up $0.01 | $93.91 | $93.85 | 1,800 |
| 12:45 PM | $93.90 | Down $ -0.02 | $93.94 | $93.87 | 9,500 |
| 12:44 PM | $93.92 | Down $ -0.02 | $94.02 | $93.92 | 171,300 |
| 12:43 PM | $93.94 | Down $ -0.01 | $93.98 | $93.94 | 26,000 |
| 12:42 PM | $93.95 | Down $ -0.02 | $93.95 | $93.94 | 13,600 |
| 12:41 PM | $93.97 | Down $ -0.01 | $93.99 | $93.96 | 34,200 |
| 12:40 PM | $93.98 | Up $0.03 | $93.98 | $93.92 | 5,300 |
| 12:39 PM | $93.95 | Up $0.07 | $93.97 | $93.87 | 10,400 |
| 12:38 PM | $93.88 | Down $ -0.05 | $93.93 | $93.87 | 7,200 |
| 12:37 PM | $93.93 | Down $ -0.05 | $93.98 | $93.93 | 56,200 |
| 12:36 PM | $93.98 | Up $0.01 | $94.01 | $93.92 | 15,700 |
| 12:35 PM | $93.97 | Up $0.07 | $93.99 | $93.90 | 8,000 |
| 12:34 PM | $93.90 | Down $ -0.03 | $93.93 | $93.89 | 3,100 |
| 12:33 PM | $93.93 | Down $ -0.04 | $93.95 | $93.93 | 400 |
| 12:32 PM | $93.97 | Up $0.00 | $94.00 | $93.97 | 32,000 |
| 12:31 PM | $93.97 | Down $ -0.12 | $94.07 | $93.97 | 6,500 |
| 12:30 PM | $94.09 | Up $0.08 | $94.09 | $93.99 | 1,500 |
| 12:29 PM | $94.01 | Up $0.01 | $94.01 | $93.95 | 4,100 |
| 12:28 PM | $94.00 | Up $0.00 | $94.00 | $93.99 | 300 |
| 12:27 PM | $94.00 | Down $ -0.04 | $94.02 | $94.00 | 700 |
| 12:26 PM | $94.04 | Up $0.01 | $94.07 | $94.04 | 2,800 |
| 12:25 PM | $94.03 | Up $0.07 | $94.03 | $93.95 | 1,400 |
| 12:24 PM | $93.96 | Down $ -0.03 | $93.96 | $93.94 | 1,300 |
| 12:23 PM | $93.99 | Up $0.02 | $93.99 | $93.99 | 100 |
| 12:22 PM | $93.98 | Down $ -0.09 | $94.05 | $93.96 | 1,800 |
| 12:21 PM | $94.06 | Down $ -0.02 | $94.10 | $94.06 | 1,400 |
| 12:20 PM | $94.08 | Down $ -0.01 | $94.10 | $94.08 | 700 |
| 12:19 PM | $94.09 | Up $0.02 | $94.09 | $94.06 | 1,100 |
| 12:18 PM | $94.07 | Up $0.02 | $94.07 | $94.04 | 800 |
| 12:17 PM | $94.05 | Down $ -0.01 | $94.11 | $94.05 | 4,900 |
| 12:16 PM | $94.06 | Down $ -0.04 | $94.09 | $94.06 | 2,800 |
| 12:15 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 500 |
| 12:14 PM | $94.10 | Down $ -0.03 | $94.14 | $94.09 | 2,600 |
| 12:13 PM | $94.13 | Down $ -0.03 | $94.14 | $94.12 | 600 |
| 12:12 PM | $94.16 | Down $ -0.01 | $94.16 | $94.11 | 1,700 |
| 12:11 PM | $94.17 | Up $0.02 | $94.17 | $94.08 | 1,600 |
| 12:10 PM | $94.15 | Down $ -0.03 | $94.20 | $94.15 | 3,300 |
| 12:09 PM | $94.18 | Up $0.05 | $94.18 | $94.16 | 300 |
| 12:08 PM | $94.13 | Up $0.02 | $94.17 | $94.13 | 2,200 |
| 12:07 PM | $94.11 | Up $0.05 | $94.11 | $94.05 | 800 |
| 12:06 PM | $94.06 | Up $0.01 | $94.08 | $94.04 | 900 |
| 12:05 PM | $94.05 | Down $ -0.02 | $94.07 | $94.05 | 4,000 |
| 12:04 PM | $94.07 | Down $ -0.02 | $94.09 | $94.07 | 300 |
