Quotes and Market Data
Find a quote
TORONTO-DOMINION BANK
82.00 Down -0.50 (-0.61 %)
Delayed : 2025/02/04 16:21:05
- Previous close $82.50
- Opening $82.01
- Price Ask $81.95
- Price Bid $81.95
- Size Bid 20
- Size Ask 1
- Today High $82.66
- Today Low $81.83
- 52 Weeks High $87.99
- 52 Weeks Low $73.22
- Volume 6,585,623
Fundamentals
- P/E Ratio : 17.37
- Earnings/Share : 2.57
- Dividends/Share : $1.05
- Current Div. Yield : 5.12
- Market Cap (M) : 143,508.20
- Shares Out (M) : 1,750.10
- Exchange : XTSE
- Ex Dividend Date : 2025/01/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.00 | Down $ -0.03 | $82.00 | $82.00 | 4,151,900 |
| 03:59 PM | $82.03 | Down $ -0.06 | $82.10 | $82.03 | 74,100 |
| 03:58 PM | $82.10 | Down $0.00 | $82.10 | $82.09 | 63,500 |
| 03:57 PM | $82.10 | Up $0.00 | $82.10 | $82.09 | 22,800 |
| 03:56 PM | $82.10 | Up $0.00 | $82.10 | $82.09 | 41,400 |
| 03:55 PM | $82.10 | Down $ -0.03 | $82.14 | $82.10 | 18,700 |
| 03:54 PM | $82.13 | Up $0.03 | $82.15 | $82.10 | 24,600 |
| 03:53 PM | $82.10 | Down $0.00 | $82.10 | $82.08 | 20,400 |
| 03:52 PM | $82.10 | Up $0.00 | $82.13 | $82.09 | 27,000 |
| 03:51 PM | $82.10 | Up $0.02 | $82.10 | $82.08 | 14,400 |
| 03:50 PM | $82.08 | Up $0.00 | $82.08 | $82.05 | 41,700 |
| 03:49 PM | $82.08 | Down $ -0.02 | $82.10 | $82.07 | 14,000 |
| 03:48 PM | $82.10 | Up $0.00 | $82.10 | $82.09 | 15,400 |
| 03:47 PM | $82.09 | Up $0.02 | $82.09 | $82.08 | 7,400 |
| 03:46 PM | $82.08 | Down $ -0.02 | $82.10 | $82.07 | 20,500 |
| 03:45 PM | $82.10 | Down $ -0.02 | $82.12 | $82.09 | 9,900 |
| 03:44 PM | $82.12 | Up $0.00 | $82.12 | $82.10 | 7,900 |
| 03:43 PM | $82.11 | Up $0.01 | $82.11 | $82.09 | 7,700 |
| 03:42 PM | $82.10 | Up $0.00 | $82.11 | $82.09 | 8,000 |
| 03:41 PM | $82.10 | Up $0.02 | $82.11 | $82.07 | 13,900 |
| 03:40 PM | $82.08 | Up $0.00 | $82.10 | $82.07 | 14,000 |
| 03:39 PM | $82.08 | Up $0.02 | $82.08 | $82.06 | 4,600 |
| 03:38 PM | $82.07 | Up $0.02 | $82.07 | $82.04 | 3,900 |
| 03:37 PM | $82.05 | Down $ -0.02 | $82.07 | $82.05 | 4,400 |
| 03:36 PM | $82.07 | Up $0.01 | $82.07 | $82.05 | 5,800 |
| 03:35 PM | $82.06 | Up $0.00 | $82.07 | $82.05 | 6,400 |
| 03:34 PM | $82.06 | Up $0.03 | $82.07 | $82.03 | 8,700 |
| 03:33 PM | $82.03 | Up $0.01 | $82.05 | $82.02 | 9,900 |
| 03:32 PM | $82.02 | Down $ -0.01 | $82.03 | $82.01 | 3,400 |
| 03:31 PM | $82.03 | Up $0.01 | $82.04 | $82.02 | 3,900 |
| 03:30 PM | $82.02 | Up $0.01 | $82.03 | $82.01 | 7,100 |
| 03:29 PM | $82.01 | Up $0.01 | $82.01 | $82.00 | 2,200 |
| 03:28 PM | $82.00 | Down $ -0.01 | $82.02 | $82.00 | 2,400 |
| 03:27 PM | $82.01 | Up $0.00 | $82.01 | $82.00 | 4,400 |
| 03:26 PM | $82.01 | Down $ -0.02 | $82.03 | $82.00 | 4,600 |
| 03:25 PM | $82.03 | Up $0.03 | $82.03 | $82.01 | 5,300 |
| 03:24 PM | $82.00 | Down $ -0.02 | $82.02 | $82.00 | 2,400 |
| 03:23 PM | $82.02 | Down $ -0.01 | $82.03 | $82.02 | 5,700 |
| 03:22 PM | $82.03 | Up $0.02 | $82.05 | $82.00 | 7,700 |
| 03:21 PM | $82.01 | Up $0.00 | $82.02 | $82.00 | 2,000 |
| 03:20 PM | $82.01 | Up $0.00 | $82.01 | $82.00 | 4,200 |
| 03:19 PM | $82.01 | Up $0.03 | $82.01 | $81.99 | 6,000 |
| 03:18 PM | $81.98 | Down $ -0.02 | $82.00 | $81.98 | 5,000 |
| 03:17 PM | $82.00 | Up $0.01 | $82.01 | $82.00 | 26,200 |
| 03:16 PM | $81.99 | Down $ -0.01 | $81.99 | $81.99 | 700 |
