Quotes and Market Data
Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
92.50 Up 0.71 (0.77 %)
Delayed : 2024/12/20 16:20:32
- Previous close $91.79
- Opening $91.50
- Price Ask $92.10
- Price Bid $92.10
- Size Bid 3
- Size Ask 5
- Today High $92.74
- Today Low $90.86
- 52 Weeks High $95.50
- 52 Weeks Low $59.53
- Volume 16,278,844
Fundamentals
- P/E Ratio : 12.71
- Earnings/Share : 3.41
- Dividends/Share : $0.97
- Current Div. Yield : 4.19
- Market Cap (M) : 87,169.68
- Shares Out (M) : 942.37
- Exchange : XTSE
- Ex Dividend Date : 2024/12/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.50 | Up $0.02 | $92.50 | $92.50 | 7,165,900 |
| 03:59 PM | $92.48 | Down $ -0.03 | $92.55 | $92.43 | 59,000 |
| 03:58 PM | $92.51 | Up $0.01 | $92.51 | $92.47 | 30,100 |
| 03:57 PM | $92.50 | Up $0.04 | $92.50 | $92.45 | 16,700 |
| 03:56 PM | $92.46 | Down $ -0.04 | $92.48 | $92.44 | 22,100 |
| 03:55 PM | $92.50 | Up $0.06 | $92.52 | $92.43 | 26,200 |
| 03:54 PM | $92.44 | Up $0.02 | $92.44 | $92.39 | 15,400 |
| 03:53 PM | $92.42 | Up $0.03 | $92.47 | $92.40 | 18,400 |
| 03:52 PM | $92.39 | Up $0.00 | $92.40 | $92.37 | 9,500 |
| 03:51 PM | $92.39 | Down $ -0.12 | $92.55 | $92.39 | 33,900 |
| 03:50 PM | $92.51 | Up $0.22 | $92.52 | $92.28 | 51,200 |
| 03:49 PM | $92.29 | Down $ -0.07 | $92.35 | $92.29 | 12,700 |
| 03:48 PM | $92.36 | Down $ -0.06 | $92.41 | $92.35 | 8,200 |
| 03:47 PM | $92.42 | Up $0.01 | $92.43 | $92.40 | 11,800 |
| 03:46 PM | $92.41 | Up $0.02 | $92.42 | $92.39 | 11,200 |
| 03:45 PM | $92.39 | Up $0.07 | $92.40 | $92.33 | 9,600 |
| 03:44 PM | $92.32 | Down $ -0.05 | $92.36 | $92.32 | 7,300 |
| 03:43 PM | $92.37 | Down $ -0.03 | $92.40 | $92.36 | 11,600 |
| 03:42 PM | $92.40 | Down $ -0.03 | $92.44 | $92.40 | 12,900 |
| 03:41 PM | $92.43 | Up $0.00 | $92.44 | $92.42 | 12,500 |
| 03:40 PM | $92.43 | Up $0.01 | $92.46 | $92.43 | 12,000 |
| 03:39 PM | $92.43 | Down $ -0.01 | $92.43 | $92.40 | 10,300 |
| 03:38 PM | $92.43 | Up $0.04 | $92.43 | $92.37 | 10,900 |
| 03:37 PM | $92.39 | Up $0.03 | $92.40 | $92.36 | 9,600 |
| 03:36 PM | $92.36 | Up $0.06 | $92.38 | $92.31 | 12,800 |
| 03:35 PM | $92.30 | Up $0.04 | $92.31 | $92.23 | 11,100 |
| 03:34 PM | $92.26 | Up $0.01 | $92.27 | $92.25 | 6,300 |
| 03:33 PM | $92.25 | Up $0.03 | $92.26 | $92.21 | 9,900 |
| 03:32 PM | $92.22 | Down $ -0.10 | $92.33 | $92.21 | 12,200 |
| 03:31 PM | $92.32 | Up $0.01 | $92.34 | $92.30 | 13,900 |
| 03:30 PM | $92.31 | Up $0.02 | $92.33 | $92.29 | 15,600 |
| 03:29 PM | $92.29 | Down $ -0.04 | $92.32 | $92.29 | 5,900 |
| 03:28 PM | $92.33 | Up $0.02 | $92.33 | $92.29 | 11,100 |
| 03:27 PM | $92.31 | Up $0.02 | $92.32 | $92.30 | 7,100 |
| 03:26 PM | $92.29 | Down $ -0.02 | $92.32 | $92.29 | 10,000 |
| 03:25 PM | $92.31 | Up $0.01 | $92.31 | $92.27 | 7,600 |
| 03:24 PM | $92.30 | Up $0.02 | $92.32 | $92.26 | 21,800 |
| 03:23 PM | $92.28 | Down $ -0.03 | $92.32 | $92.26 | 13,500 |
| 03:22 PM | $92.31 | Down $ -0.01 | $92.33 | $92.27 | 10,100 |
| 03:21 PM | $92.32 | Up $0.00 | $92.32 | $92.30 | 6,600 |
| 03:20 PM | $92.32 | Down $ -0.05 | $92.37 | $92.31 | 5,600 |
| 03:19 PM | $92.37 | Up $0.03 | $92.39 | $92.35 | 15,400 |
| 03:18 PM | $92.34 | Up $0.01 | $92.35 | $92.33 | 7,900 |
| 03:17 PM | $92.33 | Down $ -0.05 | $92.38 | $92.33 | 14,400 |