| 12:03 PM | $94.09 | Down $ -0.02 | $94.10 | $94.02 | 3,200 |
| 12:02 PM | $94.11 | Down $ -0.02 | $94.11 | $94.10 | 1,100 |
| 12:01 PM | $94.13 | Up $0.04 | $94.13 | $94.08 | 2,300 |
| 12:00 PM | $94.09 | Up $0.11 | $94.09 | $94.01 | 500 |
| 11:59 AM | $93.98 | Up $0.04 | $93.98 | $93.98 | 200 |
| 11:58 AM | $93.94 | Up $0.05 | $93.94 | $93.85 | 1,200 |
| 11:57 AM | $93.89 | Down $ -0.05 | $93.93 | $93.89 | 500 |
| 11:56 AM | $93.94 | Up $0.00 | $94.01 | $93.94 | 5,700 |
| 11:55 AM | $93.94 | Up $0.07 | $93.94 | $93.88 | 600 |
| 11:54 AM | $93.87 | Up $0.00 | $93.88 | $93.84 | 3,200 |
| 11:53 AM | $93.87 | Up $0.04 | $93.87 | $93.84 | 1,300 |
| 11:52 AM | $93.83 | Down $ -0.13 | $93.97 | $93.83 | 3,100 |
| 11:51 AM | $93.96 | Up $0.13 | $94.00 | $93.84 | 10,700 |
| 11:50 AM | $93.84 | Down $ -0.04 | $93.87 | $93.79 | 24,600 |
| 11:49 AM | $93.88 | Up $0.03 | $93.90 | $93.85 | 24,000 |
| 11:48 AM | $93.85 | Down $ -0.07 | $93.90 | $93.85 | 3,400 |
| 11:47 AM | $93.92 | Down $0.00 | $93.93 | $93.90 | 2,800 |
| 11:46 AM | $93.93 | Down $ -0.03 | $94.00 | $93.92 | 21,100 |
| 11:45 AM | $93.96 | Up $0.04 | $94.00 | $93.94 | 800 |
| 11:44 AM | $93.92 | Up $0.00 | $93.93 | $93.90 | 2,100 |
| 11:43 AM | $93.92 | Up $0.05 | $93.92 | $93.84 | 900 |
| 11:42 AM | $93.87 | Down $ -0.01 | $93.97 | $93.84 | 2,500 |
| 11:41 AM | $93.88 | Up $0.02 | $93.88 | $93.84 | 900 |
| 11:40 AM | $93.86 | Down $ -0.15 | $93.99 | $93.86 | 1,500 |
| 11:39 AM | $94.01 | Up $0.01 | $94.01 | $93.97 | 1,900 |
| 11:38 AM | $94.00 | Down $ -0.06 | $94.06 | $94.00 | 1,300 |
| 11:37 AM | $94.06 | Up $0.04 | $94.07 | $94.04 | 400 |
| 11:36 AM | $94.02 | Down $ -0.02 | $94.09 | $94.02 | 2,700 |
| 11:35 AM | $94.04 | Up $0.04 | $94.04 | $93.97 | 1,400 |
| 11:34 AM | $94.00 | Down $ -0.04 | $94.04 | $93.99 | 1,300 |
| 11:33 AM | $94.04 | Down $ -0.07 | $94.12 | $94.02 | 3,500 |
| 11:32 AM | $94.11 | Down $ -0.04 | $94.16 | $94.11 | 1,800 |
| 11:31 AM | $94.15 | Up $0.00 | $94.15 | $94.11 | 3,500 |
| 11:30 AM | $94.15 | Down $ -0.04 | $94.17 | $94.14 | 3,200 |
| 11:29 AM | $94.19 | Up $0.03 | $94.22 | $94.14 | 3,200 |
| 11:28 AM | $94.16 | Up $0.08 | $94.16 | $94.10 | 3,400 |
| 11:27 AM | $94.08 | Down $ -0.10 | $94.17 | $94.07 | 1,600 |
| 11:26 AM | $94.18 | Up $0.00 | $94.20 | $94.15 | 5,600 |
| 11:25 AM | $94.18 | Down $ -0.14 | $94.33 | $94.14 | 6,500 |
| 11:24 AM | $94.32 | Up $0.08 | $94.32 | $94.19 | 2,300 |
| 11:23 AM | $94.24 | Up $0.02 | $94.24 | $94.20 | 500 |
| 11:22 AM | $94.22 | Up $0.01 | $94.25 | $94.20 | 2,700 |
| 11:21 AM | $94.21 | Up $0.02 | $94.21 | $94.16 | 500 |
| 11:20 AM | $94.19 | Up $0.05 | $94.19 | $94.17 | 600 |
