Quotes and Market Data
Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
81.21 Up 0.81 (1.00 %)
Delayed : 2025/03/31 15:45:43
- Previous close $80.40
- Opening $79.65
- Price Ask $81.20
- Price Bid $81.20
- Size Bid 5
- Size Ask 3
- Today High $81.36
- Today Low $79.53
- 52 Weeks High $95.50
- 52 Weeks Low $64.02
- Volume 1,657,070
Fundamentals
- P/E Ratio : 10.44
- Earnings/Share : 2.86
- Dividends/Share : $0.97
- Current Div. Yield : 4.83
- Market Cap (M) : 75,577.93
- Shares Out (M) : 940.02
- Exchange : XTSE
- Ex Dividend Date : 2025/03/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:45 PM | $81.21 | Up $0.03 | $81.22 | $81.15 | 8,300 |
| 03:44 PM | $81.18 | Down $ -0.07 | $81.27 | $81.18 | 4,200 |
| 03:43 PM | $81.25 | Up $0.00 | $81.27 | $81.25 | 10,800 |
| 03:42 PM | $81.25 | Up $0.08 | $81.25 | $81.18 | 8,900 |
| 03:41 PM | $81.17 | Up $0.05 | $81.18 | $81.10 | 6,500 |
| 03:40 PM | $81.12 | Up $0.07 | $81.14 | $81.05 | 7,100 |
| 03:39 PM | $81.05 | Down $ -0.04 | $81.09 | $81.04 | 4,600 |
| 03:38 PM | $81.09 | Up $0.04 | $81.09 | $81.05 | 7,700 |
| 03:37 PM | $81.05 | Up $0.02 | $81.05 | $81.02 | 3,800 |
| 03:36 PM | $81.03 | Down $ -0.02 | $81.05 | $81.02 | 6,900 |
| 03:35 PM | $81.05 | Down $ -0.03 | $81.10 | $81.03 | 5,000 |
| 03:34 PM | $81.08 | Up $0.01 | $81.09 | $81.07 | 4,600 |
| 03:33 PM | $81.07 | Up $0.05 | $81.09 | $81.03 | 6,800 |
| 03:32 PM | $81.02 | Up $0.02 | $81.02 | $81.00 | 6,900 |
| 03:31 PM | $81.00 | Down $ -0.02 | $81.03 | $80.99 | 5,400 |
| 03:30 PM | $81.02 | Up $0.01 | $81.05 | $81.02 | 5,000 |
| 03:29 PM | $81.01 | Down $ -0.03 | $81.06 | $81.01 | 5,100 |
| 03:28 PM | $81.05 | Down $ -0.08 | $81.12 | $81.03 | 5,600 |
| 03:27 PM | $81.13 | Up $0.02 | $81.14 | $81.10 | 4,700 |
| 03:26 PM | $81.11 | Down $ -0.05 | $81.17 | $81.10 | 8,500 |
| 03:25 PM | $81.16 | Down $ -0.06 | $81.22 | $81.14 | 7,700 |
| 03:24 PM | $81.22 | Down $ -0.04 | $81.26 | $81.22 | 5,200 |
| 03:23 PM | $81.26 | Down $ -0.02 | $81.29 | $81.26 | 4,400 |
| 03:22 PM | $81.28 | Up $0.02 | $81.28 | $81.27 | 900 |
| 03:21 PM | $81.26 | Up $0.02 | $81.26 | $81.24 | 3,600 |
| 03:20 PM | $81.24 | Up $0.00 | $81.25 | $81.24 | 2,600 |
| 03:19 PM | $81.24 | Down $ -0.03 | $81.27 | $81.24 | 2,900 |
| 03:18 PM | $81.27 | Up $0.05 | $81.27 | $81.22 | 3,100 |
| 03:17 PM | $81.23 | Down $ -0.03 | $81.25 | $81.23 | 400 |
| 03:16 PM | $81.25 | Up $0.04 | $81.25 | $81.22 | 3,900 |
| 03:15 PM | $81.21 | Down $ -0.04 | $81.24 | $81.21 | 2,100 |
| 03:14 PM | $81.25 | Down $ -0.02 | $81.26 | $81.25 | 1,000 |
| 03:13 PM | $81.27 | Up $0.01 | $81.29 | $81.26 | 2,200 |
| 03:12 PM | $81.26 | Up $0.06 | $81.26 | $81.21 | 1,400 |
| 03:11 PM | $81.21 | Up $0.05 | $81.21 | $81.17 | 3,500 |
| 03:10 PM | $81.16 | Up $0.00 | $81.17 | $81.16 | 2,200 |
| 03:09 PM | $81.16 | Down $ -0.01 | $81.18 | $81.15 | 3,300 |
| 03:08 PM | $81.17 | Up $0.00 | $81.19 | $81.16 | 8,900 |
| 03:07 PM | $81.17 | Down $ -0.04 | $81.22 | $81.15 | 9,200 |
| 03:06 PM | $81.21 | Up $0.00 | $81.22 | $81.21 | 10,500 |
| 03:05 PM | $81.21 | Up $0.00 | $81.22 | $81.19 | 7,700 |
| 03:04 PM | $81.21 | Up $0.01 | $81.21 | $81.20 | 2,600 |