| 03:16 PM | $92.38 | Down $ -0.06 | $92.45 | $92.38 | 8,500 |
| 03:15 PM | $92.44 | Up $0.00 | $92.45 | $92.44 | 4,700 |
| 03:14 PM | $92.44 | Down $ -0.04 | $92.48 | $92.44 | 5,300 |
| 03:13 PM | $92.48 | Down $ -0.02 | $92.50 | $92.47 | 5,200 |
| 03:12 PM | $92.50 | Down $ -0.02 | $92.52 | $92.50 | 8,900 |
| 03:11 PM | $92.52 | Down $ -0.05 | $92.56 | $92.51 | 4,800 |
| 03:10 PM | $92.57 | Down $ -0.05 | $92.63 | $92.57 | 4,900 |
| 03:09 PM | $92.62 | Down $ -0.01 | $92.64 | $92.62 | 9,800 |
| 03:08 PM | $92.63 | Down $ -0.03 | $92.65 | $92.62 | 8,400 |
| 03:07 PM | $92.66 | Up $0.00 | $92.66 | $92.65 | 6,000 |
| 03:06 PM | $92.66 | Down $ -0.05 | $92.72 | $92.63 | 12,100 |
| 03:05 PM | $92.71 | Up $0.00 | $92.73 | $92.71 | 7,600 |
| 03:04 PM | $92.71 | Down $ -0.01 | $92.71 | $92.70 | 6,400 |
| 03:03 PM | $92.72 | Down $ -0.01 | $92.73 | $92.71 | 3,800 |
| 03:02 PM | $92.73 | Up $0.06 | $92.74 | $92.66 | 16,700 |
| 03:01 PM | $92.67 | Up $0.04 | $92.67 | $92.64 | 5,300 |
| 03:00 PM | $92.63 | Down $ -0.05 | $92.70 | $92.62 | 13,500 |
| 02:59 PM | $92.68 | Up $0.01 | $92.68 | $92.66 | 11,500 |
| 02:58 PM | $92.67 | Up $0.01 | $92.68 | $92.67 | 2,000 |
| 02:57 PM | $92.66 | Up $0.04 | $92.66 | $92.62 | 8,700 |
| 02:56 PM | $92.62 | Up $0.00 | $92.63 | $92.62 | 10,000 |
| 02:55 PM | $92.62 | Down $ -0.03 | $92.64 | $92.62 | 11,200 |
| 02:54 PM | $92.65 | Up $0.03 | $92.66 | $92.62 | 3,700 |
| 02:53 PM | $92.62 | Up $0.04 | $92.62 | $92.59 | 10,400 |
| 02:52 PM | $92.58 | Down $ -0.03 | $92.61 | $92.58 | 6,800 |
| 02:51 PM | $92.61 | Up $0.00 | $92.61 | $92.60 | 4,400 |
| 02:50 PM | $92.61 | Up $0.00 | $92.61 | $92.56 | 12,900 |
| 02:49 PM | $92.61 | Down $ -0.03 | $92.63 | $92.60 | 9,400 |
| 02:48 PM | $92.64 | Up $0.05 | $92.64 | $92.59 | 6,600 |
| 02:47 PM | $92.59 | Down $ -0.07 | $92.67 | $92.57 | 5,800 |
| 02:46 PM | $92.66 | Up $0.02 | $92.68 | $92.66 | 5,100 |
| 02:45 PM | $92.64 | Up $0.01 | $92.66 | $92.63 | 8,200 |
| 02:44 PM | $92.63 | Down $ -0.03 | $92.65 | $92.63 | 6,700 |
| 02:43 PM | $92.66 | Up $0.03 | $92.66 | $92.62 | 7,800 |
| 02:42 PM | $92.63 | Down $ -0.02 | $92.64 | $92.63 | 6,600 |
| 02:41 PM | $92.65 | Up $0.05 | $92.67 | $92.59 | 18,900 |
| 02:40 PM | $92.60 | Up $0.03 | $92.62 | $92.56 | 12,000 |
| 02:39 PM | $92.57 | Up $0.05 | $92.57 | $92.52 | 11,100 |
| 02:38 PM | $92.52 | Up $0.00 | $92.52 | $92.52 | 2,700 |
| 02:37 PM | $92.52 | Up $0.00 | $92.52 | $92.51 | 3,800 |
| 02:36 PM | $92.52 | Up $0.00 | $92.52 | $92.52 | 500 |
| 02:35 PM | $92.52 | Up $0.03 | $92.54 | $92.49 | 5,000 |
| 02:34 PM | $92.49 | Up $0.05 | $92.49 | $92.44 | 14,700 |
| 02:33 PM | $92.44 | Down $ -0.01 | $92.45 | $92.44 | 4,700 |
| 02:32 PM | $92.45 | Down $ -0.01 | $92.46 | $92.45 | 3,400 |
| 02:31 PM | $92.46 | Down $ -0.01 | $92.47 | $92.46 | 5,800 |
| 02:30 PM | $92.47 | Up $0.02 | $92.48 | $92.45 | 5,300 |
| 02:29 PM | $92.45 | Up $0.02 | $92.46 | $92.43 | 10,500 |
| 02:28 PM | $92.43 | Down $ -0.01 | $92.43 | $92.40 | 11,500 |
| 02:27 PM | $92.44 | Up $0.02 | $92.44 | $92.42 | 6,300 |
| 02:26 PM | $92.42 | Up $0.00 | $92.43 | $92.42 | 5,800 |
| 02:25 PM | $92.42 | Up $0.06 | $92.42 | $92.36 | 5,000 |
| 02:24 PM | $92.36 | Up $0.05 | $92.37 | $92.32 | 14,100 |
| 02:23 PM | $92.31 | Up $0.01 | $92.32 | $92.30 | 6,800 |
| 02:22 PM | $92.30 | Up $0.02 | $92.30 | $92.28 | 9,400 |
