Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
84.71 Up 1.05 (1.24 %)
Delayed : 2025/04/25 17:40:00
- Previous close $83.66
- Opening $83.33
- Today High $84.80
- Today Low $83.33
- Price Bid $84.70
- Price Ask $84.70
- 52 Weeks High $95.50
- 52 Weeks Low $64.02
- Size Bid 1
- Size Ask 5
- Volume 4,587,250
Fundamentals
- P/E Ratio : 11.00
- Earnings/Share : 3.01
- Dividends/Share : $0.97
- Current Div. Yield : 4.58
- Market Cap (M) : 79,629.43
- Shares Out (M) : 940.02
- Exchange : XTSE
- Ex Dividend Date : 2025/03/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.71 | Down $ -0.01 | $84.71 | $84.71 | 3,089,600 |
| 03:59 PM | $84.72 | Down $ -0.03 | $84.76 | $84.70 | 33,900 |
| 03:58 PM | $84.75 | Up $0.00 | $84.75 | $84.70 | 39,300 |
| 03:57 PM | $84.75 | Down $ -0.01 | $84.76 | $84.72 | 15,700 |
| 03:56 PM | $84.76 | Down $ -0.01 | $84.80 | $84.75 | 12,900 |
| 03:55 PM | $84.77 | Up $0.02 | $84.77 | $84.72 | 33,400 |
| 03:54 PM | $84.75 | Up $0.06 | $84.75 | $84.69 | 24,600 |
| 03:53 PM | $84.70 | Up $0.03 | $84.72 | $84.67 | 25,200 |
| 03:52 PM | $84.67 | Down $ -0.02 | $84.69 | $84.67 | 13,500 |
| 03:51 PM | $84.69 | Up $0.00 | $84.69 | $84.68 | 18,600 |
| 03:50 PM | $84.68 | Up $0.06 | $84.72 | $84.63 | 60,800 |
| 03:49 PM | $84.62 | Down $ -0.02 | $84.66 | $84.61 | 8,300 |
| 03:48 PM | $84.64 | Down $ -0.01 | $84.66 | $84.64 | 1,500 |
| 03:47 PM | $84.65 | Up $0.02 | $84.66 | $84.62 | 7,100 |
| 03:46 PM | $84.63 | Down $ -0.03 | $84.66 | $84.63 | 7,000 |
| 03:45 PM | $84.66 | Up $0.00 | $84.66 | $84.64 | 5,200 |
| 03:44 PM | $84.65 | Down $ -0.02 | $84.68 | $84.65 | 17,700 |
| 03:43 PM | $84.68 | Down $ -0.01 | $84.69 | $84.67 | 13,400 |
| 03:42 PM | $84.68 | Up $0.02 | $84.69 | $84.67 | 5,600 |
| 03:41 PM | $84.67 | Up $0.01 | $84.67 | $84.65 | 12,100 |
| 03:40 PM | $84.66 | Down $ -0.02 | $84.68 | $84.63 | 5,200 |
| 03:39 PM | $84.67 | Down $ -0.02 | $84.67 | $84.66 | 2,100 |
| 03:38 PM | $84.69 | Up $0.03 | $84.70 | $84.67 | 4,000 |
| 03:37 PM | $84.66 | Up $0.00 | $84.67 | $84.65 | 2,100 |
| 03:36 PM | $84.66 | Up $0.01 | $84.67 | $84.66 | 1,100 |
| 03:35 PM | $84.65 | Up $0.01 | $84.67 | $84.62 | 5,500 |
| 03:34 PM | $84.64 | Up $0.00 | $84.66 | $84.64 | 2,100 |
| 03:33 PM | $84.64 | Up $0.00 | $84.66 | $84.64 | 3,700 |
| 03:32 PM | $84.64 | Up $0.00 | $84.64 | $84.62 | 4,500 |
| 03:31 PM | $84.64 | Up $0.00 | $84.67 | $84.64 | 2,000 |
| 03:30 PM | $84.64 | Down $ -0.05 | $84.68 | $84.64 | 3,400 |
| 03:29 PM | $84.69 | Up $0.01 | $84.70 | $84.67 | 1,700 |
| 03:28 PM | $84.68 | Up $0.00 | $84.69 | $84.66 | 5,300 |
| 03:27 PM | $84.68 | Down $ -0.06 | $84.73 | $84.68 | 3,600 |
| 03:26 PM | $84.74 | Up $0.02 | $84.74 | $84.71 | 5,600 |
| 03:25 PM | $84.72 | Down $ -0.01 | $84.74 | $84.70 | 5,900 |
| 03:24 PM | $84.73 | Up $0.00 | $84.74 | $84.73 | 4,100 |