| 03:03 PM | $81.20 | Up $0.01 | $81.21 | $81.19 | 1,700 |
| 03:02 PM | $81.19 | Up $0.03 | $81.21 | $81.17 | 3,100 |
| 03:01 PM | $81.16 | Down $ -0.04 | $81.21 | $81.15 | 4,100 |
| 03:00 PM | $81.20 | Up $0.03 | $81.21 | $81.16 | 2,800 |
| 02:59 PM | $81.17 | Down $ -0.02 | $81.19 | $81.14 | 3,400 |
| 02:58 PM | $81.19 | Down $ -0.02 | $81.21 | $81.19 | 3,900 |
| 02:57 PM | $81.21 | Up $0.01 | $81.22 | $81.21 | 2,900 |
| 02:56 PM | $81.20 | Down $ -0.04 | $81.24 | $81.19 | 5,900 |
| 02:55 PM | $81.24 | Up $0.03 | $81.24 | $81.21 | 1,500 |
| 02:54 PM | $81.21 | Up $0.00 | $81.23 | $81.21 | 2,400 |
| 02:53 PM | $81.21 | Up $0.03 | $81.21 | $81.18 | 2,100 |
| 02:52 PM | $81.18 | Up $0.00 | $81.18 | $81.16 | 1,900 |
| 02:51 PM | $81.18 | Up $0.01 | $81.20 | $81.17 | 2,800 |
| 02:50 PM | $81.17 | Up $0.05 | $81.18 | $81.12 | 3,100 |
| 02:49 PM | $81.12 | Down $ -0.01 | $81.14 | $81.10 | 3,900 |
| 02:48 PM | $81.13 | Up $0.03 | $81.14 | $81.10 | 3,000 |
| 02:47 PM | $81.10 | Down $ -0.02 | $81.12 | $81.10 | 2,100 |
| 02:46 PM | $81.12 | Down $ -0.03 | $81.16 | $81.12 | 2,100 |
| 02:45 PM | $81.15 | Down $ -0.05 | $81.19 | $81.14 | 3,500 |
| 02:44 PM | $81.20 | Down $ -0.05 | $81.24 | $81.20 | 3,600 |
| 02:43 PM | $81.25 | Up $0.00 | $81.26 | $81.24 | 2,100 |
| 02:42 PM | $81.25 | Up $0.02 | $81.26 | $81.24 | 2,800 |
| 02:41 PM | $81.23 | Up $0.02 | $81.26 | $81.22 | 2,700 |
| 02:40 PM | $81.21 | Up $0.03 | $81.21 | $81.17 | 3,600 |
| 02:39 PM | $81.18 | Down $ -0.04 | $81.22 | $81.18 | 1,400 |
| 02:38 PM | $81.22 | Down $ -0.02 | $81.26 | $81.22 | 1,800 |
| 02:37 PM | $81.24 | Down $ -0.01 | $81.25 | $81.23 | 1,500 |
| 02:36 PM | $81.25 | Up $0.02 | $81.25 | $81.22 | 3,000 |
| 02:35 PM | $81.23 | Down $ -0.01 | $81.28 | $81.23 | 4,500 |
| 02:34 PM | $81.24 | Down $ -0.02 | $81.27 | $81.23 | 4,100 |
| 02:33 PM | $81.26 | Down $ -0.07 | $81.33 | $81.25 | 17,400 |
| 02:32 PM | $81.33 | Down $ -0.02 | $81.36 | $81.33 | 4,200 |
| 02:31 PM | $81.35 | Up $0.07 | $81.35 | $81.28 | 10,400 |
| 02:30 PM | $81.28 | Up $0.05 | $81.28 | $81.25 | 6,800 |
| 02:29 PM | $81.23 | Down $ -0.02 | $81.25 | $81.19 | 4,300 |
| 02:28 PM | $81.25 | Up $0.01 | $81.26 | $81.22 | 3,300 |
| 02:27 PM | $81.24 | Up $0.00 | $81.24 | $81.24 | 1,100 |
| 02:26 PM | $81.24 | Up $0.01 | $81.25 | $81.22 | 3,100 |
| 02:25 PM | $81.23 | Down $ -0.01 | $81.24 | $81.22 | 800 |
| 02:24 PM | $81.24 | Up $0.02 | $81.25 | $81.23 | 2,100 |
| 02:23 PM | $81.22 | Up $0.01 | $81.22 | $81.19 | 2,600 |
| 02:22 PM | $81.21 | Down $ -0.02 | $81.22 | $81.21 | 700 |
| 02:21 PM | $81.23 | Up $0.01 | $81.25 | $81.22 | 5,000 |
| 02:20 PM | $81.22 | Down $ -0.02 | $81.25 | $81.22 | 1,300 |
| 02:19 PM | $81.24 | Down $ -0.02 | $81.27 | $81.24 | 3,400 |
| 02:18 PM | $81.26 | Down $ -0.02 | $81.27 | $81.25 | 3,900 |
| 02:17 PM | $81.27 | Up $0.01 | $81.28 | $81.25 | 1,200 |
| 02:16 PM | $81.26 | Up $0.05 | $81.27 | $81.22 | 3,000 |
| 02:15 PM | $81.21 | Down $ -0.01 | $81.25 | $81.20 | 4,000 |
| 02:14 PM | $81.22 | Down $ -0.04 | $81.26 | $81.21 | 3,600 |
| 02:13 PM | $81.26 | Down $ -0.04 | $81.31 | $81.26 | 2,500 |
| 02:12 PM | $81.30 | Up $0.02 | $81.30 | $81.30 | 1,200 |
| 02:11 PM | $81.28 | Up $0.02 | $81.29 | $81.26 | 5,300 |