| 03:15 PM | $82.00 | Up $0.00 | $82.01 | $81.99 | 17,500 |
| 03:14 PM | $82.00 | Down $ -0.02 | $82.01 | $82.00 | 1,200 |
| 03:13 PM | $82.02 | Up $0.00 | $82.02 | $82.01 | 2,200 |
| 03:12 PM | $82.02 | Up $0.02 | $82.04 | $82.01 | 2,400 |
| 03:11 PM | $82.01 | Up $0.02 | $82.01 | $81.99 | 7,400 |
| 03:10 PM | $81.99 | Up $0.01 | $82.00 | $81.99 | 4,300 |
| 03:09 PM | $81.98 | Up $0.01 | $81.99 | $81.97 | 3,300 |
| 03:08 PM | $81.98 | Down $ -0.02 | $82.00 | $81.97 | 5,500 |
| 03:07 PM | $81.99 | Down $ -0.01 | $82.00 | $81.99 | 4,100 |
| 03:06 PM | $82.00 | Up $0.01 | $82.00 | $82.00 | 100 |
| 03:05 PM | $81.99 | Down $ -0.01 | $82.01 | $81.99 | 2,700 |
| 03:04 PM | $82.00 | Up $0.01 | $82.00 | $81.98 | 3,500 |
| 03:03 PM | $81.99 | Down $ -0.01 | $81.99 | $81.99 | 800 |
| 03:02 PM | $82.00 | Down $ -0.02 | $82.01 | $82.00 | 1,400 |
| 03:01 PM | $82.01 | Up $0.01 | $82.01 | $82.00 | 1,400 |
| 03:00 PM | $82.00 | Down $ -0.01 | $82.01 | $81.99 | 1,800 |
| 02:59 PM | $82.01 | Down $ -0.03 | $82.04 | $81.99 | 13,900 |
| 02:58 PM | $82.04 | Down $ -0.01 | $82.05 | $82.03 | 3,100 |
| 02:57 PM | $82.05 | Up $0.04 | $82.05 | $82.00 | 16,500 |
| 02:56 PM | $82.01 | Up $0.01 | $82.01 | $82.01 | 300 |
| 02:55 PM | $82.00 | Up $0.00 | $82.01 | $82.00 | 2,600 |
| 02:54 PM | $82.00 | Up $0.00 | $82.00 | $81.99 | 3,400 |
| 02:53 PM | $82.00 | Down $ -0.01 | $82.00 | $82.00 | 3,800 |
| 02:52 PM | $82.01 | Up $0.00 | $82.01 | $82.01 | 300 |
| 02:51 PM | $82.01 | Down $ -0.01 | $82.01 | $82.00 | 1,400 |
| 02:50 PM | $82.02 | Up $0.01 | $82.02 | $82.01 | 7,900 |
| 02:49 PM | $82.01 | Up $0.00 | $82.02 | $82.01 | 2,900 |
| 02:48 PM | $82.01 | Down $ -0.01 | $82.02 | $82.01 | 1,700 |
| 02:47 PM | $82.02 | Up $0.01 | $82.03 | $82.02 | 1,600 |
| 02:46 PM | $82.01 | Down $ -0.03 | $82.03 | $82.00 | 8,500 |
| 02:45 PM | $82.04 | Down $ -0.03 | $82.08 | $82.04 | 1,700 |
| 02:44 PM | $82.07 | Down $ -0.01 | $82.09 | $82.07 | 1,000 |
| 02:43 PM | $82.08 | Up $0.00 | $82.09 | $82.08 | 2,300 |
| 02:42 PM | $82.08 | Up $0.01 | $82.09 | $82.07 | 2,400 |
| 02:41 PM | $82.07 | Up $0.03 | $82.07 | $82.03 | 3,400 |
| 02:40 PM | $82.04 | Up $0.00 | $82.05 | $82.04 | 800 |
| 02:39 PM | $82.04 | Down $ -0.02 | $82.06 | $82.04 | 2,600 |
| 02:38 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 200 |
| 02:37 PM | $82.06 | Up $0.00 | $82.07 | $82.06 | 2,100 |
| 02:36 PM | $82.06 | Up $0.02 | $82.07 | $82.04 | 3,900 |
| 02:35 PM | $82.04 | Up $0.02 | $82.04 | $82.02 | 1,700 |
| 02:34 PM | $82.03 | Down $0.00 | $82.05 | $82.03 | 3,800 |
| 02:33 PM | $82.03 | Down $ -0.02 | $82.04 | $82.02 | 3,300 |
| 02:32 PM | $82.05 | Up $0.01 | $82.06 | $82.04 | 1,400 |
| 02:31 PM | $82.04 | Down $ -0.02 | $82.06 | $82.04 | 2,400 |
| 02:30 PM | $82.06 | Up $0.03 | $82.06 | $82.04 | 1,300 |
| 02:29 PM | $82.03 | Down $ -0.03 | $82.06 | $82.03 | 4,100 |
| 02:28 PM | $82.06 | Down $ -0.01 | $82.08 | $82.05 | 3,100 |
| 02:27 PM | $82.07 | Up $0.01 | $82.09 | $82.06 | 3,600 |
| 02:25 PM | $82.06 | Up $0.01 | $82.07 | $82.04 | 7,000 |
| 02:25 PM | $82.06 | Up $0.00 | $82.07 | $82.04 | 0 |
| 02:24 PM | $82.05 | Down $ -0.02 | $82.05 | $82.05 | 200 |
| 02:23 PM | $82.07 | Up $0.00 | $82.08 | $82.07 | 2,900 |
| 02:22 PM | $82.07 | Down $ -0.06 | $82.13 | $82.07 | 3,400 |