| 03:23 PM | $84.73 | Up $0.05 | $84.73 | $84.68 | 3,700 |
| 03:22 PM | $84.68 | Up $0.05 | $84.68 | $84.64 | 1,900 |
| 03:21 PM | $84.63 | Up $0.01 | $84.64 | $84.62 | 4,500 |
| 03:20 PM | $84.62 | Up $0.03 | $84.62 | $84.59 | 3,300 |
| 03:19 PM | $84.59 | Down $ -0.02 | $84.61 | $84.57 | 3,400 |
| 03:18 PM | $84.61 | Up $0.00 | $84.61 | $84.60 | 1,100 |
| 03:17 PM | $84.61 | Down $ -0.01 | $84.63 | $84.61 | 500 |
| 03:16 PM | $84.62 | Up $0.05 | $84.62 | $84.58 | 5,400 |
| 03:15 PM | $84.57 | Down $ -0.01 | $84.58 | $84.56 | 1,100 |
| 03:14 PM | $84.58 | Down $ -0.01 | $84.61 | $84.56 | 2,400 |
| 03:13 PM | $84.59 | Down $ -0.03 | $84.61 | $84.59 | 700 |
| 03:12 PM | $84.62 | Up $0.01 | $84.62 | $84.62 | 2,400 |
| 03:11 PM | $84.61 | Up $0.01 | $84.61 | $84.59 | 5,400 |
| 03:10 PM | $84.60 | Up $0.00 | $84.61 | $84.60 | 2,000 |
| 03:09 PM | $84.60 | Down $ -0.01 | $84.60 | $84.59 | 500 |
| 03:08 PM | $84.61 | Up $0.00 | $84.62 | $84.61 | 400 |
| 03:07 PM | $84.61 | Down $ -0.02 | $84.62 | $84.61 | 2,400 |
| 03:06 PM | $84.63 | Up $0.02 | $84.63 | $84.62 | 800 |
| 03:05 PM | $84.61 | Up $0.00 | $84.61 | $84.61 | 100 |
| 03:04 PM | $84.61 | Down $ -0.02 | $84.62 | $84.60 | 2,000 |
| 03:03 PM | $84.63 | Up $0.01 | $84.64 | $84.62 | 1,700 |
| 03:02 PM | $84.62 | Up $0.00 | $84.64 | $84.61 | 1,400 |
| 03:01 PM | $84.62 | Up $0.02 | $84.63 | $84.61 | 1,600 |
| 03:00 PM | $84.60 | Up $0.01 | $84.60 | $84.59 | 1,400 |
| 02:59 PM | $84.59 | Up $0.00 | $84.59 | $84.58 | 1,200 |
| 02:58 PM | $84.59 | Up $0.00 | $84.60 | $84.58 | 3,900 |
| 02:57 PM | $84.59 | Up $0.01 | $84.59 | $84.59 | 700 |
| 02:56 PM | $84.58 | Down $ -0.06 | $84.64 | $84.58 | 3,800 |
| 02:55 PM | $84.64 | Up $0.03 | $84.64 | $84.61 | 3,300 |
| 02:54 PM | $84.61 | Up $0.03 | $84.62 | $84.60 | 6,200 |
| 02:53 PM | $84.59 | Up $0.02 | $84.60 | $84.59 | 2,400 |
| 02:52 PM | $84.57 | Down $ -0.04 | $84.61 | $84.57 | 1,300 |
| 02:51 PM | $84.61 | Down $ -0.03 | $84.64 | $84.61 | 1,500 |
| 02:50 PM | $84.64 | Up $0.00 | $84.64 | $84.63 | 1,600 |
| 02:49 PM | $84.64 | Up $0.01 | $84.65 | $84.64 | 1,000 |
| 02:48 PM | $84.63 | Up $0.01 | $84.63 | $84.61 | 1,400 |
| 02:47 PM | $84.62 | Down $ -0.02 | $84.63 | $84.62 | 1,500 |
| 02:46 PM | $84.64 | Up $0.01 | $84.64 | $84.64 | 100 |
| 02:45 PM | $84.63 | Up $0.02 | $84.63 | $84.61 | 1,800 |
| 02:44 PM | $84.61 | Down $ -0.01 | $84.62 | $84.61 | 1,200 |
| 02:43 PM | $84.62 | Down $ -0.01 | $84.63 | $84.61 | 2,300 |
| 02:42 PM | $84.63 | Up $0.02 | $84.63 | $84.63 | 600 |
| 02:41 PM | $84.62 | Down $ -0.02 | $84.64 | $84.61 | 900 |
| 02:40 PM | $84.63 | Up $0.00 | $84.64 | $84.61 | 1,700 |
| 02:39 PM | $84.63 | Up $0.02 | $84.63 | $84.60 | 1,100 |
| 02:38 PM | $84.61 | Up $0.01 | $84.61 | $84.61 | 18,200 |
| 02:37 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 7,700 |