| 02:10 PM | $81.27 | Up $0.06 | $81.27 | $81.20 | 7,400 |
| 02:09 PM | $81.20 | Up $0.05 | $81.21 | $81.15 | 7,000 |
| 02:08 PM | $81.16 | Up $0.02 | $81.16 | $81.13 | 2,300 |
| 02:07 PM | $81.14 | Up $0.02 | $81.17 | $81.11 | 7,200 |
| 02:06 PM | $81.12 | Up $0.06 | $81.12 | $81.06 | 5,100 |
| 02:05 PM | $81.06 | Up $0.01 | $81.06 | $81.05 | 700 |
| 02:04 PM | $81.05 | Up $0.00 | $81.07 | $81.04 | 3,600 |
| 02:03 PM | $81.05 | Up $0.02 | $81.05 | $81.03 | 1,100 |
| 02:02 PM | $81.04 | Up $0.05 | $81.04 | $80.98 | 27,900 |
| 02:01 PM | $80.99 | Up $0.04 | $81.00 | $80.95 | 3,200 |
| 02:00 PM | $80.95 | Up $0.06 | $80.95 | $80.89 | 3,500 |
| 01:59 PM | $80.89 | Up $0.00 | $80.90 | $80.87 | 2,200 |
| 01:58 PM | $80.89 | Up $0.01 | $80.89 | $80.89 | 100 |
| 01:57 PM | $80.88 | Down $ -0.02 | $80.90 | $80.88 | 700 |
| 01:56 PM | $80.90 | Down $ -0.03 | $80.94 | $80.90 | 1,400 |
| 01:55 PM | $80.94 | Down $0.00 | $80.94 | $80.93 | 400 |
| 01:54 PM | $80.94 | Up $0.03 | $80.94 | $80.92 | 1,900 |
| 01:53 PM | $80.91 | Up $0.01 | $80.91 | $80.90 | 1,100 |
| 01:52 PM | $80.90 | Up $0.00 | $80.91 | $80.89 | 4,600 |
| 01:51 PM | $80.90 | Up $0.01 | $80.91 | $80.87 | 3,700 |
| 01:50 PM | $80.89 | Down $ -0.01 | $80.89 | $80.87 | 1,200 |
| 01:49 PM | $80.90 | Up $0.04 | $80.90 | $80.84 | 3,600 |
| 01:48 PM | $80.86 | Down $ -0.02 | $80.88 | $80.86 | 1,800 |
| 01:47 PM | $80.88 | Down $ -0.01 | $80.88 | $80.87 | 1,100 |
| 01:46 PM | $80.89 | Down $ -0.02 | $80.89 | $80.88 | 1,200 |
| 01:45 PM | $80.90 | Up $0.02 | $80.90 | $80.89 | 900 |
| 01:44 PM | $80.88 | Down $ -0.03 | $80.90 | $80.86 | 4,500 |
| 01:43 PM | $80.91 | Down $ -0.03 | $80.93 | $80.91 | 1,000 |
| 01:42 PM | $80.94 | Down $ -0.02 | $80.95 | $80.94 | 1,300 |
| 01:41 PM | $80.96 | Up $0.03 | $80.96 | $80.93 | 2,900 |
| 01:40 PM | $80.93 | Down $ -0.04 | $80.97 | $80.93 | 1,400 |
| 01:39 PM | $80.97 | Up $0.00 | $80.99 | $80.96 | 4,300 |
| 01:38 PM | $80.97 | Up $0.01 | $80.98 | $80.96 | 1,600 |
| 01:37 PM | $80.96 | Up $0.03 | $80.97 | $80.92 | 2,700 |
| 01:36 PM | $80.93 | Up $0.01 | $80.97 | $80.92 | 13,100 |
| 01:35 PM | $80.92 | Down $ -0.02 | $80.94 | $80.92 | 1,900 |
| 01:34 PM | $80.94 | Up $0.01 | $80.95 | $80.94 | 1,700 |
| 01:33 PM | $80.93 | Up $0.01 | $80.93 | $80.93 | 500 |
| 01:32 PM | $80.92 | Down $ -0.02 | $80.96 | $80.92 | 1,500 |
| 01:31 PM | $80.94 | Up $0.02 | $80.95 | $80.93 | 2,400 |
| 01:30 PM | $80.92 | Up $0.01 | $80.92 | $80.90 | 400 |
| 01:29 PM | $80.91 | Up $0.02 | $80.91 | $80.89 | 1,900 |
| 01:28 PM | $80.89 | Up $0.02 | $80.89 | $80.88 | 2,400 |
| 01:27 PM | $80.87 | Up $0.01 | $80.87 | $80.86 | 600 |
| 01:26 PM | $80.86 | Up $0.02 | $80.87 | $80.85 | 1,100 |
| 01:25 PM | $80.84 | Up $0.00 | $80.87 | $80.84 | 3,500 |
| 01:24 PM | $80.84 | Down $ -0.01 | $80.86 | $80.84 | 1,100 |
| 01:23 PM | $80.85 | Up $0.01 | $80.86 | $80.84 | 4,500 |
| 01:22 PM | $80.84 | Down $ -0.02 | $80.87 | $80.84 | 1,000 |
| 01:21 PM | $80.86 | Down $ -0.02 | $80.88 | $80.83 | 3,800 |
| 01:20 PM | $80.88 | Down $ -0.03 | $80.91 | $80.88 | 2,600 |
| 01:19 PM | $80.91 | Down $ -0.03 | $80.93 | $80.91 | 2,100 |