| 02:21 PM | $82.13 | Down $ -0.03 | $82.15 | $82.13 | 3,900 |
| 02:20 PM | $82.16 | Down $ -0.01 | $82.17 | $82.16 | 1,000 |
| 02:19 PM | $82.17 | Down $ -0.02 | $82.19 | $82.17 | 3,300 |
| 02:18 PM | $82.19 | Up $0.00 | $82.21 | $82.19 | 2,000 |
| 02:17 PM | $82.19 | Up $0.00 | $82.21 | $82.19 | 2,800 |
| 02:16 PM | $82.19 | Down $0.00 | $82.20 | $82.19 | 700 |
| 02:15 PM | $82.20 | Down $ -0.01 | $82.20 | $82.20 | 1,400 |
| 02:14 PM | $82.20 | Down $ -0.01 | $82.20 | $82.19 | 3,000 |
| 02:13 PM | $82.21 | Down $ -0.02 | $82.22 | $82.20 | 2,200 |
| 02:12 PM | $82.23 | Up $0.00 | $82.26 | $82.23 | 5,700 |
| 02:11 PM | $82.23 | Up $0.00 | $82.23 | $82.22 | 1,400 |
| 02:10 PM | $82.23 | Up $0.01 | $82.23 | $82.22 | 1,000 |
| 02:09 PM | $82.22 | Up $0.02 | $82.22 | $82.21 | 2,600 |
| 02:08 PM | $82.20 | Up $0.01 | $82.20 | $82.18 | 5,900 |
| 02:07 PM | $82.19 | Up $0.05 | $82.19 | $82.15 | 2,200 |
| 02:06 PM | $82.14 | Up $0.02 | $82.15 | $82.13 | 1,700 |
| 02:05 PM | $82.12 | Up $0.02 | $82.12 | $82.11 | 1,400 |
| 02:04 PM | $82.10 | Down $ -0.01 | $82.12 | $82.10 | 2,400 |
| 02:03 PM | $82.11 | Down $ -0.01 | $82.12 | $82.06 | 6,900 |
| 02:02 PM | $82.12 | Up $0.00 | $82.13 | $82.12 | 2,600 |
| 02:01 PM | $82.12 | Up $0.03 | $82.12 | $82.09 | 4,200 |
| 02:00 PM | $82.09 | Up $0.05 | $82.09 | $82.04 | 4,800 |
| 01:59 PM | $82.04 | Up $0.00 | $82.05 | $82.04 | 3,900 |
| 01:58 PM | $82.04 | Up $0.03 | $82.04 | $82.02 | 8,400 |
| 01:57 PM | $82.01 | Up $0.00 | $82.03 | $82.01 | 12,800 |
| 01:56 PM | $82.01 | Up $0.00 | $82.01 | $82.01 | 2,400 |
| 01:55 PM | $82.01 | Up $0.01 | $82.01 | $82.01 | 1,200 |
| 01:54 PM | $82.00 | Down $0.00 | $82.01 | $82.00 | 8,100 |
| 01:53 PM | $82.01 | Down $ -0.01 | $82.01 | $82.00 | 2,900 |
| 01:52 PM | $82.01 | Up $0.00 | $82.01 | $82.00 | 4,000 |
| 01:51 PM | $82.01 | Down $ -0.02 | $82.02 | $82.01 | 2,900 |
| 01:50 PM | $82.03 | Up $0.03 | $82.03 | $82.01 | 4,900 |
| 01:49 PM | $82.00 | Down $ -0.01 | $82.02 | $82.00 | 6,700 |
| 01:48 PM | $82.01 | Up $0.01 | $82.01 | $82.00 | 2,200 |
| 01:47 PM | $82.00 | Down $ -0.01 | $82.01 | $81.99 | 3,600 |
| 01:46 PM | $82.01 | Up $0.01 | $82.01 | $82.01 | 1,800 |
| 01:45 PM | $82.01 | Down $ -0.01 | $82.01 | $82.01 | 400 |
| 01:44 PM | $82.01 | Up $0.02 | $82.01 | $81.98 | 15,500 |
| 01:43 PM | $81.99 | Up $0.01 | $81.99 | $81.99 | 1,500 |
| 01:42 PM | $81.98 | Up $0.02 | $81.98 | $81.96 | 3,700 |
| 01:41 PM | $81.97 | Up $0.01 | $81.97 | $81.96 | 1,500 |
| 01:40 PM | $81.96 | Up $0.01 | $81.96 | $81.96 | 3,300 |
| 01:39 PM | $81.95 | Up $0.00 | $81.96 | $81.95 | 2,400 |
| 01:38 PM | $81.95 | Up $0.02 | $81.96 | $81.93 | 4,600 |
| 01:37 PM | $81.93 | Up $0.01 | $81.93 | $81.93 | 300 |
| 01:36 PM | $81.93 | Up $0.00 | $81.93 | $81.92 | 4,200 |
| 01:35 PM | $81.92 | Up $0.01 | $81.92 | $81.91 | 1,600 |
| 01:34 PM | $81.91 | Up $0.01 | $81.91 | $81.90 | 1,100 |
| 01:33 PM | $81.90 | Up $0.00 | $81.90 | $81.89 | 4,100 |
| 01:32 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 300 |
| 01:31 PM | $81.90 | Up $0.01 | $81.90 | $81.89 | 1,800 |
| 01:30 PM | $81.89 | Up $0.01 | $81.90 | $81.88 | 3,600 |
| 01:29 PM | $81.88 | Down $ -0.01 | $81.89 | $81.88 | 11,900 |
| 01:28 PM | $81.89 | Up $0.00 | $81.89 | $81.89 | 1,300 |
| 01:27 PM | $81.89 | Down $ -0.02 | $81.90 | $81.89 | 5,500 |