| 02:36 PM | $84.60 | Up $0.00 | $84.60 | $84.59 | 800 |
| 02:35 PM | $84.60 | Up $0.03 | $84.60 | $84.59 | 600 |
| 02:34 PM | $84.57 | Up $0.00 | $84.58 | $84.57 | 800 |
| 02:33 PM | $84.57 | Down $ -0.01 | $84.57 | $84.57 | 400 |
| 02:32 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 1,000 |
| 02:31 PM | $84.58 | Down $ -0.01 | $84.59 | $84.58 | 300 |
| 02:30 PM | $84.59 | Up $0.00 | $84.61 | $84.58 | 5,000 |
| 02:29 PM | $84.59 | Up $0.01 | $84.61 | $84.59 | 7,200 |
| 02:28 PM | $84.58 | Up $0.01 | $84.58 | $84.58 | 1,200 |
| 02:27 PM | $84.57 | Down $ -0.03 | $84.58 | $84.57 | 600 |
| 02:26 PM | $84.60 | Down $ -0.01 | $84.60 | $84.56 | 1,800 |
| 02:25 PM | $84.61 | Up $0.00 | $84.62 | $84.59 | 1,700 |
| 02:24 PM | $84.61 | Down $ -0.02 | $84.63 | $84.61 | 1,900 |
| 02:23 PM | $84.63 | Down $ -0.02 | $84.64 | $84.63 | 700 |
| 02:22 PM | $84.64 | Down $ -0.01 | $84.65 | $84.64 | 1,200 |
| 02:21 PM | $84.65 | Up $0.05 | $84.65 | $84.60 | 2,300 |
| 02:20 PM | $84.60 | Up $0.01 | $84.60 | $84.58 | 1,200 |
| 02:19 PM | $84.59 | Up $0.00 | $84.59 | $84.58 | 1,500 |
| 02:18 PM | $84.59 | Down $ -0.01 | $84.60 | $84.59 | 900 |
| 02:17 PM | $84.60 | Down $ -0.01 | $84.60 | $84.59 | 2,500 |
| 02:16 PM | $84.61 | Up $0.03 | $84.61 | $84.59 | 1,400 |
| 02:15 PM | $84.58 | Up $0.01 | $84.58 | $84.54 | 2,900 |
| 02:14 PM | $84.57 | Up $0.01 | $84.57 | $84.57 | 300 |
| 02:13 PM | $84.56 | Up $0.00 | $84.57 | $84.56 | 1,500 |
| 02:12 PM | $84.56 | Up $0.02 | $84.56 | $84.55 | 600 |
| 02:11 PM | $84.54 | Down $ -0.02 | $84.56 | $84.54 | 2,200 |
| 02:10 PM | $84.56 | Down $ -0.02 | $84.59 | $84.56 | 1,300 |
| 02:09 PM | $84.58 | Up $0.02 | $84.58 | $84.56 | 500 |
| 02:08 PM | $84.56 | Up $0.03 | $84.56 | $84.54 | 500 |
| 02:07 PM | $84.53 | Up $0.00 | $84.53 | $84.52 | 700 |
| 02:06 PM | $84.53 | Up $0.05 | $84.53 | $84.49 | 1,500 |
| 02:05 PM | $84.48 | Up $0.00 | $84.49 | $84.48 | 1,100 |
| 02:04 PM | $84.48 | Down $ -0.03 | $84.52 | $84.48 | 2,100 |
| 02:03 PM | $84.51 | Up $0.01 | $84.53 | $84.51 | 1,600 |
| 02:02 PM | $84.50 | Up $0.04 | $84.51 | $84.46 | 3,100 |
| 02:01 PM | $84.46 | Up $0.02 | $84.46 | $84.45 | 700 |
| 02:00 PM | $84.44 | Down $ -0.03 | $84.47 | $84.44 | 2,100 |
| 01:59 PM | $84.47 | Up $0.04 | $84.47 | $84.46 | 900 |
| 01:58 PM | $84.43 | Up $0.01 | $84.43 | $84.42 | 300 |
| 01:57 PM | $84.42 | Down $ -0.01 | $84.44 | $84.42 | 1,300 |
| 01:56 PM | $84.43 | Down $ -0.05 | $84.47 | $84.41 | 2,300 |
| 01:55 PM | $84.48 | Down $ -0.02 | $84.50 | $84.48 | 1,800 |
| 01:54 PM | $84.50 | Down $ -0.02 | $84.51 | $84.50 | 500 |
| 01:53 PM | $84.52 | Up $0.02 | $84.52 | $84.50 | 1,100 |
| 01:52 PM | $84.50 | Down $ -0.04 | $84.55 | $84.50 | 2,300 |
| 01:51 PM | $84.54 | Down $ -0.02 | $84.58 | $84.54 | 700 |
| 01:50 PM | $84.56 | Down $ -0.03 | $84.58 | $84.55 | 4,200 |