| 02:21 PM | $92.28 | Down $ -0.02 | $92.31 | $92.28 | 12,600 |
| 02:20 PM | $92.30 | Up $0.00 | $92.31 | $92.30 | 4,000 |
| 02:19 PM | $92.30 | Up $0.02 | $92.31 | $92.27 | 16,200 |
| 02:18 PM | $92.28 | Up $0.00 | $92.29 | $92.27 | 600 |
| 02:17 PM | $92.28 | Up $0.00 | $92.28 | $92.27 | 5,400 |
| 02:16 PM | $92.28 | Up $0.04 | $92.28 | $92.22 | 10,200 |
| 02:15 PM | $92.24 | Down $ -0.01 | $92.25 | $92.24 | 1,500 |
| 02:14 PM | $92.25 | Up $0.00 | $92.26 | $92.24 | 7,000 |
| 02:13 PM | $92.25 | Down $ -0.01 | $92.27 | $92.24 | 9,000 |
| 02:12 PM | $92.26 | Down $ -0.03 | $92.29 | $92.25 | 12,400 |
| 02:11 PM | $92.29 | Up $0.01 | $92.30 | $92.28 | 3,600 |
| 02:10 PM | $92.28 | Up $0.01 | $92.31 | $92.27 | 13,200 |
| 02:09 PM | $92.27 | Up $0.07 | $92.27 | $92.20 | 5,600 |
| 02:08 PM | $92.20 | Down $ -0.03 | $92.24 | $92.19 | 12,300 |
| 02:07 PM | $92.23 | Up $0.00 | $92.23 | $92.21 | 10,100 |
| 02:06 PM | $92.23 | Down $ -0.01 | $92.23 | $92.21 | 8,100 |
| 02:05 PM | $92.24 | Up $0.08 | $92.24 | $92.18 | 3,700 |
| 02:04 PM | $92.16 | Up $0.07 | $92.16 | $92.09 | 5,400 |
| 02:03 PM | $92.09 | Up $0.04 | $92.10 | $92.04 | 8,200 |
| 02:02 PM | $92.05 | Down $ -0.01 | $92.07 | $92.03 | 12,200 |
| 02:01 PM | $92.06 | Up $0.00 | $92.08 | $92.03 | 9,500 |
| 02:00 PM | $92.06 | Up $0.03 | $92.08 | $92.00 | 7,200 |
| 01:59 PM | $92.03 | Down $ -0.04 | $92.07 | $92.01 | 9,800 |
| 01:58 PM | $92.07 | Down $ -0.01 | $92.08 | $92.05 | 10,700 |
| 01:57 PM | $92.08 | Up $0.05 | $92.08 | $92.03 | 16,600 |
| 01:56 PM | $92.03 | Down $ -0.03 | $92.06 | $92.03 | 3,000 |
| 01:55 PM | $92.06 | Up $0.01 | $92.10 | $92.05 | 14,900 |
| 01:54 PM | $92.05 | Up $0.02 | $92.05 | $92.03 | 9,300 |
| 01:53 PM | $92.03 | Up $0.03 | $92.03 | $92.00 | 6,300 |
| 01:52 PM | $92.00 | Up $0.00 | $92.01 | $91.98 | 7,600 |
| 01:51 PM | $92.00 | Up $0.05 | $92.00 | $91.93 | 11,900 |
| 01:50 PM | $91.95 | Down $ -0.02 | $91.98 | $91.95 | 3,200 |
| 01:49 PM | $91.97 | Down $ -0.02 | $91.98 | $91.92 | 21,100 |
| 01:48 PM | $91.99 | Down $ -0.02 | $92.01 | $91.99 | 5,400 |
| 01:47 PM | $92.01 | Up $0.01 | $92.03 | $92.01 | 8,700 |
| 01:46 PM | $92.00 | Up $0.00 | $92.01 | $92.00 | 2,300 |
| 01:45 PM | $92.00 | Down $ -0.01 | $92.01 | $91.98 | 7,100 |
| 01:44 PM | $92.01 | Up $0.03 | $92.03 | $91.99 | 14,900 |
| 01:43 PM | $91.98 | Up $0.01 | $91.99 | $91.97 | 4,700 |
| 01:42 PM | $91.97 | Down $ -0.03 | $92.00 | $91.96 | 7,000 |
| 01:41 PM | $92.01 | Up $0.05 | $92.01 | $91.95 | 20,000 |
| 01:40 PM | $91.95 | Down $ -0.01 | $91.97 | $91.95 | 2,700 |
| 01:39 PM | $91.96 | Up $0.00 | $91.97 | $91.96 | 5,300 |
| 01:38 PM | $91.96 | Down $ -0.02 | $91.98 | $91.96 | 7,000 |
| 01:37 PM | $91.98 | Down $ -0.07 | $92.03 | $91.98 | 4,200 |
| 01:36 PM | $92.05 | Down $ -0.03 | $92.08 | $92.04 | 8,100 |
| 01:35 PM | $92.08 | Down $ -0.01 | $92.09 | $92.07 | 9,900 |
| 01:34 PM | $92.09 | Down $ -0.05 | $92.15 | $92.09 | 12,700 |
| 01:33 PM | $92.14 | Down $ -0.05 | $92.21 | $92.14 | 16,700 |
| 01:32 PM | $92.19 | Down $ -0.11 | $92.30 | $92.17 | 9,700 |
| 01:31 PM | $92.30 | Up $0.01 | $92.30 | $92.29 | 7,800 |
| 01:30 PM | $92.29 | Up $0.00 | $92.30 | $92.29 | 3,900 |
| 01:29 PM | $92.29 | Down $0.00 | $92.30 | $92.29 | 10,800 |
| 01:28 PM | $92.30 | Down $0.00 | $92.30 | $92.29 | 3,700 |