| 01:26 PM | $81.91 | Up $0.00 | $81.93 | $81.91 | 7,900 |
| 01:25 PM | $81.91 | Down $ -0.02 | $81.92 | $81.90 | 4,100 |
| 01:24 PM | $81.93 | Up $0.03 | $81.93 | $81.90 | 2,700 |
| 01:23 PM | $81.90 | Up $0.01 | $81.90 | $81.89 | 3,400 |
| 01:22 PM | $81.89 | Up $0.00 | $81.90 | $81.89 | 400 |
| 01:21 PM | $81.89 | Up $0.00 | $81.89 | $81.88 | 5,700 |
| 01:20 PM | $81.89 | Down $ -0.01 | $81.90 | $81.88 | 9,000 |
| 01:19 PM | $81.90 | Down $ -0.02 | $81.92 | $81.90 | 5,000 |
| 01:18 PM | $81.92 | Down $ -0.05 | $81.96 | $81.92 | 3,900 |
| 01:17 PM | $81.97 | Down $ -0.04 | $82.01 | $81.97 | 6,100 |
| 01:16 PM | $82.01 | Up $0.00 | $82.01 | $82.01 | 300 |
| 01:15 PM | $82.01 | Up $0.04 | $82.01 | $81.97 | 10,000 |
| 01:14 PM | $81.97 | Up $0.00 | $81.97 | $81.96 | 1,800 |
| 01:13 PM | $81.97 | Up $0.00 | $81.97 | $81.97 | 4,900 |
| 01:12 PM | $81.97 | Up $0.00 | $81.99 | $81.97 | 5,400 |
| 01:11 PM | $81.97 | Down $ -0.02 | $81.98 | $81.97 | 1,500 |
| 01:10 PM | $81.98 | Up $0.01 | $81.98 | $81.97 | 1,700 |
| 01:09 PM | $81.97 | Up $0.00 | $81.98 | $81.96 | 2,200 |
| 01:08 PM | $81.97 | Down $ -0.01 | $81.98 | $81.97 | 2,500 |
| 01:07 PM | $81.98 | Down $ -0.03 | $82.01 | $81.98 | 2,500 |
| 01:06 PM | $82.01 | Up $0.03 | $82.03 | $81.99 | 4,900 |
| 01:05 PM | $81.99 | Down $ -0.03 | $82.00 | $81.98 | 7,400 |
| 01:04 PM | $82.01 | Up $0.01 | $82.01 | $82.00 | 1,800 |
| 01:03 PM | $82.00 | Down $ -0.01 | $82.01 | $82.00 | 900 |
| 01:02 PM | $82.01 | Up $0.00 | $82.01 | $82.01 | 900 |
| 01:01 PM | $82.01 | Up $0.01 | $82.04 | $81.99 | 9,100 |
| 01:00 PM | $82.00 | Up $0.02 | $82.00 | $81.98 | 1,200 |
| 12:59 PM | $81.98 | Up $0.00 | $81.99 | $81.98 | 3,900 |
| 12:58 PM | $81.98 | Up $0.00 | $81.98 | $81.98 | 1,500 |
| 12:57 PM | $81.98 | Up $0.03 | $81.98 | $81.96 | 3,200 |
| 12:56 PM | $81.96 | Down $0.00 | $81.96 | $81.95 | 3,500 |
| 12:55 PM | $81.96 | Down $ -0.02 | $81.99 | $81.96 | 1,900 |
| 12:54 PM | $81.98 | Up $0.07 | $81.98 | $81.92 | 6,200 |
| 12:53 PM | $81.91 | Up $0.01 | $81.91 | $81.90 | 4,900 |
| 12:52 PM | $81.90 | Down $ -0.02 | $81.92 | $81.90 | 5,900 |
| 12:51 PM | $81.92 | Up $0.03 | $81.93 | $81.89 | 3,100 |
| 12:50 PM | $81.89 | Up $0.00 | $81.90 | $81.89 | 1,000 |
| 12:49 PM | $81.89 | Up $0.00 | $81.90 | $81.88 | 5,100 |
| 12:48 PM | $81.89 | Up $0.01 | $81.90 | $81.88 | 6,400 |
| 12:47 PM | $81.88 | Up $0.00 | $81.89 | $81.88 | 5,100 |
| 12:46 PM | $81.88 | Up $0.01 | $81.88 | $81.87 | 4,300 |
| 12:45 PM | $81.87 | Down $ -0.01 | $81.88 | $81.87 | 1,400 |
| 12:44 PM | $81.88 | Up $0.02 | $81.88 | $81.86 | 3,700 |
| 12:43 PM | $81.86 | Up $0.01 | $81.88 | $81.83 | 3,400 |
| 12:42 PM | $81.85 | Down $ -0.01 | $81.86 | $81.84 | 7,000 |
| 12:41 PM | $81.86 | Down $0.00 | $81.88 | $81.86 | 2,500 |
| 12:40 PM | $81.87 | Down $ -0.02 | $81.89 | $81.86 | 5,700 |
| 12:39 PM | $81.89 | Up $0.02 | $81.90 | $81.86 | 5,500 |
| 12:38 PM | $81.87 | Up $0.00 | $81.87 | $81.86 | 3,800 |
| 12:37 PM | $81.87 | Up $0.00 | $81.87 | $81.86 | 2,200 |
| 12:36 PM | $81.87 | Up $0.02 | $81.88 | $81.86 | 7,200 |
| 12:35 PM | $81.85 | Down $ -0.01 | $81.87 | $81.85 | 2,600 |
| 12:34 PM | $81.86 | Up $0.01 | $81.86 | $81.85 | 1,200 |
| 12:33 PM | $81.85 | Down $ -0.03 | $81.89 | $81.84 | 7,000 |