| 01:49 PM | $84.59 | Down $ -0.02 | $84.60 | $84.54 | 4,300 |
| 01:48 PM | $84.61 | Up $0.00 | $84.62 | $84.60 | 1,900 |
| 01:47 PM | $84.61 | Up $0.01 | $84.61 | $84.59 | 1,300 |
| 01:46 PM | $84.60 | Up $0.01 | $84.61 | $84.60 | 800 |
| 01:45 PM | $84.59 | Down $ -0.04 | $84.63 | $84.58 | 4,100 |
| 01:44 PM | $84.63 | Up $0.05 | $84.64 | $84.60 | 2,000 |
| 01:43 PM | $84.58 | Down $ -0.04 | $84.62 | $84.58 | 1,500 |
| 01:42 PM | $84.62 | Down $ -0.03 | $84.67 | $84.62 | 3,300 |
| 01:41 PM | $84.65 | Up $0.03 | $84.65 | $84.61 | 4,300 |
| 01:40 PM | $84.62 | Up $0.00 | $84.62 | $84.60 | 3,700 |
| 01:39 PM | $84.62 | Down $ -0.01 | $84.64 | $84.61 | 2,500 |
| 01:38 PM | $84.63 | Down $ -0.12 | $84.74 | $84.60 | 17,200 |
| 01:36 PM | $84.75 | Up $0.03 | $84.77 | $84.74 | 2,200 |
| 01:36 PM | $84.75 | Up $0.00 | $84.77 | $84.74 | 0 |
| 01:35 PM | $84.72 | Up $0.00 | $84.73 | $84.72 | 900 |
| 01:34 PM | $84.72 | Down $ -0.08 | $84.79 | $84.72 | 2,800 |
| 01:33 PM | $84.80 | Up $0.02 | $84.80 | $84.78 | 1,600 |
| 01:32 PM | $84.78 | Up $0.05 | $84.78 | $84.73 | 5,600 |
| 01:31 PM | $84.73 | Up $0.02 | $84.73 | $84.72 | 300 |
| 01:30 PM | $84.71 | Down $ -0.01 | $84.74 | $84.71 | 2,800 |
| 01:29 PM | $84.72 | Up $0.00 | $84.73 | $84.72 | 1,800 |
| 01:28 PM | $84.72 | Up $0.03 | $84.72 | $84.70 | 2,900 |
| 01:27 PM | $84.69 | Up $0.03 | $84.69 | $84.67 | 700 |
| 01:26 PM | $84.66 | Up $0.01 | $84.66 | $84.66 | 100 |
| 01:25 PM | $84.65 | Up $0.02 | $84.65 | $84.61 | 1,900 |
| 01:24 PM | $84.63 | Up $0.01 | $84.68 | $84.63 | 2,600 |
| 01:23 PM | $84.62 | Up $0.03 | $84.62 | $84.59 | 1,900 |
| 01:22 PM | $84.60 | Down $0.00 | $84.60 | $84.59 | 1,200 |
| 01:21 PM | $84.60 | Up $0.01 | $84.61 | $84.59 | 3,100 |
| 01:20 PM | $84.59 | Up $0.07 | $84.59 | $84.53 | 2,700 |
| 01:19 PM | $84.52 | Up $0.00 | $84.52 | $84.52 | 100 |
| 01:18 PM | $84.52 | Up $0.00 | $84.52 | $84.51 | 3,600 |
| 01:17 PM | $84.52 | Up $0.03 | $84.54 | $84.49 | 19,700 |
| 01:16 PM | $84.48 | Up $0.01 | $84.48 | $84.47 | 800 |
| 01:15 PM | $84.47 | Down $ -0.02 | $84.48 | $84.47 | 1,100 |
| 01:14 PM | $84.49 | Up $0.01 | $84.51 | $84.48 | 1,200 |
| 01:13 PM | $84.48 | Down $ -0.03 | $84.52 | $84.48 | 900 |
| 01:12 PM | $84.51 | Up $0.02 | $84.51 | $84.49 | 300 |
| 01:11 PM | $84.49 | Down $ -0.05 | $84.54 | $84.49 | 2,700 |
| 01:10 PM | $84.54 | Up $0.00 | $84.54 | $84.54 | 100 |
| 01:09 PM | $84.54 | Up $0.02 | $84.54 | $84.52 | 1,200 |
| 01:08 PM | $84.52 | Down $ -0.01 | $84.53 | $84.52 | 1,000 |
| 01:07 PM | $84.53 | Down $ -0.04 | $84.58 | $84.53 | 3,600 |
| 01:06 PM | $84.57 | Down $ -0.01 | $84.57 | $84.57 | 1,000 |
| 01:05 PM | $84.58 | Up $0.02 | $84.59 | $84.57 | 1,300 |
| 01:04 PM | $84.56 | Up $0.01 | $84.57 | $84.55 | 2,500 |
| 01:03 PM | $84.55 | Up $0.00 | $84.55 | $84.53 | 3,200 |