| 11:19 AM | $94.14 | Down $ -0.06 | $94.18 | $94.12 | 3,400 |
| 11:18 AM | $94.21 | Down $0.00 | $94.21 | $94.16 | 1,400 |
| 11:17 AM | $94.21 | Down $ -0.02 | $94.32 | $94.21 | 16,800 |
| 11:16 AM | $94.23 | Up $0.11 | $94.23 | $94.13 | 4,200 |
| 11:15 AM | $94.12 | Up $0.01 | $94.16 | $93.97 | 11,000 |
| 11:14 AM | $94.11 | Up $0.02 | $94.12 | $94.06 | 1,900 |
| 11:13 AM | $94.09 | Down $ -0.01 | $94.12 | $94.08 | 1,000 |
| 11:12 AM | $94.10 | Down $ -0.01 | $94.11 | $94.07 | 5,800 |
| 11:11 AM | $94.11 | Up $0.01 | $94.16 | $94.11 | 2,800 |
| 11:10 AM | $94.10 | Up $0.07 | $94.10 | $94.06 | 1,200 |
| 11:09 AM | $94.03 | Up $0.02 | $94.03 | $93.98 | 1,100 |
| 11:08 AM | $94.01 | Up $0.05 | $94.07 | $93.98 | 3,000 |
| 11:07 AM | $93.97 | Down $0.00 | $93.99 | $93.96 | 1,300 |
| 11:06 AM | $93.97 | Down $ -0.13 | $94.08 | $93.97 | 1,800 |
| 11:05 AM | $94.10 | Up $0.12 | $94.10 | $94.02 | 2,000 |
| 11:04 AM | $93.98 | Up $0.08 | $93.98 | $93.97 | 500 |
| 11:03 AM | $93.90 | Down $ -0.01 | $93.94 | $93.90 | 1,700 |
| 11:02 AM | $93.91 | Down $ -0.12 | $94.02 | $93.90 | 9,000 |
| 11:01 AM | $94.03 | Up $0.00 | $94.07 | $94.00 | 7,200 |
| 11:00 AM | $94.03 | Up $0.04 | $94.03 | $93.95 | 3,700 |
| 10:59 AM | $93.99 | Up $0.01 | $94.00 | $93.95 | 3,200 |
| 10:58 AM | $93.98 | Up $0.00 | $94.00 | $93.97 | 600 |
| 10:57 AM | $93.98 | Up $0.10 | $93.99 | $93.86 | 2,800 |
| 10:56 AM | $93.88 | Down $ -0.02 | $93.92 | $93.87 | 1,500 |
| 10:55 AM | $93.90 | Down $ -0.09 | $93.96 | $93.90 | 600 |
| 10:54 AM | $93.99 | Up $0.05 | $94.01 | $93.96 | 700 |
| 10:53 AM | $93.94 | Down $ -0.09 | $94.03 | $93.94 | 2,200 |
| 10:52 AM | $94.03 | Down $ -0.02 | $94.09 | $94.02 | 1,400 |
| 10:51 AM | $94.05 | Down $ -0.05 | $94.12 | $94.05 | 2,000 |
| 10:50 AM | $94.10 | Down $ -0.01 | $94.10 | $94.05 | 1,200 |
| 10:49 AM | $94.11 | Up $0.08 | $94.11 | $94.06 | 1,400 |
| 10:48 AM | $94.03 | Down $ -0.12 | $94.14 | $94.03 | 1,600 |
| 10:47 AM | $94.15 | Down $ -0.03 | $94.21 | $94.15 | 3,100 |
| 10:46 AM | $94.18 | Up $0.07 | $94.18 | $94.14 | 800 |
| 10:45 AM | $94.11 | Up $0.00 | $94.11 | $94.06 | 1,400 |
| 10:44 AM | $94.11 | Down $ -0.02 | $94.15 | $94.11 | 2,100 |
| 10:43 AM | $94.13 | Up $0.09 | $94.13 | $94.07 | 8,000 |
| 10:42 AM | $94.04 | Up $0.05 | $94.07 | $93.97 | 3,600 |
| 10:41 AM | $93.99 | Down $ -0.06 | $94.05 | $93.95 | 1,600 |
| 10:40 AM | $94.05 | Up $0.01 | $94.10 | $94.05 | 4,800 |
| 10:39 AM | $94.04 | Up $0.02 | $94.06 | $94.00 | 1,500 |
| 10:38 AM | $94.02 | Up $0.03 | $94.03 | $93.98 | 2,400 |
| 10:37 AM | $93.99 | Up $0.00 | $94.00 | $93.97 | 1,600 |