| 12:32 PM | $81.88 | Down $ -0.02 | $81.90 | $81.88 | 2,300 |
| 12:31 PM | $81.90 | Down $ -0.04 | $81.93 | $81.89 | 3,000 |
| 12:30 PM | $81.93 | Up $0.00 | $81.95 | $81.93 | 4,900 |
| 12:29 PM | $81.93 | Up $0.00 | $81.93 | $81.90 | 9,500 |
| 12:28 PM | $81.93 | Up $0.05 | $81.93 | $81.87 | 10,000 |
| 12:27 PM | $81.88 | Up $0.00 | $81.90 | $81.88 | 3,600 |
| 12:26 PM | $81.88 | Down $ -0.03 | $81.90 | $81.87 | 6,900 |
| 12:25 PM | $81.91 | Up $0.02 | $81.91 | $81.89 | 2,200 |
| 12:24 PM | $81.89 | Down $ -0.01 | $81.90 | $81.89 | 5,600 |
| 12:23 PM | $81.90 | Up $0.03 | $81.91 | $81.88 | 12,300 |
| 12:22 PM | $81.88 | Up $0.00 | $81.88 | $81.87 | 3,300 |
| 12:21 PM | $81.87 | Down $ -0.07 | $81.92 | $81.86 | 11,500 |
| 12:20 PM | $81.94 | Down $ -0.01 | $81.97 | $81.93 | 1,900 |
| 12:19 PM | $81.95 | Up $0.01 | $81.95 | $81.92 | 7,700 |
| 12:18 PM | $81.94 | Up $0.00 | $81.97 | $81.93 | 10,300 |
| 12:17 PM | $81.94 | Up $0.01 | $81.94 | $81.89 | 11,000 |
| 12:16 PM | $81.93 | Up $0.00 | $81.93 | $81.91 | 6,100 |
| 12:15 PM | $81.93 | Up $0.03 | $81.93 | $81.90 | 3,600 |
| 12:14 PM | $81.90 | Up $0.03 | $81.91 | $81.87 | 5,800 |
| 12:13 PM | $81.87 | Up $0.00 | $81.88 | $81.87 | 4,000 |
| 12:12 PM | $81.87 | Up $0.01 | $81.87 | $81.87 | 1,500 |
| 12:11 PM | $81.86 | Down $ -0.02 | $81.88 | $81.86 | 3,900 |
| 12:10 PM | $81.88 | Down $ -0.06 | $81.94 | $81.88 | 16,000 |
| 12:09 PM | $81.94 | Down $ -0.05 | $81.99 | $81.93 | 19,100 |
| 12:08 PM | $81.99 | Up $0.00 | $82.00 | $81.98 | 13,700 |
| 12:07 PM | $81.99 | Up $0.00 | $81.99 | $81.98 | 5,500 |
| 12:06 PM | $81.98 | Up $0.00 | $81.98 | $81.98 | 400 |
| 12:05 PM | $81.98 | Down $ -0.01 | $81.98 | $81.97 | 2,800 |
| 12:04 PM | $81.99 | Up $0.01 | $82.01 | $81.98 | 4,000 |
| 12:03 PM | $81.98 | Down $0.00 | $81.99 | $81.98 | 1,000 |
| 12:02 PM | $81.99 | Up $0.00 | $81.99 | $81.98 | 3,500 |
| 12:01 PM | $81.99 | Down $0.00 | $81.99 | $81.98 | 2,500 |
| 12:00 PM | $81.99 | Up $0.03 | $81.99 | $81.95 | 6,600 |
| 11:59 AM | $81.96 | Up $0.01 | $81.96 | $81.94 | 1,400 |
| 11:58 AM | $81.95 | Down $ -0.02 | $81.95 | $81.94 | 7,800 |
| 11:57 AM | $81.96 | Down $ -0.03 | $81.98 | $81.96 | 7,100 |
| 11:56 AM | $81.99 | Down $ -0.02 | $82.00 | $81.96 | 6,500 |
| 11:55 AM | $82.00 | Up $0.02 | $82.00 | $81.99 | 1,400 |
| 11:54 AM | $81.98 | Up $0.03 | $82.00 | $81.95 | 7,200 |
| 11:53 AM | $81.95 | Down $ -0.01 | $81.95 | $81.95 | 3,500 |
| 11:52 AM | $81.96 | Down $ -0.01 | $81.99 | $81.96 | 3,800 |
| 11:51 AM | $81.97 | Up $0.02 | $81.97 | $81.95 | 6,400 |
| 11:50 AM | $81.95 | Down $ -0.01 | $81.97 | $81.94 | 3,500 |
| 11:49 AM | $81.96 | Up $0.01 | $81.97 | $81.96 | 1,100 |
| 11:48 AM | $81.95 | Down $ -0.01 | $81.97 | $81.95 | 1,500 |
| 11:47 AM | $81.96 | Up $0.02 | $81.97 | $81.94 | 4,700 |
| 11:46 AM | $81.94 | Down $ -0.06 | $82.00 | $81.94 | 2,600 |
| 11:45 AM | $82.00 | Down $ -0.01 | $82.02 | $81.99 | 5,000 |
| 11:44 AM | $82.01 | Down $ -0.01 | $82.02 | $82.01 | 3,100 |
| 11:43 AM | $82.02 | Up $0.01 | $82.02 | $81.99 | 3,300 |
| 11:42 AM | $82.01 | Up $0.01 | $82.01 | $82.00 | 1,200 |
| 11:41 AM | $82.00 | Down $ -0.03 | $82.04 | $82.00 | 3,600 |
| 11:40 AM | $82.04 | Down $ -0.01 | $82.04 | $82.02 | 3,000 |
| 11:39 AM | $82.05 | Down $ -0.02 | $82.06 | $82.04 | 5,700 |