| 01:18 PM | $80.93 | Up $0.01 | $80.97 | $80.91 | 7,000 |
| 01:17 PM | $80.93 | Up $0.00 | $80.93 | $80.92 | 900 |
| 01:16 PM | $80.92 | Down $ -0.01 | $80.93 | $80.92 | 2,200 |
| 01:15 PM | $80.93 | Up $0.03 | $80.96 | $80.91 | 3,500 |
| 01:14 PM | $80.90 | Up $0.01 | $80.90 | $80.88 | 6,100 |
| 01:13 PM | $80.89 | Up $0.00 | $80.89 | $80.88 | 1,200 |
| 01:12 PM | $80.89 | Up $0.05 | $80.89 | $80.84 | 4,800 |
| 01:11 PM | $80.84 | Down $ -0.06 | $80.88 | $80.84 | 1,500 |
| 01:10 PM | $80.90 | Up $0.03 | $80.90 | $80.88 | 1,800 |
| 01:09 PM | $80.87 | Up $0.03 | $80.88 | $80.84 | 4,600 |
| 01:08 PM | $80.84 | Down $ -0.04 | $80.87 | $80.82 | 2,400 |
| 01:07 PM | $80.88 | Up $0.01 | $80.89 | $80.86 | 3,100 |
| 01:06 PM | $80.87 | Up $0.03 | $80.87 | $80.84 | 12,700 |
| 01:05 PM | $80.85 | Up $0.00 | $80.85 | $80.82 | 1,800 |
| 01:04 PM | $80.84 | Up $0.01 | $80.84 | $80.83 | 3,000 |
| 01:03 PM | $80.83 | Down $ -0.01 | $80.85 | $80.83 | 2,700 |
| 01:02 PM | $80.84 | Up $0.01 | $80.84 | $80.82 | 1,400 |
| 01:01 PM | $80.83 | Up $0.00 | $80.83 | $80.82 | 900 |
| 01:00 PM | $80.83 | Up $0.00 | $80.83 | $80.82 | 2,800 |
| 12:59 PM | $80.83 | Up $0.03 | $80.83 | $80.81 | 1,000 |
| 12:58 PM | $80.80 | Down $ -0.04 | $80.82 | $80.80 | 2,900 |
| 12:57 PM | $80.84 | Down $ -0.02 | $80.85 | $80.83 | 1,300 |
| 12:56 PM | $80.86 | Down $ -0.03 | $80.88 | $80.86 | 700 |
| 12:55 PM | $80.89 | Down $ -0.03 | $80.92 | $80.88 | 1,600 |
| 12:54 PM | $80.92 | Up $0.05 | $80.92 | $80.88 | 2,600 |
| 12:53 PM | $80.87 | Up $0.00 | $80.88 | $80.87 | 700 |
| 12:52 PM | $80.87 | Down $0.00 | $80.88 | $80.86 | 2,800 |
| 12:51 PM | $80.88 | Up $0.00 | $80.89 | $80.85 | 5,700 |
| 12:50 PM | $80.87 | Up $0.01 | $80.88 | $80.85 | 2,600 |
| 12:49 PM | $80.87 | Up $0.00 | $80.87 | $80.86 | 1,400 |
| 12:48 PM | $80.86 | Up $0.02 | $80.86 | $80.83 | 3,700 |
| 12:47 PM | $80.84 | Up $0.04 | $80.84 | $80.82 | 1,100 |
| 12:46 PM | $80.80 | Down $ -0.03 | $80.83 | $80.80 | 1,000 |
| 12:45 PM | $80.83 | Up $0.02 | $80.83 | $80.79 | 6,100 |
| 12:44 PM | $80.81 | Up $0.00 | $80.81 | $80.79 | 1,900 |
| 12:43 PM | $80.81 | Up $0.01 | $80.81 | $80.81 | 300 |
| 12:42 PM | $80.80 | Up $0.01 | $80.80 | $80.77 | 2,400 |
| 12:41 PM | $80.79 | Up $0.02 | $80.79 | $80.76 | 2,600 |
| 12:40 PM | $80.77 | Down $ -0.01 | $80.79 | $80.77 | 3,000 |
| 12:39 PM | $80.78 | Down $ -0.01 | $80.78 | $80.77 | 2,000 |
| 12:38 PM | $80.79 | Down $ -0.01 | $80.81 | $80.79 | 1,300 |
| 12:37 PM | $80.80 | Up $0.03 | $80.80 | $80.78 | 1,900 |
| 12:36 PM | $80.77 | Up $0.00 | $80.77 | $80.77 | 700 |
| 12:35 PM | $80.77 | Up $0.01 | $80.77 | $80.76 | 400 |
| 12:34 PM | $80.76 | Down $ -0.02 | $80.78 | $80.76 | 1,500 |
| 12:33 PM | $80.78 | Up $0.00 | $80.79 | $80.78 | 1,700 |
| 12:32 PM | $80.78 | Up $0.04 | $80.78 | $80.76 | 1,000 |
| 12:31 PM | $80.74 | Down $ -0.01 | $80.75 | $80.74 | 1,200 |
| 12:30 PM | $80.75 | Down $ -0.03 | $80.80 | $80.75 | 2,900 |
| 12:29 PM | $80.78 | Down $ -0.01 | $80.80 | $80.78 | 2,300 |
| 12:28 PM | $80.79 | Up $0.03 | $80.79 | $80.76 | 1,800 |
| 12:27 PM | $80.76 | Up $0.01 | $80.77 | $80.73 | 3,400 |
| 12:26 PM | $80.75 | Down $ -0.01 | $80.75 | $80.74 | 1,500 |