| 10:36 AM | $93.99 | Down $ -0.04 | $94.02 | $93.97 | 2,500 |
| 10:35 AM | $94.03 | Down $ -0.09 | $94.15 | $94.01 | 1,900 |
| 10:34 AM | $94.12 | Up $0.21 | $94.12 | $93.91 | 14,200 |
| 10:33 AM | $93.91 | Down $ -0.04 | $93.93 | $93.81 | 4,300 |
| 10:32 AM | $93.95 | Up $0.14 | $93.98 | $93.85 | 5,200 |
| 10:31 AM | $93.81 | Down $ -0.02 | $93.87 | $93.75 | 2,100 |
| 10:30 AM | $93.83 | Up $0.05 | $93.84 | $93.80 | 1,100 |
| 10:29 AM | $93.78 | Up $0.07 | $93.80 | $93.67 | 1,600 |
| 10:28 AM | $93.71 | Up $0.09 | $93.74 | $93.63 | 3,100 |
| 10:27 AM | $93.62 | Up $0.07 | $93.62 | $93.53 | 1,300 |
| 10:26 AM | $93.55 | Up $0.10 | $93.55 | $93.44 | 3,800 |
| 10:25 AM | $93.45 | Up $0.00 | $93.49 | $93.42 | 6,400 |
| 10:24 AM | $93.45 | Up $0.04 | $93.45 | $93.42 | 1,200 |
| 10:23 AM | $93.41 | Down $ -0.09 | $93.52 | $93.41 | 1,300 |
| 10:22 AM | $93.50 | Up $0.10 | $93.50 | $93.37 | 900 |
| 10:21 AM | $93.40 | Up $0.04 | $93.40 | $93.30 | 1,600 |
| 10:20 AM | $93.36 | Down $ -0.12 | $93.50 | $93.36 | 3,200 |
| 10:19 AM | $93.48 | Down $ -0.03 | $93.55 | $93.43 | 1,400 |
| 10:18 AM | $93.51 | Up $0.08 | $93.57 | $93.45 | 4,500 |
| 10:17 AM | $93.44 | Down $ -0.02 | $93.45 | $93.33 | 3,100 |
| 10:16 AM | $93.46 | Down $ -0.20 | $93.64 | $93.45 | 5,100 |
| 10:15 AM | $93.66 | Up $0.06 | $93.66 | $93.55 | 1,900 |
| 10:14 AM | $93.60 | Down $ -0.15 | $93.74 | $93.60 | 2,000 |
| 10:13 AM | $93.75 | Down $ -0.04 | $93.76 | $93.74 | 1,100 |
| 10:12 AM | $93.79 | Down $ -0.02 | $93.85 | $93.79 | 3,400 |
| 10:11 AM | $93.81 | Up $0.00 | $93.82 | $93.78 | 2,100 |
| 10:10 AM | $93.81 | Up $0.14 | $93.81 | $93.64 | 4,700 |
| 10:09 AM | $93.67 | Down $ -0.10 | $93.83 | $93.62 | 3,300 |
| 10:08 AM | $93.77 | Down $ -0.09 | $93.84 | $93.75 | 3,300 |
| 10:07 AM | $93.86 | Down $ -0.10 | $94.01 | $93.82 | 10,800 |
| 10:06 AM | $93.96 | Down $ -0.09 | $94.04 | $93.95 | 21,000 |
| 10:05 AM | $94.05 | Up $0.04 | $94.06 | $93.97 | 4,400 |
| 10:04 AM | $94.01 | Down $ -0.03 | $94.03 | $93.98 | 2,500 |
| 10:03 AM | $94.04 | Down $ -0.09 | $94.13 | $94.04 | 2,500 |
| 10:02 AM | $94.13 | Up $0.14 | $94.14 | $93.99 | 7,100 |
| 10:01 AM | $93.99 | Down $ -0.09 | $94.09 | $93.95 | 3,200 |
| 10:00 AM | $94.08 | Up $0.08 | $94.08 | $93.95 | 14,700 |
| 09:59 AM | $94.00 | Down $ -0.02 | $94.10 | $94.00 | 2,500 |
| 09:58 AM | $94.02 | Up $0.00 | $94.02 | $94.00 | 800 |
| 09:57 AM | $94.02 | Down $ -0.07 | $94.04 | $93.95 | 2,000 |
| 09:56 AM | $94.09 | Up $0.13 | $94.09 | $93.93 | 10,200 |
| 09:55 AM | $93.96 | Down $ -0.11 | $94.05 | $93.87 | 10,700 |
| 09:54 AM | $94.07 | Up $0.00 | $94.14 | $94.04 | 4,200 |