| 01:27 PM | $92.30 | Up $0.01 | $92.30 | $92.30 | 4,300 |
| 01:26 PM | $92.29 | Up $0.00 | $92.31 | $92.28 | 15,100 |
| 01:25 PM | $92.29 | Up $0.01 | $92.29 | $92.27 | 14,200 |
| 01:24 PM | $92.28 | Down $ -0.03 | $92.32 | $92.27 | 10,900 |
| 01:23 PM | $92.31 | Up $0.03 | $92.31 | $92.30 | 3,000 |
| 01:22 PM | $92.29 | Up $0.05 | $92.29 | $92.24 | 7,300 |
| 01:21 PM | $92.24 | Down $ -0.05 | $92.28 | $92.22 | 5,900 |
| 01:20 PM | $92.29 | Down $ -0.05 | $92.34 | $92.29 | 6,000 |
| 01:19 PM | $92.34 | Up $0.02 | $92.34 | $92.32 | 8,500 |
| 01:18 PM | $92.32 | Up $0.03 | $92.33 | $92.30 | 8,800 |
| 01:17 PM | $92.29 | Down $ -0.02 | $92.32 | $92.28 | 5,500 |
| 01:16 PM | $92.31 | Down $ -0.01 | $92.32 | $92.30 | 9,600 |
| 01:15 PM | $92.32 | Down $ -0.04 | $92.36 | $92.31 | 11,000 |
| 01:14 PM | $92.36 | Down $ -0.01 | $92.37 | $92.36 | 2,500 |
| 01:13 PM | $92.37 | Up $0.01 | $92.39 | $92.37 | 5,900 |
| 01:12 PM | $92.36 | Up $0.00 | $92.38 | $92.35 | 6,700 |
| 01:11 PM | $92.36 | Up $0.03 | $92.37 | $92.34 | 10,200 |
| 01:10 PM | $92.33 | Down $ -0.01 | $92.34 | $92.33 | 3,000 |
| 01:09 PM | $92.34 | Down $0.00 | $92.36 | $92.33 | 7,400 |
| 01:08 PM | $92.35 | Down $ -0.05 | $92.39 | $92.34 | 5,700 |
| 01:07 PM | $92.39 | Up $0.07 | $92.40 | $92.32 | 7,400 |
| 01:06 PM | $92.32 | Down $ -0.01 | $92.33 | $92.30 | 6,600 |
| 01:05 PM | $92.33 | Down $ -0.04 | $92.40 | $92.32 | 13,400 |
| 01:04 PM | $92.37 | Down $ -0.02 | $92.41 | $92.36 | 9,100 |
| 01:03 PM | $92.39 | Up $0.00 | $92.39 | $92.38 | 6,100 |
| 01:02 PM | $92.39 | Down $ -0.02 | $92.41 | $92.39 | 6,100 |
| 01:01 PM | $92.41 | Down $ -0.01 | $92.42 | $92.41 | 4,400 |
| 01:00 PM | $92.42 | Down $ -0.02 | $92.43 | $92.41 | 6,900 |
| 12:59 PM | $92.44 | Down $ -0.03 | $92.47 | $92.44 | 7,400 |
| 12:58 PM | $92.48 | Up $0.02 | $92.48 | $92.45 | 4,600 |
| 12:57 PM | $92.45 | Down $ -0.04 | $92.50 | $92.45 | 12,000 |
| 12:56 PM | $92.49 | Down $ -0.01 | $92.51 | $92.49 | 14,200 |
| 12:55 PM | $92.50 | Down $ -0.01 | $92.50 | $92.50 | 5,800 |
| 12:54 PM | $92.51 | Up $0.05 | $92.51 | $92.47 | 11,800 |
| 12:53 PM | $92.46 | Up $0.00 | $92.47 | $92.45 | 10,900 |
| 12:52 PM | $92.46 | Up $0.04 | $92.47 | $92.42 | 6,800 |
| 12:51 PM | $92.42 | Down $ -0.06 | $92.48 | $92.42 | 5,400 |
| 12:50 PM | $92.48 | Down $ -0.01 | $92.50 | $92.47 | 5,000 |
| 12:49 PM | $92.49 | Up $0.04 | $92.51 | $92.44 | 14,700 |
| 12:48 PM | $92.45 | Down $ -0.02 | $92.47 | $92.45 | 6,700 |
| 12:47 PM | $92.47 | Up $0.01 | $92.48 | $92.46 | 10,000 |
| 12:46 PM | $92.46 | Up $0.00 | $92.46 | $92.46 | 2,700 |
| 12:45 PM | $92.46 | Up $0.00 | $92.48 | $92.46 | 600 |
| 12:44 PM | $92.46 | Down $ -0.05 | $92.50 | $92.46 | 6,200 |
| 12:43 PM | $92.51 | Down $ -0.01 | $92.52 | $92.50 | 1,000 |
| 12:42 PM | $92.52 | Up $0.00 | $92.53 | $92.51 | 5,900 |
| 12:41 PM | $92.52 | Down $ -0.01 | $92.53 | $92.52 | 3,300 |
| 12:40 PM | $92.53 | Down $ -0.02 | $92.54 | $92.52 | 11,800 |
| 12:39 PM | $92.55 | Up $0.09 | $92.55 | $92.48 | 4,100 |
| 12:38 PM | $92.46 | Down $ -0.03 | $92.49 | $92.46 | 6,000 |
| 12:37 PM | $92.49 | Up $0.02 | $92.49 | $92.47 | 13,500 |
| 12:36 PM | $92.48 | Up $0.08 | $92.48 | $92.40 | 16,500 |
| 12:35 PM | $92.39 | Down $ -0.06 | $92.45 | $92.39 | 11,100 |