| 12:25 PM | $80.76 | Up $0.08 | $80.77 | $80.68 | 7,300 |
| 12:24 PM | $80.68 | Down $ -0.04 | $80.71 | $80.67 | 10,000 |
| 12:23 PM | $80.72 | Down $ -0.03 | $80.75 | $80.72 | 2,400 |
| 12:22 PM | $80.76 | Up $0.00 | $80.76 | $80.75 | 900 |
| 12:21 PM | $80.75 | Up $0.01 | $80.75 | $80.71 | 2,800 |
| 12:20 PM | $80.74 | Up $0.01 | $80.75 | $80.73 | 600 |
| 12:19 PM | $80.73 | Up $0.05 | $80.73 | $80.68 | 3,000 |
| 12:18 PM | $80.68 | Up $0.02 | $80.68 | $80.66 | 1,600 |
| 12:17 PM | $80.66 | Up $0.00 | $80.67 | $80.65 | 1,200 |
| 12:16 PM | $80.66 | Up $0.05 | $80.66 | $80.63 | 1,100 |
| 12:15 PM | $80.61 | Up $0.02 | $80.62 | $80.57 | 2,400 |
| 12:14 PM | $80.59 | Up $0.05 | $80.59 | $80.55 | 1,800 |
| 12:13 PM | $80.55 | Down $ -0.02 | $80.58 | $80.54 | 2,100 |
| 12:12 PM | $80.57 | Up $0.03 | $80.57 | $80.52 | 2,500 |
| 12:11 PM | $80.54 | Up $0.00 | $80.56 | $80.54 | 5,100 |
| 12:10 PM | $80.54 | Down $ -0.08 | $80.62 | $80.54 | 11,300 |
| 12:09 PM | $80.62 | Down $ -0.05 | $80.68 | $80.62 | 3,100 |
| 12:08 PM | $80.67 | Up $0.02 | $80.67 | $80.66 | 1,500 |
| 12:07 PM | $80.66 | Down $0.00 | $80.67 | $80.65 | 1,800 |
| 12:06 PM | $80.66 | Down $ -0.02 | $80.68 | $80.64 | 3,200 |
| 12:05 PM | $80.68 | Down $ -0.06 | $80.74 | $80.68 | 5,400 |
| 12:04 PM | $80.74 | Down $ -0.01 | $80.74 | $80.72 | 2,500 |
| 12:03 PM | $80.75 | Down $ -0.04 | $80.80 | $80.75 | 9,900 |
| 12:02 PM | $80.79 | Up $0.03 | $80.79 | $80.72 | 10,100 |
| 12:01 PM | $80.76 | Down $ -0.02 | $80.78 | $80.76 | 2,600 |
| 12:00 PM | $80.78 | Up $0.05 | $80.78 | $80.74 | 2,500 |
| 11:59 AM | $80.73 | Down $ -0.03 | $80.75 | $80.65 | 12,400 |
| 11:58 AM | $80.76 | Down $ -0.03 | $80.79 | $80.76 | 1,600 |
| 11:57 AM | $80.79 | Up $0.02 | $80.80 | $80.78 | 2,100 |
| 11:56 AM | $80.77 | Up $0.04 | $80.77 | $80.72 | 5,100 |
| 11:55 AM | $80.73 | Down $ -0.02 | $80.76 | $80.73 | 1,700 |
| 11:54 AM | $80.76 | Down $ -0.03 | $80.79 | $80.76 | 1,100 |
| 11:53 AM | $80.78 | Down $ -0.02 | $80.79 | $80.77 | 1,200 |
| 11:52 AM | $80.80 | Down $ -0.01 | $80.82 | $80.79 | 3,200 |
| 11:51 AM | $80.81 | Up $0.03 | $80.82 | $80.78 | 1,900 |
| 11:50 AM | $80.78 | Up $0.01 | $80.78 | $80.77 | 1,200 |
| 11:49 AM | $80.77 | Up $0.01 | $80.77 | $80.75 | 2,900 |
| 11:48 AM | $80.76 | Up $0.00 | $80.77 | $80.76 | 1,000 |
| 11:47 AM | $80.76 | Down $ -0.02 | $80.78 | $80.76 | 2,500 |
| 11:46 AM | $80.78 | Up $0.06 | $80.78 | $80.73 | 2,400 |
| 11:45 AM | $80.72 | Up $0.03 | $80.72 | $80.70 | 1,000 |
| 11:44 AM | $80.69 | Up $0.02 | $80.69 | $80.65 | 3,100 |
| 11:43 AM | $80.67 | Down $ -0.02 | $80.69 | $80.64 | 3,500 |
| 11:42 AM | $80.69 | Down $ -0.02 | $80.71 | $80.69 | 8,800 |
| 11:41 AM | $80.71 | Down $ -0.06 | $80.77 | $80.71 | 4,600 |
| 11:40 AM | $80.77 | Up $0.01 | $80.77 | $80.75 | 2,400 |
| 11:39 AM | $80.76 | Up $0.02 | $80.77 | $80.73 | 2,100 |
| 11:38 AM | $80.74 | Up $0.06 | $80.74 | $80.69 | 3,200 |
| 11:37 AM | $80.68 | Down $ -0.04 | $80.72 | $80.68 | 3,900 |
| 11:36 AM | $80.72 | Up $0.02 | $80.72 | $80.69 | 1,700 |
| 11:35 AM | $80.70 | Up $0.01 | $80.70 | $80.69 | 1,100 |
| 11:34 AM | $80.69 | Down $ -0.05 | $80.74 | $80.69 | 4,100 |