| 01:02 PM | $84.55 | Up $0.01 | $84.55 | $84.55 | 1,700 |
| 01:01 PM | $84.54 | Up $0.01 | $84.54 | $84.54 | 600 |
| 01:00 PM | $84.53 | Down $ -0.01 | $84.55 | $84.52 | 3,500 |
| 12:59 PM | $84.54 | Up $0.09 | $84.54 | $84.45 | 2,700 |
| 12:58 PM | $84.45 | Down $ -0.03 | $84.48 | $84.45 | 1,500 |
| 12:57 PM | $84.48 | Up $0.00 | $84.49 | $84.48 | 1,700 |
| 12:56 PM | $84.48 | Down $0.00 | $84.50 | $84.48 | 5,600 |
| 12:55 PM | $84.49 | Down $ -0.02 | $84.50 | $84.49 | 1,300 |
| 12:54 PM | $84.50 | Up $0.01 | $84.50 | $84.47 | 6,700 |
| 12:53 PM | $84.49 | Up $0.00 | $84.49 | $84.48 | 400 |
| 12:52 PM | $84.49 | Up $0.01 | $84.49 | $84.47 | 500 |
| 12:51 PM | $84.48 | Up $0.03 | $84.49 | $84.48 | 3,100 |
| 12:50 PM | $84.45 | Down $ -0.01 | $84.47 | $84.45 | 1,600 |
| 12:49 PM | $84.46 | Up $0.00 | $84.47 | $84.46 | 1,600 |
| 12:48 PM | $84.46 | Down $ -0.01 | $84.47 | $84.45 | 2,200 |
| 12:47 PM | $84.47 | Down $ -0.02 | $84.50 | $84.47 | 3,300 |
| 12:46 PM | $84.49 | Up $0.01 | $84.50 | $84.48 | 2,500 |
| 12:45 PM | $84.48 | Up $0.00 | $84.48 | $84.48 | 1,000 |
| 12:44 PM | $84.48 | Up $0.00 | $84.50 | $84.48 | 4,800 |
| 12:43 PM | $84.48 | Up $0.01 | $84.48 | $84.47 | 2,000 |
| 12:42 PM | $84.47 | Down $ -0.01 | $84.47 | $84.47 | 1,900 |
| 12:41 PM | $84.48 | Up $0.04 | $84.48 | $84.47 | 300 |
| 12:40 PM | $84.44 | Up $0.01 | $84.45 | $84.42 | 2,600 |
| 12:39 PM | $84.43 | Up $0.04 | $84.44 | $84.40 | 3,400 |
| 12:38 PM | $84.39 | Up $0.05 | $84.39 | $84.35 | 6,200 |
| 12:37 PM | $84.34 | Up $0.00 | $84.34 | $84.34 | 1,500 |
| 12:36 PM | $84.34 | Down $0.00 | $84.35 | $84.34 | 4,500 |
| 12:35 PM | $84.35 | Up $0.02 | $84.35 | $84.32 | 9,000 |
| 12:34 PM | $84.33 | Up $0.01 | $84.34 | $84.29 | 3,700 |
| 12:33 PM | $84.32 | Down $ -0.03 | $84.34 | $84.31 | 1,000 |
| 12:32 PM | $84.35 | Up $0.00 | $84.35 | $84.33 | 7,300 |
| 12:31 PM | $84.35 | Up $0.04 | $84.35 | $84.31 | 6,900 |
| 12:30 PM | $84.31 | Up $0.01 | $84.31 | $84.28 | 2,000 |
| 12:29 PM | $84.30 | Up $0.03 | $84.31 | $84.28 | 7,300 |
| 12:28 PM | $84.27 | Up $0.03 | $84.27 | $84.26 | 300 |
| 12:27 PM | $84.24 | Down $ -0.01 | $84.27 | $84.24 | 1,200 |
| 12:26 PM | $84.25 | Up $0.01 | $84.26 | $84.23 | 700 |
| 12:25 PM | $84.24 | Up $0.01 | $84.24 | $84.21 | 2,000 |
| 12:24 PM | $84.23 | Down $ -0.02 | $84.26 | $84.23 | 1,500 |
| 12:23 PM | $84.25 | Up $0.01 | $84.25 | $84.25 | 300 |
| 12:22 PM | $84.24 | Up $0.01 | $84.24 | $84.23 | 300 |
| 12:21 PM | $84.23 | Up $0.00 | $84.23 | $84.21 | 1,000 |
| 12:20 PM | $84.23 | Up $0.00 | $84.26 | $84.23 | 1,800 |
| 12:19 PM | $84.23 | Up $0.01 | $84.24 | $84.23 | 1,400 |
| 12:18 PM | $84.22 | Down $ -0.01 | $84.22 | $84.20 | 1,400 |
| 12:17 PM | $84.23 | Down $ -0.05 | $84.28 | $84.22 | 1,200 |
| 12:16 PM | $84.28 | Up $0.01 | $84.28 | $84.27 | 1,300 |