| 12:34 PM | $92.45 | Down $ -0.04 | $92.48 | $92.40 | 13,500 |
| 12:33 PM | $92.49 | Up $0.01 | $92.50 | $92.48 | 11,800 |
| 12:32 PM | $92.48 | Down $ -0.04 | $92.51 | $92.48 | 3,600 |
| 12:31 PM | $92.52 | Up $0.03 | $92.55 | $92.50 | 8,400 |
| 12:30 PM | $92.49 | Down $ -0.05 | $92.54 | $92.49 | 17,600 |
| 12:29 PM | $92.54 | Down $ -0.02 | $92.56 | $92.54 | 1,900 |
| 12:28 PM | $92.56 | Up $0.04 | $92.56 | $92.53 | 15,100 |
| 12:27 PM | $92.52 | Down $ -0.04 | $92.56 | $92.52 | 5,300 |
| 12:26 PM | $92.56 | Up $0.03 | $92.58 | $92.50 | 15,200 |
| 12:25 PM | $92.53 | Down $ -0.03 | $92.56 | $92.53 | 8,100 |
| 12:24 PM | $92.56 | Up $0.00 | $92.56 | $92.56 | 1,300 |
| 12:23 PM | $92.56 | Up $0.02 | $92.57 | $92.54 | 9,600 |
| 12:22 PM | $92.54 | Down $ -0.03 | $92.56 | $92.54 | 5,300 |
| 12:21 PM | $92.57 | Up $0.01 | $92.57 | $92.53 | 12,700 |
| 12:20 PM | $92.56 | Up $0.07 | $92.56 | $92.50 | 9,100 |
| 12:19 PM | $92.49 | Up $0.00 | $92.50 | $92.49 | 1,200 |
| 12:18 PM | $92.49 | Up $0.03 | $92.50 | $92.46 | 10,700 |
| 12:17 PM | $92.46 | Up $0.01 | $92.49 | $92.44 | 11,100 |
| 12:16 PM | $92.45 | Down $ -0.01 | $92.48 | $92.44 | 6,700 |
| 12:15 PM | $92.46 | Down $ -0.06 | $92.50 | $92.46 | 14,800 |
| 12:14 PM | $92.52 | Down $ -0.05 | $92.57 | $92.52 | 7,900 |
| 12:13 PM | $92.57 | Up $0.02 | $92.58 | $92.56 | 9,600 |
| 12:12 PM | $92.55 | Down $ -0.01 | $92.56 | $92.54 | 6,100 |
| 12:11 PM | $92.56 | Down $ -0.04 | $92.59 | $92.56 | 3,200 |
| 12:10 PM | $92.60 | Down $ -0.01 | $92.66 | $92.59 | 12,100 |
| 12:09 PM | $92.61 | Up $0.00 | $92.61 | $92.59 | 3,600 |
| 12:08 PM | $92.61 | Down $ -0.03 | $92.65 | $92.59 | 15,900 |
| 12:07 PM | $92.64 | Up $0.01 | $92.64 | $92.63 | 500 |
| 12:06 PM | $92.63 | Up $0.07 | $92.64 | $92.56 | 16,400 |
| 12:05 PM | $92.56 | Up $0.00 | $92.57 | $92.56 | 3,700 |
| 12:04 PM | $92.56 | Down $ -0.01 | $92.58 | $92.56 | 5,200 |
| 12:03 PM | $92.57 | Down $ -0.01 | $92.58 | $92.56 | 1,400 |
| 12:02 PM | $92.58 | Up $0.00 | $92.60 | $92.58 | 5,900 |
| 12:01 PM | $92.58 | Up $0.03 | $92.58 | $92.56 | 6,900 |
| 12:00 PM | $92.55 | Down $ -0.03 | $92.57 | $92.54 | 6,300 |
| 11:59 AM | $92.58 | Up $0.03 | $92.59 | $92.54 | 14,300 |
| 11:58 AM | $92.55 | Down $ -0.01 | $92.57 | $92.54 | 11,700 |
| 11:57 AM | $92.56 | Up $0.08 | $92.58 | $92.48 | 18,000 |
| 11:56 AM | $92.48 | Up $0.01 | $92.48 | $92.47 | 3,500 |
| 11:55 AM | $92.47 | Up $0.08 | $92.47 | $92.39 | 7,900 |
| 11:54 AM | $92.39 | Up $0.02 | $92.40 | $92.39 | 3,800 |
| 11:53 AM | $92.37 | Up $0.00 | $92.38 | $92.35 | 9,900 |
| 11:52 AM | $92.37 | Down $ -0.03 | $92.40 | $92.36 | 12,900 |
| 11:51 AM | $92.40 | Up $0.00 | $92.41 | $92.40 | 4,100 |
| 11:50 AM | $92.40 | Up $0.03 | $92.40 | $92.38 | 1,900 |
| 11:49 AM | $92.37 | Up $0.03 | $92.39 | $92.35 | 7,500 |
| 11:48 AM | $92.34 | Down $ -0.06 | $92.39 | $92.34 | 10,300 |
| 11:47 AM | $92.40 | Up $0.09 | $92.40 | $92.29 | 7,800 |
| 11:46 AM | $92.31 | Up $0.03 | $92.31 | $92.28 | 9,500 |
| 11:45 AM | $92.28 | Down $ -0.04 | $92.33 | $92.27 | 10,000 |
| 11:44 AM | $92.32 | Down $ -0.01 | $92.33 | $92.31 | 6,700 |
| 11:43 AM | $92.33 | Up $0.01 | $92.34 | $92.29 | 14,600 |
| 11:42 AM | $92.32 | Up $0.03 | $92.33 | $92.28 | 18,900 |
| 11:41 AM | $92.29 | Up $0.01 | $92.29 | $92.28 | 3,800 |