| 11:33 AM | $80.74 | Up $0.11 | $80.74 | $80.63 | 6,000 |
| 11:32 AM | $80.63 | Up $0.01 | $80.63 | $80.59 | 4,300 |
| 11:31 AM | $80.62 | Down $ -0.04 | $80.66 | $80.62 | 2,800 |
| 11:30 AM | $80.66 | Down $ -0.05 | $80.70 | $80.65 | 10,800 |
| 11:29 AM | $80.71 | Up $0.00 | $80.71 | $80.69 | 1,900 |
| 11:28 AM | $80.71 | Down $ -0.05 | $80.75 | $80.71 | 1,700 |
| 11:27 AM | $80.76 | Down $ -0.04 | $80.81 | $80.76 | 5,000 |
| 11:26 AM | $80.80 | Down $ -0.03 | $80.85 | $80.80 | 7,000 |
| 11:25 AM | $80.83 | Down $ -0.04 | $80.87 | $80.83 | 2,300 |
| 11:24 AM | $80.87 | Up $0.05 | $80.88 | $80.85 | 2,700 |
| 11:23 AM | $80.82 | Down $ -0.03 | $80.85 | $80.82 | 2,200 |
| 11:22 AM | $80.85 | Down $ -0.01 | $80.88 | $80.85 | 2,800 |
| 11:21 AM | $80.86 | Down $ -0.02 | $80.88 | $80.85 | 5,000 |
| 11:20 AM | $80.88 | Up $0.03 | $80.89 | $80.86 | 3,300 |
| 11:19 AM | $80.85 | Up $0.01 | $80.85 | $80.83 | 2,300 |
| 11:18 AM | $80.84 | Up $0.04 | $80.84 | $80.80 | 2,500 |
| 11:17 AM | $80.80 | Down $ -0.02 | $80.82 | $80.80 | 1,700 |
| 11:16 AM | $80.82 | Up $0.02 | $80.83 | $80.79 | 1,700 |
| 11:15 AM | $80.80 | Up $0.06 | $80.80 | $80.73 | 1,900 |
| 11:14 AM | $80.74 | Down $ -0.02 | $80.76 | $80.72 | 3,900 |
| 11:13 AM | $80.76 | Down $ -0.04 | $80.81 | $80.76 | 3,800 |
| 11:12 AM | $80.80 | Up $0.02 | $80.83 | $80.79 | 7,100 |
| 11:11 AM | $80.78 | Up $0.04 | $80.78 | $80.74 | 3,900 |
| 11:10 AM | $80.74 | Up $0.02 | $80.75 | $80.70 | 3,700 |
| 11:09 AM | $80.72 | Up $0.00 | $80.73 | $80.72 | 1,200 |
| 11:08 AM | $80.72 | Up $0.01 | $80.72 | $80.70 | 2,200 |
| 11:07 AM | $80.71 | Up $0.05 | $80.71 | $80.66 | 7,100 |
| 11:06 AM | $80.66 | Up $0.01 | $80.66 | $80.66 | 100 |
| 11:05 AM | $80.65 | Down $ -0.03 | $80.68 | $80.65 | 8,100 |
| 11:04 AM | $80.68 | Up $0.04 | $80.68 | $80.65 | 2,500 |
| 11:03 AM | $80.64 | Down $ -0.01 | $80.65 | $80.64 | 1,800 |
| 11:02 AM | $80.65 | Up $0.03 | $80.65 | $80.63 | 1,000 |
| 11:01 AM | $80.62 | Down $ -0.01 | $80.64 | $80.61 | 1,700 |
| 11:00 AM | $80.63 | Up $0.05 | $80.64 | $80.58 | 3,400 |
| 10:59 AM | $80.58 | Down $ -0.02 | $80.60 | $80.57 | 2,700 |
| 10:58 AM | $80.60 | Up $0.01 | $80.60 | $80.54 | 5,300 |
| 10:57 AM | $80.59 | Up $0.00 | $80.61 | $80.58 | 2,500 |
| 10:56 AM | $80.59 | Up $0.04 | $80.61 | $80.53 | 9,200 |
| 10:55 AM | $80.55 | Up $0.01 | $80.55 | $80.51 | 4,300 |
| 10:54 AM | $80.54 | Up $0.09 | $80.55 | $80.47 | 10,500 |
| 10:53 AM | $80.45 | Up $0.07 | $80.45 | $80.39 | 3,400 |
| 10:52 AM | $80.38 | Down $ -0.04 | $80.42 | $80.35 | 3,800 |
| 10:51 AM | $80.42 | Down $ -0.05 | $80.47 | $80.42 | 2,900 |
| 10:50 AM | $80.47 | Up $0.04 | $80.47 | $80.39 | 3,200 |
| 10:49 AM | $80.43 | Down $ -0.03 | $80.47 | $80.42 | 3,500 |
| 10:48 AM | $80.46 | Up $0.00 | $80.46 | $80.45 | 2,300 |
| 10:47 AM | $80.46 | Down $ -0.04 | $80.52 | $80.46 | 10,500 |
| 10:46 AM | $80.50 | Up $0.09 | $80.50 | $80.40 | 3,700 |
| 10:45 AM | $80.41 | Down $ -0.02 | $80.42 | $80.36 | 6,800 |
| 10:44 AM | $80.43 | Up $0.06 | $80.43 | $80.35 | 12,900 |
| 10:43 AM | $80.37 | Up $0.03 | $80.37 | $80.33 | 2,900 |
| 10:42 AM | $80.35 | Down $ -0.03 | $80.38 | $80.31 | 6,600 |
| 10:41 AM | $80.37 | Up $0.04 | $80.38 | $80.34 | 4,300 |