| 12:15 PM | $84.27 | Down $ -0.04 | $84.32 | $84.27 | 5,100 |
| 12:14 PM | $84.31 | Up $0.01 | $84.32 | $84.31 | 1,300 |
| 12:13 PM | $84.30 | Down $ -0.02 | $84.32 | $84.29 | 8,500 |
| 12:12 PM | $84.32 | Up $0.02 | $84.32 | $84.31 | 1,600 |
| 12:11 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 400 |
| 12:10 PM | $84.30 | Up $0.01 | $84.30 | $84.29 | 300 |
| 12:09 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 100 |
| 12:08 PM | $84.29 | Down $ -0.01 | $84.30 | $84.29 | 900 |
| 12:07 PM | $84.30 | Up $0.03 | $84.32 | $84.28 | 4,600 |
| 12:06 PM | $84.27 | Up $0.01 | $84.29 | $84.27 | 600 |
| 12:05 PM | $84.26 | Up $0.01 | $84.26 | $84.24 | 2,000 |
| 12:04 PM | $84.25 | Down $ -0.06 | $84.30 | $84.24 | 4,700 |
| 12:03 PM | $84.31 | Down $ -0.01 | $84.32 | $84.31 | 1,200 |
| 12:02 PM | $84.32 | Up $0.01 | $84.32 | $84.32 | 600 |
| 12:01 PM | $84.31 | Down $0.00 | $84.32 | $84.30 | 5,800 |
| 12:00 PM | $84.32 | Up $0.02 | $84.32 | $84.30 | 2,700 |
| 11:59 AM | $84.29 | Up $0.02 | $84.30 | $84.26 | 700 |
| 11:58 AM | $84.27 | Down $ -0.01 | $84.30 | $84.27 | 800 |
| 11:57 AM | $84.28 | Down $ -0.02 | $84.30 | $84.27 | 1,100 |
| 11:56 AM | $84.30 | Up $0.06 | $84.30 | $84.25 | 7,400 |
| 11:55 AM | $84.24 | Up $0.03 | $84.24 | $84.22 | 2,000 |
| 11:54 AM | $84.21 | Up $0.03 | $84.22 | $84.18 | 1,700 |
| 11:53 AM | $84.18 | Down $ -0.06 | $84.23 | $84.18 | 7,400 |
| 11:52 AM | $84.23 | Up $0.00 | $84.23 | $84.22 | 600 |
| 11:51 AM | $84.23 | Up $0.01 | $84.23 | $84.22 | 5,600 |
| 11:50 AM | $84.22 | Up $0.03 | $84.23 | $84.20 | 2,100 |
| 11:49 AM | $84.19 | Down $ -0.02 | $84.20 | $84.19 | 800 |
| 11:48 AM | $84.21 | Up $0.01 | $84.21 | $84.20 | 1,700 |
| 11:47 AM | $84.20 | Up $0.01 | $84.21 | $84.20 | 1,700 |
| 11:46 AM | $84.19 | Down $ -0.01 | $84.20 | $84.19 | 900 |
| 11:45 AM | $84.20 | Up $0.01 | $84.21 | $84.19 | 2,300 |
| 11:44 AM | $84.19 | Up $0.04 | $84.19 | $84.15 | 1,900 |
| 11:43 AM | $84.15 | Down $ -0.01 | $84.15 | $84.14 | 3,600 |
| 11:42 AM | $84.16 | Down $ -0.02 | $84.16 | $84.16 | 700 |
| 11:41 AM | $84.18 | Up $0.02 | $84.18 | $84.15 | 800 |
| 11:40 AM | $84.16 | Up $0.03 | $84.16 | $84.13 | 2,600 |
| 11:39 AM | $84.13 | Up $0.01 | $84.14 | $84.09 | 3,000 |
| 11:38 AM | $84.12 | Down $ -0.02 | $84.13 | $84.11 | 3,700 |
| 11:37 AM | $84.14 | Down $ -0.04 | $84.16 | $84.14 | 1,200 |
| 11:36 AM | $84.18 | Down $ -0.03 | $84.21 | $84.17 | 4,800 |
| 11:35 AM | $84.21 | Up $0.00 | $84.22 | $84.20 | 1,400 |
| 11:34 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 600 |
| 11:33 AM | $84.21 | Up $0.00 | $84.22 | $84.20 | 6,800 |
| 11:32 AM | $84.21 | Down $ -0.01 | $84.21 | $84.18 | 10,900 |
| 11:31 AM | $84.22 | Up $0.03 | $84.22 | $84.18 | 2,500 |
| 11:30 AM | $84.19 | Up $0.05 | $84.19 | $84.13 | 3,400 |
| 11:29 AM | $84.14 | Up $0.03 | $84.15 | $84.12 | 1,400 |