| 11:40 AM | $92.28 | Up $0.02 | $92.28 | $92.24 | 5,800 |
| 11:39 AM | $92.26 | Up $0.00 | $92.27 | $92.25 | 8,200 |
| 11:38 AM | $92.26 | Up $0.01 | $92.26 | $92.24 | 3,200 |
| 11:37 AM | $92.25 | Down $ -0.02 | $92.27 | $92.24 | 11,300 |
| 11:36 AM | $92.27 | Up $0.01 | $92.27 | $92.26 | 6,000 |
| 11:35 AM | $92.26 | Up $0.08 | $92.26 | $92.16 | 11,500 |
| 11:34 AM | $92.18 | Up $0.01 | $92.20 | $92.16 | 27,500 |
| 11:33 AM | $92.17 | Up $0.13 | $92.18 | $92.05 | 12,400 |
| 11:32 AM | $92.04 | Up $0.05 | $92.05 | $91.99 | 7,700 |
| 11:31 AM | $91.99 | Up $0.03 | $92.01 | $91.97 | 9,000 |
| 11:30 AM | $91.96 | Down $ -0.09 | $92.06 | $91.96 | 12,400 |
| 11:29 AM | $92.05 | Up $0.06 | $92.05 | $92.01 | 1,900 |
| 11:28 AM | $91.99 | Down $ -0.10 | $92.08 | $91.99 | 2,100 |
| 11:27 AM | $92.09 | Up $0.00 | $92.13 | $92.08 | 4,000 |
| 11:26 AM | $92.09 | Down $ -0.01 | $92.10 | $92.03 | 5,400 |
| 11:25 AM | $92.10 | Down $ -0.03 | $92.11 | $92.09 | 2,000 |
| 11:24 AM | $92.13 | Up $0.01 | $92.14 | $92.12 | 1,000 |
| 11:23 AM | $92.12 | Down $ -0.01 | $92.13 | $92.11 | 1,200 |
| 11:22 AM | $92.13 | Up $0.02 | $92.13 | $92.11 | 600 |
| 11:21 AM | $92.11 | Up $0.03 | $92.11 | $92.09 | 3,200 |
| 11:20 AM | $92.08 | Down $ -0.04 | $92.11 | $92.07 | 2,800 |
| 11:19 AM | $92.12 | Up $0.01 | $92.12 | $92.09 | 3,100 |
| 11:18 AM | $92.11 | Up $0.01 | $92.13 | $92.10 | 2,600 |
| 11:17 AM | $92.10 | Up $0.04 | $92.10 | $92.06 | 1,600 |
| 11:16 AM | $92.06 | Down $ -0.02 | $92.06 | $92.04 | 3,700 |
| 11:15 AM | $92.08 | Up $0.01 | $92.08 | $92.06 | 1,600 |
| 11:14 AM | $92.07 | Down $ -0.02 | $92.12 | $92.07 | 3,500 |
| 11:13 AM | $92.09 | Up $0.04 | $92.09 | $92.06 | 3,200 |
| 11:12 AM | $92.05 | Up $0.01 | $92.07 | $92.02 | 15,900 |
| 11:11 AM | $92.04 | Up $0.00 | $92.07 | $92.03 | 8,600 |
| 11:10 AM | $92.04 | Up $0.00 | $92.04 | $92.03 | 500 |
| 11:09 AM | $92.04 | Up $0.01 | $92.05 | $92.04 | 3,000 |
| 11:08 AM | $92.04 | Down $ -0.02 | $92.05 | $92.03 | 1,900 |
| 11:07 AM | $92.05 | Up $0.05 | $92.05 | $91.96 | 2,500 |
| 11:06 AM | $92.00 | Down $ -0.06 | $92.06 | $91.98 | 3,300 |
| 11:05 AM | $92.06 | Up $0.04 | $92.06 | $91.95 | 4,900 |
| 11:04 AM | $92.02 | Up $0.04 | $92.02 | $92.00 | 1,000 |
| 11:03 AM | $91.98 | Up $0.03 | $91.99 | $91.95 | 11,000 |
| 11:02 AM | $91.95 | Up $0.00 | $92.01 | $91.95 | 6,600 |
| 11:01 AM | $91.95 | Down $ -0.03 | $91.97 | $91.95 | 1,700 |
| 11:00 AM | $91.98 | Down $ -0.01 | $92.02 | $91.96 | 9,100 |
| 10:59 AM | $91.99 | Down $ -0.03 | $92.08 | $91.92 | 22,300 |
| 10:58 AM | $92.02 | Down $ -0.12 | $92.12 | $92.02 | 8,700 |
| 10:57 AM | $92.14 | Up $0.00 | $92.15 | $92.11 | 1,900 |
| 10:56 AM | $92.14 | Up $0.00 | $92.14 | $92.10 | 3,500 |
| 10:55 AM | $92.14 | Down $ -0.01 | $92.17 | $92.14 | 4,500 |
| 10:54 AM | $92.15 | Up $0.01 | $92.16 | $92.14 | 1,600 |
| 10:53 AM | $92.14 | Up $0.04 | $92.20 | $92.11 | 12,000 |
| 10:52 AM | $92.10 | Up $0.06 | $92.12 | $92.06 | 5,500 |
| 10:51 AM | $92.04 | Down $ -0.01 | $92.05 | $92.03 | 1,100 |
| 10:50 AM | $92.05 | Up $0.00 | $92.07 | $92.03 | 5,800 |
| 10:49 AM | $92.05 | Up $0.01 | $92.05 | $92.04 | 900 |
| 10:48 AM | $92.04 | Up $0.03 | $92.04 | $91.98 | 3,600 |
| 10:47 AM | $92.01 | Down $ -0.02 | $92.04 | $92.00 | 6,100 |
| 10:46 AM | $92.03 | Up $0.01 | $92.03 | $91.98 | 1,300 |