| 11:38 AM | $82.06 | Up $0.03 | $82.08 | $82.03 | 6,700 |
| 11:37 AM | $82.04 | Down $ -0.01 | $82.05 | $82.03 | 1,000 |
| 11:36 AM | $82.04 | Up $0.01 | $82.05 | $82.04 | 500 |
| 11:35 AM | $82.03 | Down $ -0.03 | $82.04 | $82.03 | 500 |
| 11:34 AM | $82.06 | Up $0.01 | $82.09 | $82.05 | 2,400 |
| 11:33 AM | $82.05 | Up $0.08 | $82.06 | $81.97 | 6,700 |
| 11:32 AM | $81.97 | Down $ -0.03 | $82.00 | $81.97 | 3,300 |
| 11:31 AM | $82.00 | Down $ -0.02 | $82.02 | $82.00 | 1,900 |
| 11:30 AM | $82.02 | Up $0.00 | $82.02 | $82.00 | 4,800 |
| 11:29 AM | $82.02 | Up $0.03 | $82.02 | $81.97 | 4,900 |
| 11:28 AM | $81.98 | Up $0.02 | $82.00 | $81.96 | 5,100 |
| 11:27 AM | $81.97 | Up $0.03 | $81.97 | $81.92 | 16,800 |
| 11:26 AM | $81.94 | Down $ -0.02 | $81.97 | $81.94 | 11,800 |
| 11:25 AM | $81.96 | Down $ -0.02 | $81.99 | $81.96 | 2,900 |
| 11:24 AM | $81.98 | Up $0.05 | $81.98 | $81.93 | 6,200 |
| 11:23 AM | $81.93 | Down $ -0.01 | $81.93 | $81.91 | 12,800 |
| 11:22 AM | $81.94 | Down $ -0.02 | $81.95 | $81.94 | 2,300 |
| 11:21 AM | $81.96 | Down $ -0.03 | $82.00 | $81.96 | 7,000 |
| 11:20 AM | $81.99 | Down $ -0.01 | $82.01 | $81.99 | 4,200 |
| 11:19 AM | $82.00 | Up $0.01 | $82.01 | $82.00 | 500 |
| 11:18 AM | $81.99 | Down $ -0.02 | $82.01 | $81.98 | 6,000 |
| 11:17 AM | $82.01 | Down $ -0.03 | $82.04 | $81.99 | 13,500 |
| 11:16 AM | $82.03 | Down $ -0.03 | $82.05 | $82.03 | 2,700 |
| 11:15 AM | $82.06 | Up $0.01 | $82.09 | $82.05 | 1,800 |
| 11:14 AM | $82.05 | Up $0.00 | $82.05 | $82.04 | 4,400 |
| 11:13 AM | $82.05 | Up $0.01 | $82.05 | $82.04 | 4,800 |
| 11:12 AM | $82.04 | Up $0.00 | $82.05 | $82.04 | 4,800 |
| 11:11 AM | $82.04 | Down $ -0.01 | $82.05 | $82.04 | 1,700 |
| 11:10 AM | $82.05 | Up $0.00 | $82.05 | $82.05 | 1,900 |
| 11:09 AM | $82.05 | Down $ -0.02 | $82.07 | $82.05 | 1,700 |
| 11:08 AM | $82.07 | Up $0.02 | $82.09 | $82.04 | 9,500 |
| 11:07 AM | $82.05 | Up $0.02 | $82.05 | $82.03 | 5,900 |
| 11:06 AM | $82.03 | Up $0.02 | $82.03 | $82.01 | 7,500 |
| 11:05 AM | $82.01 | Up $0.00 | $82.02 | $82.01 | 4,800 |
| 11:04 AM | $82.01 | Down $ -0.01 | $82.02 | $82.01 | 6,200 |
| 11:03 AM | $82.02 | Up $0.02 | $82.02 | $82.00 | 2,900 |
| 11:02 AM | $82.00 | Down $ -0.02 | $82.02 | $81.99 | 28,500 |
| 11:01 AM | $82.02 | Down $ -0.01 | $82.03 | $82.02 | 4,000 |
| 11:00 AM | $82.03 | Up $0.01 | $82.06 | $82.03 | 4,300 |
| 10:59 AM | $82.02 | Up $0.00 | $82.03 | $82.01 | 9,700 |
| 10:58 AM | $82.02 | Down $ -0.08 | $82.09 | $82.01 | 4,700 |
| 10:57 AM | $82.10 | Up $0.02 | $82.11 | $82.09 | 5,000 |
| 10:56 AM | $82.08 | Up $0.01 | $82.08 | $82.06 | 2,900 |
| 10:55 AM | $82.07 | Up $0.03 | $82.08 | $82.05 | 2,500 |
| 10:54 AM | $82.04 | Down $ -0.02 | $82.09 | $82.04 | 3,700 |
| 10:53 AM | $82.06 | Up $0.02 | $82.06 | $82.04 | 3,800 |
| 10:52 AM | $82.04 | Up $0.00 | $82.06 | $82.03 | 6,100 |
| 10:51 AM | $82.04 | Down $ -0.04 | $82.07 | $82.04 | 2,300 |
| 10:50 AM | $82.08 | Down $ -0.03 | $82.12 | $82.08 | 8,300 |
| 10:49 AM | $82.11 | Down $ -0.01 | $82.18 | $82.11 | 18,100 |
| 10:48 AM | $82.12 | Down $ -0.05 | $82.18 | $82.11 | 9,300 |
| 10:47 AM | $82.17 | Down $ -0.03 | $82.17 | $82.16 | 1,400 |
| 10:46 AM | $82.20 | Down $ -0.08 | $82.27 | $82.20 | 5,100 |
| 10:45 AM | $82.28 | Up $0.00 | $82.30 | $82.27 | 4,600 |