| 11:28 AM | $84.11 | Up $0.01 | $84.12 | $84.10 | 5,000 |
| 11:27 AM | $84.10 | Up $0.00 | $84.10 | $84.10 | 200 |
| 11:26 AM | $84.10 | Up $0.01 | $84.10 | $84.08 | 2,500 |
| 11:25 AM | $84.09 | Down $ -0.01 | $84.11 | $84.09 | 2,400 |
| 11:24 AM | $84.10 | Down $ -0.01 | $84.10 | $84.10 | 1,100 |
| 11:23 AM | $84.11 | Up $0.00 | $84.11 | $84.09 | 4,000 |
| 11:22 AM | $84.11 | Up $0.01 | $84.11 | $84.10 | 500 |
| 11:21 AM | $84.10 | Down $ -0.01 | $84.10 | $84.10 | 2,000 |
| 11:20 AM | $84.11 | Up $0.02 | $84.11 | $84.10 | 1,000 |
| 11:19 AM | $84.09 | Up $0.01 | $84.09 | $84.07 | 700 |
| 11:18 AM | $84.08 | Up $0.02 | $84.08 | $84.05 | 600 |
| 11:17 AM | $84.06 | Up $0.04 | $84.06 | $83.99 | 3,300 |
| 11:16 AM | $84.02 | Down $ -0.02 | $84.05 | $84.02 | 1,200 |
| 11:15 AM | $84.04 | Up $0.01 | $84.06 | $84.04 | 1,200 |
| 11:14 AM | $84.03 | Up $0.02 | $84.04 | $84.03 | 200 |
| 11:13 AM | $84.01 | Down $ -0.03 | $84.04 | $84.01 | 1,900 |
| 11:12 AM | $84.04 | Down $ -0.01 | $84.05 | $84.03 | 1,100 |
| 11:11 AM | $84.05 | Down $ -0.03 | $84.09 | $84.05 | 1,600 |
| 11:10 AM | $84.08 | Up $0.03 | $84.08 | $84.03 | 1,800 |
| 11:09 AM | $84.05 | Up $0.02 | $84.08 | $84.05 | 2,100 |
| 11:08 AM | $84.03 | Up $0.01 | $84.05 | $84.03 | 900 |
| 11:07 AM | $84.02 | Up $0.07 | $84.02 | $83.95 | 10,000 |
| 11:06 AM | $83.95 | Up $0.06 | $83.95 | $83.89 | 3,400 |
| 11:05 AM | $83.89 | Down $ -0.04 | $83.91 | $83.89 | 2,400 |
| 11:04 AM | $83.93 | Up $0.03 | $83.93 | $83.92 | 200 |
| 11:03 AM | $83.90 | Up $0.03 | $83.92 | $83.88 | 1,400 |
| 11:02 AM | $83.87 | Up $0.01 | $83.87 | $83.87 | 200 |
| 11:01 AM | $83.86 | Down $ -0.03 | $83.89 | $83.86 | 1,600 |
| 11:00 AM | $83.89 | Down $ -0.01 | $83.91 | $83.87 | 2,900 |
| 10:59 AM | $83.90 | Up $0.07 | $83.90 | $83.86 | 1,200 |
| 10:58 AM | $83.83 | Down $ -0.07 | $83.89 | $83.83 | 2,000 |
| 10:57 AM | $83.90 | Up $0.02 | $83.90 | $83.86 | 400 |
| 10:56 AM | $83.88 | Down $ -0.04 | $83.92 | $83.86 | 1,600 |
| 10:55 AM | $83.92 | Up $0.01 | $83.92 | $83.89 | 1,800 |
| 10:54 AM | $83.91 | Up $0.00 | $83.91 | $83.91 | 200 |
| 10:53 AM | $83.91 | Up $0.06 | $83.92 | $83.88 | 600 |
| 10:52 AM | $83.85 | Down $ -0.02 | $83.87 | $83.85 | 500 |
| 10:51 AM | $83.87 | Down $ -0.01 | $83.87 | $83.85 | 4,500 |
| 10:50 AM | $83.88 | Down $ -0.04 | $83.90 | $83.86 | 2,300 |
| 10:49 AM | $83.92 | Up $0.04 | $83.92 | $83.86 | 2,200 |
| 10:48 AM | $83.88 | Up $0.00 | $83.88 | $83.86 | 1,000 |
| 10:47 AM | $83.88 | Up $0.01 | $83.88 | $83.87 | 1,200 |
| 10:46 AM | $83.87 | Down $ -0.02 | $83.89 | $83.87 | 800 |
| 10:45 AM | $83.89 | Up $0.02 | $83.89 | $83.83 | 1,400 |
| 10:44 AM | $83.87 | Up $0.00 | $83.89 | $83.85 | 1,400 |
| 10:43 AM | $83.87 | Up $0.02 | $83.89 | $83.86 | 900 |
| 10:42 AM | $83.85 | Up $0.02 | $83.85 | $83.83 | 400 |