| 10:45 AM | $92.02 | Down $ -0.04 | $92.08 | $92.01 | 3,000 |
| 10:44 AM | $92.06 | Up $0.02 | $92.08 | $92.04 | 1,100 |
| 10:43 AM | $92.04 | Up $0.00 | $92.05 | $92.02 | 1,400 |
| 10:42 AM | $92.04 | Up $0.01 | $92.07 | $92.03 | 1,800 |
| 10:41 AM | $92.03 | Down $ -0.03 | $92.06 | $92.00 | 4,100 |
| 10:40 AM | $92.06 | Up $0.02 | $92.09 | $92.01 | 4,200 |
| 10:39 AM | $92.04 | Up $0.05 | $92.06 | $92.00 | 5,300 |
| 10:38 AM | $91.99 | Up $0.07 | $91.99 | $91.91 | 3,100 |
| 10:37 AM | $91.92 | Down $ -0.10 | $92.01 | $91.92 | 3,400 |
| 10:36 AM | $92.02 | Up $0.08 | $92.03 | $91.95 | 1,500 |
| 10:35 AM | $91.95 | Down $ -0.10 | $92.03 | $91.93 | 4,400 |
| 10:34 AM | $92.04 | Up $0.03 | $92.07 | $91.99 | 7,700 |
| 10:33 AM | $92.01 | Up $0.05 | $92.01 | $91.94 | 9,300 |
| 10:32 AM | $91.96 | Up $0.05 | $91.97 | $91.92 | 4,000 |
| 10:31 AM | $91.91 | Up $0.02 | $91.94 | $91.86 | 3,700 |
| 10:30 AM | $91.89 | Up $0.06 | $91.89 | $91.83 | 9,800 |
| 10:29 AM | $91.83 | Up $0.04 | $91.85 | $91.77 | 2,200 |
| 10:28 AM | $91.79 | Up $0.07 | $91.79 | $91.73 | 2,300 |
| 10:27 AM | $91.72 | Down $ -0.04 | $91.81 | $91.72 | 14,300 |
| 10:26 AM | $91.76 | Up $0.03 | $91.78 | $91.71 | 1,200 |
| 10:25 AM | $91.74 | Up $0.05 | $91.75 | $91.72 | 1,600 |
| 10:24 AM | $91.68 | Down $ -0.09 | $91.75 | $91.68 | 3,100 |
| 10:23 AM | $91.77 | Up $0.02 | $91.79 | $91.75 | 1,500 |
| 10:22 AM | $91.75 | Down $ -0.03 | $91.77 | $91.72 | 1,100 |
| 10:21 AM | $91.78 | Up $0.04 | $91.78 | $91.69 | 5,800 |
| 10:20 AM | $91.74 | Up $0.02 | $91.78 | $91.69 | 6,900 |
| 10:19 AM | $91.72 | Up $0.02 | $91.74 | $91.71 | 2,100 |
| 10:18 AM | $91.70 | Down $ -0.05 | $91.76 | $91.68 | 3,600 |
| 10:17 AM | $91.75 | Up $0.06 | $91.75 | $91.66 | 2,500 |
| 10:16 AM | $91.69 | Down $ -0.07 | $91.76 | $91.69 | 2,900 |
| 10:15 AM | $91.76 | Down $ -0.06 | $91.81 | $91.73 | 3,200 |
| 10:14 AM | $91.82 | Up $0.06 | $91.88 | $91.78 | 6,800 |
| 10:13 AM | $91.76 | Up $0.03 | $91.76 | $91.70 | 2,100 |
| 10:12 AM | $91.72 | Up $0.09 | $91.72 | $91.65 | 1,000 |
| 10:11 AM | $91.63 | Up $0.08 | $91.65 | $91.57 | 3,900 |
| 10:10 AM | $91.55 | Up $0.00 | $91.55 | $91.48 | 4,400 |
| 10:09 AM | $91.55 | Up $0.05 | $91.55 | $91.52 | 3,300 |
| 10:08 AM | $91.50 | Up $0.02 | $91.51 | $91.46 | 2,600 |
| 10:07 AM | $91.48 | Down $ -0.07 | $91.53 | $91.45 | 3,300 |
| 10:06 AM | $91.55 | Up $0.06 | $91.55 | $91.48 | 1,500 |
| 10:05 AM | $91.49 | Up $0.10 | $91.50 | $91.41 | 4,100 |
| 10:04 AM | $91.39 | Up $0.01 | $91.40 | $91.34 | 3,600 |
| 10:03 AM | $91.38 | Up $0.01 | $91.38 | $91.34 | 2,600 |
| 10:02 AM | $91.37 | Down $ -0.06 | $91.46 | $91.34 | 4,500 |
| 10:01 AM | $91.43 | Up $0.09 | $91.45 | $91.36 | 5,800 |
| 10:00 AM | $91.34 | Up $0.01 | $91.41 | $91.33 | 4,700 |
| 09:59 AM | $91.33 | Down $ -0.03 | $91.36 | $91.30 | 5,700 |
| 09:58 AM | $91.36 | Up $0.01 | $91.38 | $91.31 | 5,600 |
| 09:57 AM | $91.35 | Down $ -0.16 | $91.53 | $91.35 | 2,100 |
| 09:56 AM | $91.51 | Up $0.04 | $91.51 | $91.45 | 2,600 |
| 09:55 AM | $91.47 | Down $ -0.02 | $91.57 | $91.44 | 7,700 |
| 09:54 AM | $91.49 | Down $ -0.05 | $91.53 | $91.47 | 4,200 |
| 09:53 AM | $91.54 | Up $0.02 | $91.59 | $91.45 | 6,400 |
| 09:52 AM | $91.52 | Up $0.07 | $91.52 | $91.44 | 3,200 |
| 09:51 AM | $91.45 | Up $0.08 | $91.49 | $91.38 | 7,600 |