| 09:53 AM | $94.07 | Down $ -0.19 | $94.31 | $94.02 | 5,200 |
| 09:52 AM | $94.26 | Up $0.10 | $94.29 | $94.18 | 4,100 |
| 09:51 AM | $94.16 | Down $ -0.11 | $94.27 | $94.11 | 4,600 |
| 09:50 AM | $94.27 | Down $ -0.05 | $94.29 | $94.21 | 10,600 |
| 09:49 AM | $94.32 | Up $0.02 | $94.38 | $94.26 | 2,600 |
| 09:48 AM | $94.30 | Down $ -0.03 | $94.42 | $94.26 | 5,200 |
| 09:47 AM | $94.33 | Up $0.12 | $94.33 | $94.19 | 2,400 |
| 09:46 AM | $94.21 | Down $ -0.04 | $94.33 | $94.21 | 5,900 |
| 09:45 AM | $94.25 | Up $0.16 | $94.30 | $94.11 | 3,700 |
| 09:44 AM | $94.09 | Down $ -0.13 | $94.25 | $94.09 | 2,800 |
| 09:43 AM | $94.22 | Up $0.12 | $94.22 | $94.08 | 5,500 |
| 09:42 AM | $94.10 | Up $0.14 | $94.14 | $93.98 | 6,500 |
| 09:41 AM | $93.96 | Up $0.21 | $93.96 | $93.75 | 4,900 |
| 09:40 AM | $93.75 | Down $ -0.12 | $93.90 | $93.75 | 11,400 |
| 09:39 AM | $93.87 | Down $ -0.18 | $94.10 | $93.87 | 27,700 |
| 09:38 AM | $94.05 | Down $ -0.12 | $94.21 | $94.05 | 6,100 |
| 09:37 AM | $94.17 | Down $ -0.25 | $94.42 | $94.17 | 5,300 |
| 09:36 AM | $94.42 | Up $0.15 | $94.50 | $94.27 | 9,500 |
| 09:35 AM | $94.27 | Down $ -0.13 | $94.36 | $94.19 | 7,200 |
| 09:34 AM | $94.40 | Down $ -0.10 | $94.50 | $94.40 | 6,200 |
| 09:33 AM | $94.50 | Down $ -0.10 | $94.57 | $94.45 | 7,100 |
| 09:32 AM | $94.60 | Up $0.11 | $94.60 | $94.47 | 14,100 |
| 09:31 AM | $94.49 | Up $0.05 | $94.60 | $94.29 | 18,400 |
| 09:30 AM | $94.44 | Up $0.91 | $94.45 | $93.76 | 48,000 |
| Previous close | $93.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/07/2026 | $94.14 | $94.01 | $94.54 | $93.69 | 2,646,900 |
| 30/07/2026 | $93.53 | $92.87 | $93.77 | $92.55 | 1,418,200 |
| 29/07/2026 | $92.56 | $92.85 | $92.96 | $91.88 | 4,369,400 |
| 28/07/2026 | $90.24 | $89.44 | $90.43 | $89.14 | 1,802,500 |
| 27/07/2026 | $90.47 | $90.64 | $90.73 | $90.12 | 2,332,700 |
| 24/07/2026 | $92.85 | $92.93 | $93.23 | $92.46 | 1,868,900 |
| 23/07/2026 | $93.48 | $93.41 | $94.04 | $93.25 | 3,320,100 |
| 22/07/2026 | $91.22 | $90.84 | $91.49 | $90.74 | 1,282,400 |
| 21/07/2026 | $89.84 | $89.15 | $89.86 | $88.75 | 1,675,900 |
| 20/07/2026 | $87.61 | $88.32 | $88.41 | $87.53 | 1,701,600 |
| 17/07/2026 | $87.53 | $86.59 | $87.56 | $86.51 | 3,034,600 |
| 16/07/2026 | $85.29 | $85.79 | $86.10 | $85.05 | 2,604,500 |
| 15/07/2026 | $85.24 | $84.60 | $85.33 | $83.96 | 2,138,400 |
| 14/07/2026 | $85.90 | $85.95 | $86.34 | $85.50 | 1,480,400 |
| 13/07/2026 | $86.77 | $86.16 | $87.16 | $86.09 | 2,576,000 |
| 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 |
Graphs are not available, please refer to the detailed table