| 10:44 AM | $82.28 | Up $0.00 | $82.30 | $82.28 | 500 |
| 10:43 AM | $82.28 | Up $0.01 | $82.29 | $82.26 | 2,700 |
| 10:42 AM | $82.27 | Up $0.00 | $82.30 | $82.26 | 1,900 |
| 10:41 AM | $82.27 | Up $0.03 | $82.29 | $82.24 | 3,200 |
| 10:40 AM | $82.24 | Down $ -0.05 | $82.29 | $82.24 | 4,400 |
| 10:38 AM | $82.29 | Up $0.01 | $82.32 | $82.26 | 7,400 |
| 10:38 AM | $82.29 | Up $0.00 | $82.32 | $82.26 | 0 |
| 10:37 AM | $82.28 | Up $0.04 | $82.28 | $82.25 | 1,200 |
| 10:36 AM | $82.24 | Up $0.06 | $82.24 | $82.19 | 1,500 |
| 10:35 AM | $82.18 | Down $ -0.07 | $82.24 | $82.17 | 6,700 |
| 10:34 AM | $82.25 | Up $0.00 | $82.26 | $82.25 | 1,300 |
| 10:33 AM | $82.25 | Up $0.04 | $82.26 | $82.20 | 2,800 |
| 10:32 AM | $82.21 | Up $0.03 | $82.21 | $82.17 | 4,700 |
| 10:31 AM | $82.18 | Up $0.01 | $82.18 | $82.13 | 5,700 |
| 10:30 AM | $82.17 | Down $ -0.02 | $82.19 | $82.16 | 2,000 |
| 10:29 AM | $82.19 | Down $ -0.05 | $82.25 | $82.15 | 7,300 |
| 10:28 AM | $82.24 | Up $0.02 | $82.25 | $82.22 | 1,900 |
| 10:27 AM | $82.22 | Up $0.00 | $82.22 | $82.18 | 9,500 |
| 10:26 AM | $82.22 | Up $0.01 | $82.22 | $82.19 | 3,000 |
| 10:25 AM | $82.21 | Down $ -0.04 | $82.23 | $82.18 | 8,800 |
| 10:24 AM | $82.25 | Down $ -0.01 | $82.29 | $82.25 | 5,600 |
| 10:23 AM | $82.26 | Down $ -0.04 | $82.29 | $82.24 | 9,200 |
| 10:22 AM | $82.30 | Up $0.04 | $82.30 | $82.26 | 4,100 |
| 10:21 AM | $82.26 | Down $ -0.01 | $82.27 | $82.21 | 39,500 |
| 10:20 AM | $82.27 | Down $ -0.02 | $82.31 | $82.26 | 3,500 |
| 10:19 AM | $82.29 | Up $0.03 | $82.29 | $82.24 | 6,300 |
| 10:18 AM | $82.26 | Down $ -0.08 | $82.37 | $82.26 | 11,200 |
| 10:17 AM | $82.34 | Down $ -0.01 | $82.35 | $82.32 | 5,800 |
| 10:16 AM | $82.35 | Down $ -0.03 | $82.41 | $82.35 | 5,800 |
| 10:15 AM | $82.38 | Down $ -0.02 | $82.39 | $82.38 | 1,300 |
| 10:14 AM | $82.40 | Up $0.04 | $82.41 | $82.37 | 2,900 |
| 10:13 AM | $82.36 | Down $ -0.02 | $82.38 | $82.36 | 1,300 |
| 10:12 AM | $82.38 | Up $0.05 | $82.39 | $82.33 | 10,100 |
| 10:11 AM | $82.33 | Up $0.00 | $82.38 | $82.30 | 9,700 |
| 10:10 AM | $82.33 | Down $ -0.05 | $82.38 | $82.33 | 4,500 |
| 10:09 AM | $82.38 | Up $0.00 | $82.40 | $82.36 | 3,400 |
| 10:08 AM | $82.38 | Down $ -0.05 | $82.44 | $82.37 | 1,900 |
| 10:07 AM | $82.43 | Down $ -0.02 | $82.48 | $82.41 | 3,700 |
| 10:06 AM | $82.45 | Up $0.08 | $82.45 | $82.38 | 3,300 |
| 10:05 AM | $82.37 | Up $0.00 | $82.40 | $82.34 | 9,300 |
| 10:04 AM | $82.37 | Down $ -0.10 | $82.46 | $82.36 | 7,900 |
| 10:03 AM | $82.47 | Up $0.02 | $82.48 | $82.40 | 8,000 |
| 10:02 AM | $82.45 | Up $0.06 | $82.45 | $82.40 | 4,100 |
| 10:01 AM | $82.39 | Down $ -0.08 | $82.45 | $82.38 | 15,600 |
| 10:00 AM | $82.47 | Up $0.04 | $82.49 | $82.43 | 14,800 |
| 09:59 AM | $82.43 | Up $0.00 | $82.45 | $82.43 | 3,200 |
| 09:58 AM | $82.43 | Up $0.03 | $82.43 | $82.39 | 1,900 |
| 09:57 AM | $82.40 | Down $ -0.01 | $82.42 | $82.38 | 3,000 |
| 09:56 AM | $82.41 | Down $ -0.02 | $82.43 | $82.40 | 3,900 |
| 09:55 AM | $82.43 | Down $ -0.05 | $82.52 | $82.43 | 4,500 |
| 09:54 AM | $82.48 | Down $ -0.03 | $82.50 | $82.47 | 1,600 |
| 09:53 AM | $82.51 | Up $0.05 | $82.52 | $82.44 | 6,000 |
| 09:52 AM | $82.46 | Up $0.01 | $82.47 | $82.39 | 6,600 |
| 09:51 AM | $82.45 | Down $ -0.01 | $82.45 | $82.38 | 8,200 |