| 09:50 AM | $91.37 | Down $ -0.08 | $91.42 | $91.32 | 4,000 |
| 09:49 AM | $91.45 | Up $0.13 | $91.49 | $91.33 | 7,300 |
| 09:48 AM | $91.32 | Down $ -0.05 | $91.43 | $91.30 | 8,500 |
| 09:47 AM | $91.37 | Up $0.04 | $91.43 | $91.20 | 36,000 |
| 09:46 AM | $91.33 | Down $ -0.02 | $91.34 | $91.23 | 12,700 |
| 09:45 AM | $91.35 | Down $ -0.21 | $91.56 | $91.35 | 5,100 |
| 09:44 AM | $91.56 | Up $0.17 | $91.56 | $91.42 | 4,200 |
| 09:43 AM | $91.39 | Down $ -0.03 | $91.39 | $91.34 | 2,900 |
| 09:42 AM | $91.42 | Down $ -0.10 | $91.54 | $91.34 | 9,600 |
| 09:41 AM | $91.52 | Up $0.08 | $91.53 | $91.45 | 4,900 |
| 09:40 AM | $91.44 | Down $ -0.01 | $91.56 | $91.40 | 6,800 |
| 09:39 AM | $91.45 | Up $0.07 | $91.47 | $91.36 | 3,600 |
| 09:38 AM | $91.38 | Up $0.05 | $91.39 | $91.29 | 8,900 |
| 09:37 AM | $91.33 | Up $0.19 | $91.33 | $91.12 | 2,400 |
| 09:36 AM | $91.14 | Down $ -0.07 | $91.33 | $91.12 | 8,300 |
| 09:35 AM | $91.21 | Up $0.04 | $91.23 | $91.14 | 8,100 |
| 09:34 AM | $91.17 | Down $ -0.19 | $91.41 | $91.17 | 4,600 |
| 09:33 AM | $91.36 | Up $0.08 | $91.36 | $91.16 | 9,100 |
| 09:32 AM | $91.28 | Down $ -0.05 | $91.34 | $91.20 | 10,200 |
| 09:31 AM | $91.33 | Up $0.24 | $91.35 | $90.97 | 10,700 |
| 09:30 AM | $91.09 | Down $ -0.70 | $91.50 | $90.86 | 5,921,800 |
| Previous close | $91.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $92.50 | $92.57 | $92.74 | $91.92 | 9,456,400 |
| 19-12-2024 | $91.79 | $92.43 | $92.58 | $91.77 | 5,216,800 |
| 18-12-2024 | $92.54 | $93.79 | $93.79 | $92.15 | 4,863,700 |
| 17-12-2024 | $94.12 | $94.09 | $94.22 | $93.80 | 2,365,400 |
| 16-12-2024 | $94.28 | $93.86 | $94.40 | $93.67 | 3,539,800 |
| 13-12-2024 | $94.20 | $93.94 | $94.31 | $93.82 | 1,600,600 |
| 12-12-2024 | $94.40 | $94.84 | $95.11 | $94.27 | 3,025,300 |
| 11-12-2024 | $95.38 | $94.89 | $95.50 | $94.84 | 2,476,200 |
| 10-12-2024 | $94.26 | $93.97 | $94.48 | $93.91 | 4,566,100 |
| 09-12-2024 | $93.86 | $93.31 | $93.97 | $93.31 | 2,672,300 |
| 06-12-2024 | $94.35 | $93.81 | $94.39 | $93.58 | 4,137,500 |
| 05-12-2024 | $93.54 | $93.33 | $93.75 | $92.96 | 4,242,700 |
| 04-12-2024 | $89.57 | $89.69 | $89.78 | $89.22 | 3,403,800 |
| 03-12-2024 | $89.30 | $89.48 | $89.59 | $89.06 | 1,820,100 |
| 02-12-2024 | $90.05 | $90.38 | $90.56 | $90.01 | 8,584,900 |
| 29-11-2024 | $90.88 | $90.51 | $90.98 | $90.51 | 3,482,000 |
| 28-11-2024 | $90.42 | $90.66 | $90.71 | $90.23 | 1,512,800 |
| 27-11-2024 | $90.70 | $90.95 | $91.08 | $90.59 | 1,945,800 |
| 26-11-2024 | $91.06 | $90.55 | $91.36 | $90.39 | 2,530,800 |
| 25-11-2024 | $91.42 | $91.52 | $91.81 | $91.19 | 3,682,400 |
| 22-11-2024 | $91.48 | $91.35 | $91.63 | $91.32 | 1,912,100 |
| 21-11-2024 | $91.11 | $91.10 | $91.39 | $91.04 | 2,859,800 |
| 20-11-2024 | $90.72 | $90.44 | $90.73 | $90.36 | 1,488,000 |
| 19-11-2024 | $89.85 | $89.69 | $90.03 | $89.57 | 1,115,400 |
| 18-11-2024 | $89.72 | $89.63 | $89.87 | $89.54 | 1,941,600 |
| 15-11-2024 | $89.50 | $89.19 | $89.51 | $88.54 | 2,123,800 |
| 14-11-2024 | $89.84 | $89.60 | $90.20 | $89.30 | 1,662,500 |
| 13-11-2024 | $89.69 | $89.90 | $89.94 | $89.45 | 950,100 |
| 12-11-2024 | $89.89 | $89.48 | $89.90 | $89.17 | 1,699,400 |
| 11-11-2024 | $89.81 | $90.48 | $90.57 | $89.80 | 1,328,000 |
Graphs are not available, please refer to the detailed table