| 10:40 AM | $80.33 | Down $ -0.01 | $80.34 | $80.30 | 3,800 |
| 10:39 AM | $80.34 | Up $0.01 | $80.34 | $80.33 | 800 |
| 10:38 AM | $80.33 | Up $0.08 | $80.34 | $80.26 | 2,700 |
| 10:37 AM | $80.25 | Down $ -0.12 | $80.35 | $80.25 | 3,700 |
| 10:36 AM | $80.37 | Up $0.03 | $80.37 | $80.32 | 1,300 |
| 10:35 AM | $80.34 | Down $ -0.02 | $80.36 | $80.31 | 5,500 |
| 10:34 AM | $80.36 | Up $0.17 | $80.39 | $80.19 | 60,800 |
| 10:33 AM | $80.19 | Up $0.06 | $80.20 | $80.14 | 5,900 |
| 10:32 AM | $80.13 | Up $0.04 | $80.15 | $80.09 | 5,700 |
| 10:31 AM | $80.09 | Up $0.00 | $80.11 | $80.09 | 1,500 |
| 10:30 AM | $80.09 | Up $0.10 | $80.10 | $80.00 | 3,800 |
| 10:29 AM | $79.99 | Down $ -0.05 | $80.03 | $79.99 | 3,000 |
| 10:28 AM | $80.04 | Up $0.03 | $80.06 | $79.99 | 4,200 |
| 10:27 AM | $80.01 | Down $ -0.05 | $80.06 | $80.01 | 4,000 |
| 10:26 AM | $80.06 | Down $ -0.04 | $80.10 | $80.05 | 4,300 |
| 10:25 AM | $80.10 | Down $ -0.01 | $80.13 | $80.09 | 3,600 |
| 10:24 AM | $80.11 | Up $0.05 | $80.11 | $80.05 | 1,300 |
| 10:23 AM | $80.06 | Up $0.00 | $80.08 | $80.01 | 3,100 |
| 10:22 AM | $80.06 | Down $ -0.06 | $80.11 | $80.06 | 1,500 |
| 10:21 AM | $80.12 | Down $ -0.01 | $80.15 | $80.11 | 7,600 |
| 10:20 AM | $80.13 | Up $0.04 | $80.14 | $80.10 | 17,200 |
| 10:19 AM | $80.09 | Up $0.02 | $80.11 | $80.06 | 11,900 |
| 10:18 AM | $80.07 | Down $ -0.08 | $80.14 | $80.07 | 4,000 |
| 10:17 AM | $80.15 | Up $0.01 | $80.17 | $80.12 | 6,700 |
| 10:16 AM | $80.14 | Down $ -0.03 | $80.16 | $80.13 | 3,200 |
| 10:15 AM | $80.17 | Up $0.00 | $80.18 | $80.15 | 4,500 |
| 10:14 AM | $80.17 | Up $0.04 | $80.17 | $80.09 | 4,500 |
| 10:13 AM | $80.13 | Down $ -0.13 | $80.25 | $80.13 | 5,000 |
| 10:12 AM | $80.26 | Down $ -0.03 | $80.30 | $80.25 | 2,800 |
| 10:11 AM | $80.29 | Down $ -0.04 | $80.34 | $80.29 | 7,000 |
| 10:10 AM | $80.33 | Down $ -0.03 | $80.37 | $80.33 | 5,100 |
| 10:09 AM | $80.36 | Up $0.00 | $80.37 | $80.34 | 6,100 |
| 10:08 AM | $80.36 | Up $0.07 | $80.36 | $80.28 | 8,500 |
| 10:07 AM | $80.29 | Up $0.01 | $80.34 | $80.29 | 9,800 |
| 10:06 AM | $80.29 | Up $0.05 | $80.30 | $80.23 | 4,200 |
| 10:05 AM | $80.24 | Up $0.00 | $80.27 | $80.24 | 4,000 |
| 10:04 AM | $80.24 | Down $ -0.01 | $80.25 | $80.17 | 10,300 |
| 10:03 AM | $80.25 | Down $ -0.02 | $80.31 | $80.24 | 7,500 |
| 10:02 AM | $80.26 | Down $ -0.04 | $80.31 | $80.23 | 11,500 |
| 10:01 AM | $80.30 | Up $0.01 | $80.34 | $80.26 | 41,100 |
| 10:00 AM | $80.29 | Up $0.03 | $80.29 | $80.24 | 6,900 |
| 09:59 AM | $80.26 | Up $0.14 | $80.26 | $80.14 | 10,600 |
| 09:58 AM | $80.12 | Up $0.02 | $80.12 | $80.05 | 4,300 |
| 09:57 AM | $80.10 | Down $ -0.10 | $80.19 | $80.09 | 12,900 |
| 09:56 AM | $80.20 | Up $0.00 | $80.22 | $80.18 | 3,800 |
| 09:55 AM | $80.20 | Up $0.05 | $80.22 | $80.13 | 5,500 |
| 09:54 AM | $80.15 | Up $0.09 | $80.15 | $80.07 | 4,600 |
| 09:53 AM | $80.06 | Up $0.04 | $80.06 | $79.98 | 2,900 |
| 09:52 AM | $80.02 | Down $ -0.03 | $80.05 | $80.02 | 2,200 |
| 09:51 AM | $80.05 | Up $0.16 | $80.05 | $79.83 | 48,700 |
| 09:50 AM | $79.89 | Up $0.08 | $79.90 | $79.82 | 6,600 |
| 09:49 AM | $79.81 | Down $ -0.06 | $79.92 | $79.81 | 4,600 |