| 09:50 AM | $82.46 | Down $ -0.02 | $82.47 | $82.42 | 6,000 |
| 09:49 AM | $82.48 | Down $ -0.18 | $82.64 | $82.48 | 4,400 |
| 09:48 AM | $82.66 | Up $0.04 | $82.66 | $82.60 | 4,700 |
| 09:47 AM | $82.62 | Up $0.05 | $82.63 | $82.55 | 12,400 |
| 09:46 AM | $82.57 | Up $0.05 | $82.57 | $82.48 | 7,200 |
| 09:45 AM | $82.52 | Up $0.12 | $82.53 | $82.40 | 16,500 |
| 09:44 AM | $82.40 | Up $0.01 | $82.42 | $82.35 | 7,700 |
| 09:43 AM | $82.39 | Up $0.03 | $82.42 | $82.35 | 7,000 |
| 09:42 AM | $82.36 | Up $0.15 | $82.36 | $82.20 | 10,100 |
| 09:41 AM | $82.21 | Down $ -0.05 | $82.22 | $82.18 | 3,500 |
| 09:40 AM | $82.26 | Down $ -0.01 | $82.28 | $82.26 | 4,800 |
| 09:39 AM | $82.27 | Down $ -0.01 | $82.29 | $82.25 | 7,000 |
| 09:38 AM | $82.28 | Down $ -0.09 | $82.39 | $82.28 | 3,400 |
| 09:37 AM | $82.37 | Down $ -0.05 | $82.48 | $82.35 | 8,200 |
| 09:36 AM | $82.42 | Up $0.01 | $82.44 | $82.39 | 3,600 |
| 09:35 AM | $82.41 | Up $0.09 | $82.53 | $82.31 | 25,500 |
| 09:34 AM | $82.32 | Up $0.08 | $82.32 | $82.20 | 4,600 |
| 09:33 AM | $82.24 | Up $0.21 | $82.24 | $81.99 | 12,800 |
| 09:32 AM | $82.03 | Up $0.03 | $82.05 | $81.89 | 9,200 |
| 09:31 AM | $82.00 | Down $ -0.33 | $82.33 | $81.96 | 29,400 |
| 09:30 AM | $82.33 | Down $ -0.17 | $82.42 | $82.01 | 107,800 |
| Previous close | $82.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-02-2025 | $82.00 | $81.96 | $82.26 | $81.83 | 5,562,200 |
| 03-02-2025 | $82.50 | $82.46 | $82.78 | $82.20 | 7,870,800 |
| 31-01-2025 | $82.91 | $83.12 | $83.18 | $82.75 | 3,799,200 |
| 30-01-2025 | $83.05 | $83.10 | $83.60 | $82.95 | 6,869,300 |
| 29-01-2025 | $82.85 | $82.75 | $82.89 | $82.60 | 1,775,200 |
| 28-01-2025 | $82.54 | $82.41 | $82.72 | $82.31 | 4,218,100 |
| 27-01-2025 | $82.63 | $82.45 | $82.80 | $82.36 | 3,838,700 |
| 24-01-2025 | $82.15 | $82.22 | $82.38 | $82.12 | 5,317,900 |
| 23-01-2025 | $82.23 | $82.12 | $82.28 | $81.99 | 3,489,200 |
| 22-01-2025 | $81.86 | $82.18 | $82.20 | $81.59 | 7,941,500 |
| 21-01-2025 | $82.11 | $82.50 | $82.62 | $82.03 | 8,951,700 |
| 20-01-2025 | $82.36 | $82.35 | $82.45 | $81.97 | 1,130,700 |
| 17-01-2025 | $83.13 | $82.88 | $83.73 | $82.82 | 7,592,900 |
| 16-01-2025 | $79.60 | $79.51 | $79.67 | $79.37 | 5,156,600 |
| 15-01-2025 | $79.31 | $79.19 | $79.60 | $79.15 | 8,628,800 |
| 14-01-2025 | $78.57 | $78.56 | $78.88 | $78.49 | 5,966,100 |
| 13-01-2025 | $78.18 | $78.33 | $78.54 | $78.16 | 6,812,400 |
| 10-01-2025 | $78.20 | $76.69 | $78.30 | $76.60 | 17,207,200 |
| 09-01-2025 | $77.98 | $78.08 | $78.13 | $77.95 | 1,683,600 |
| 08-01-2025 | $77.92 | $77.90 | $78.19 | $77.78 | 18,867,400 |
| 07-01-2025 | $78.48 | $78.43 | $78.71 | $78.27 | 19,010,000 |
| 06-01-2025 | $77.78 | $78.18 | $78.23 | $77.69 | 15,262,200 |
| 03-01-2025 | $77.78 | $77.23 | $77.83 | $77.17 | 15,169,900 |
| 02-01-2025 | $76.50 | $76.67 | $76.73 | $76.34 | 17,526,600 |
| 31-12-2024 | $76.53 | $76.80 | $76.82 | $76.50 | 4,978,400 |
| 30-12-2024 | $76.23 | $76.09 | $76.55 | $76.08 | 14,070,500 |
| 27-12-2024 | $76.42 | $76.30 | $76.48 | $76.16 | 4,337,200 |
| 24-12-2024 | $76.22 | $76.20 | $76.26 | $76.12 | 497,100 |
| 23-12-2024 | $75.61 | $75.07 | $75.63 | $75.07 | 4,829,700 |
| 20-12-2024 | $75.03 | $75.25 | $75.57 | $75.03 | 7,240,500 |
Graphs are not available, please refer to the detailed table