| 09:48 AM | $79.87 | Down $ -0.07 | $79.95 | $79.83 | 5,600 |
| 09:47 AM | $79.94 | Down $ -0.09 | $80.04 | $79.94 | 4,700 |
| 09:46 AM | $80.03 | Up $0.08 | $80.03 | $79.95 | 2,600 |
| 09:45 AM | $79.96 | Down $ -0.05 | $80.00 | $79.92 | 5,800 |
| 09:44 AM | $80.00 | Up $0.03 | $80.00 | $79.94 | 4,500 |
| 09:43 AM | $79.97 | Down $ -0.09 | $80.05 | $79.94 | 5,700 |
| 09:42 AM | $80.06 | Up $0.05 | $80.06 | $80.01 | 6,400 |
| 09:41 AM | $80.01 | Up $0.04 | $80.01 | $79.95 | 4,900 |
| 09:40 AM | $79.97 | Up $0.00 | $79.98 | $79.91 | 4,600 |
| 09:39 AM | $79.97 | Up $0.09 | $79.98 | $79.90 | 3,600 |
| 09:38 AM | $79.87 | Down $ -0.06 | $79.93 | $79.80 | 7,500 |
| 09:37 AM | $79.93 | Up $0.04 | $79.97 | $79.91 | 1,500 |
| 09:36 AM | $79.89 | Up $0.07 | $79.90 | $79.78 | 6,100 |
| 09:35 AM | $79.82 | Up $0.04 | $79.84 | $79.76 | 3,700 |
| 09:34 AM | $79.78 | Up $0.01 | $79.86 | $79.70 | 13,200 |
| 09:33 AM | $79.77 | Up $0.09 | $79.80 | $79.63 | 2,700 |
| 09:32 AM | $79.68 | Down $ -0.04 | $79.83 | $79.66 | 5,600 |
| 09:31 AM | $79.72 | Up $0.04 | $79.72 | $79.53 | 8,000 |
| 09:30 AM | $79.68 | Down $ -0.72 | $79.86 | $79.65 | 42,300 |
| Previous close | $80.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-03-2025 | $81.05 | $80.75 | $81.36 | $80.52 | 600,700 |
| 28-03-2025 | $80.40 | $80.35 | $80.59 | $79.95 | 4,009,300 |
| 27-03-2025 | $82.02 | $81.89 | $82.28 | $81.55 | 2,398,800 |
| 26-03-2025 | $82.99 | $83.06 | $83.29 | $82.53 | 1,398,900 |
| 25-03-2025 | $82.87 | $82.89 | $83.12 | $82.72 | 3,503,200 |
| 24-03-2025 | $82.46 | $82.29 | $82.54 | $82.16 | 3,880,700 |
| 21-03-2025 | $81.40 | $81.07 | $81.47 | $81.00 | 6,626,000 |
| 20-03-2025 | $81.11 | $81.31 | $81.51 | $80.92 | 2,587,100 |
| 19-03-2025 | $81.35 | $81.61 | $81.65 | $81.20 | 3,017,500 |
| 18-03-2025 | $81.18 | $81.13 | $81.49 | $81.02 | 1,338,500 |
| 17-03-2025 | $81.71 | $81.61 | $81.87 | $81.35 | 2,279,200 |
| 14-03-2025 | $80.73 | $80.55 | $81.15 | $80.40 | 3,196,600 |
| 13-03-2025 | $79.51 | $79.53 | $79.87 | $79.32 | 3,586,900 |
| 12-03-2025 | $80.43 | $80.26 | $80.85 | $80.23 | 6,144,500 |
| 11-03-2025 | $79.80 | $79.81 | $79.89 | $78.89 | 7,692,800 |
| 10-03-2025 | $80.38 | $80.44 | $80.52 | $79.86 | 5,413,400 |
| 07-03-2025 | $81.52 | $80.87 | $81.67 | $80.24 | 4,470,500 |
| 06-03-2025 | $81.23 | $82.54 | $82.70 | $80.90 | 4,773,600 |
| 05-03-2025 | $83.49 | $83.24 | $84.04 | $82.70 | 3,985,400 |
| 04-03-2025 | $83.10 | $83.15 | $83.74 | $82.54 | 4,545,400 |
| 03-03-2025 | $86.67 | $87.48 | $87.70 | $85.72 | 3,746,100 |
| 28-02-2025 | $87.67 | $86.14 | $87.67 | $86.10 | 5,975,400 |
| 27-02-2025 | $86.43 | $86.57 | $87.30 | $86.21 | 2,132,800 |
| 26-02-2025 | $86.78 | $87.00 | $87.06 | $86.20 | 1,503,900 |
| 25-02-2025 | $86.22 | $86.20 | $86.55 | $85.75 | 2,143,300 |
| 24-02-2025 | $87.09 | $86.96 | $87.47 | $86.92 | 2,058,300 |
| 21-02-2025 | $86.59 | $86.92 | $87.23 | $86.42 | 1,638,600 |
| 20-02-2025 | $87.37 | $86.94 | $87.50 | $86.75 | 1,616,700 |
| 19-02-2025 | $87.92 | $87.46 | $88.12 | $87.37 | 1,366,100 |
| 18-02-2025 | $88.33 | $88.34 | $88.50 | $87.95 | 1,827,700 |
Graphs are not available, please refer to the detailed table