| 10:41 AM | $83.83 | Down $ -0.02 | $83.88 | $83.83 | 1,700 |
| 10:40 AM | $83.85 | Up $0.05 | $83.85 | $83.79 | 1,300 |
| 10:39 AM | $83.80 | Up $0.00 | $83.81 | $83.77 | 1,900 |
| 10:38 AM | $83.80 | Up $0.03 | $83.80 | $83.75 | 2,100 |
| 10:37 AM | $83.77 | Down $ -0.01 | $83.77 | $83.77 | 900 |
| 10:36 AM | $83.78 | Up $0.00 | $83.80 | $83.78 | 7,900 |
| 10:35 AM | $83.78 | Down $ -0.02 | $83.83 | $83.78 | 1,500 |
| 10:34 AM | $83.80 | Up $0.02 | $83.81 | $83.79 | 1,400 |
| 10:33 AM | $83.78 | Up $0.02 | $83.80 | $83.78 | 800 |
| 10:32 AM | $83.76 | Up $0.04 | $83.76 | $83.76 | 500 |
| 10:31 AM | $83.72 | Down $ -0.05 | $83.76 | $83.72 | 800 |
| 10:30 AM | $83.77 | Down $ -0.04 | $83.82 | $83.76 | 2,000 |
| 10:29 AM | $83.81 | Up $0.05 | $83.84 | $83.79 | 2,700 |
| 10:28 AM | $83.76 | Up $0.00 | $83.76 | $83.75 | 2,100 |
| 10:27 AM | $83.76 | Up $0.04 | $83.76 | $83.73 | 1,400 |
| 10:26 AM | $83.72 | Down $ -0.02 | $83.76 | $83.72 | 1,000 |
| 10:25 AM | $83.74 | Down $ -0.01 | $83.74 | $83.72 | 1,500 |
| 10:24 AM | $83.75 | Up $0.03 | $83.76 | $83.75 | 200 |
| 10:23 AM | $83.72 | Up $0.03 | $83.73 | $83.65 | 1,800 |
| 10:22 AM | $83.69 | Down $ -0.06 | $83.74 | $83.67 | 1,800 |
| 10:21 AM | $83.75 | Down $ -0.07 | $83.85 | $83.75 | 1,800 |
| 10:20 AM | $83.82 | Down $ -0.04 | $83.87 | $83.81 | 2,000 |
| 10:19 AM | $83.86 | Up $0.05 | $83.88 | $83.84 | 600 |
| 10:18 AM | $83.81 | Down $ -0.09 | $83.88 | $83.81 | 1,000 |
| 10:17 AM | $83.90 | Up $0.09 | $83.90 | $83.80 | 6,100 |
| 10:16 AM | $83.81 | Down $ -0.01 | $83.82 | $83.81 | 600 |
| 10:15 AM | $83.82 | Down $ -0.06 | $83.87 | $83.82 | 2,300 |
| 10:14 AM | $83.88 | Down $ -0.01 | $83.89 | $83.86 | 5,400 |
| 10:13 AM | $83.89 | Down $ -0.01 | $83.89 | $83.87 | 2,200 |
| 10:12 AM | $83.90 | Down $ -0.01 | $83.91 | $83.89 | 2,500 |
| 10:11 AM | $83.91 | Down $ -0.09 | $84.00 | $83.91 | 1,600 |
| 10:10 AM | $84.00 | Down $ -0.03 | $84.03 | $83.98 | 2,000 |
| 10:09 AM | $84.03 | Up $0.03 | $84.03 | $84.00 | 300 |
| 10:08 AM | $84.00 | Down $ -0.01 | $84.01 | $83.99 | 1,300 |
| 10:07 AM | $84.01 | Up $0.07 | $84.05 | $83.98 | 2,600 |
| 10:06 AM | $83.94 | Down $ -0.02 | $83.98 | $83.94 | 1,300 |
| 10:05 AM | $83.96 | Up $0.02 | $83.98 | $83.93 | 1,300 |
| 10:04 AM | $83.94 | Up $0.03 | $84.01 | $83.94 | 2,400 |
| 10:03 AM | $83.91 | Down $ -0.04 | $83.97 | $83.91 | 500 |
| 10:02 AM | $83.95 | Up $0.01 | $83.99 | $83.95 | 1,300 |
| 10:01 AM | $83.94 | Up $0.01 | $83.99 | $83.93 | 2,100 |
| 10:00 AM | $83.93 | Up $0.10 | $84.00 | $83.85 | 4,900 |
| 09:59 AM | $83.83 | Down $ -0.05 | $83.88 | $83.79 | 5,000 |
| 09:58 AM | $83.88 | Down $ -0.01 | $83.89 | $83.87 | 1,700 |
| 09:57 AM | $83.89 | Up $0.03 | $83.89 | $83.85 | 2,800 |
| 09:56 AM | $83.86 | Down $ -0.08 | $83.97 | $83.86 | 3,400 |
| 09:55 AM | $83.94 | Up $0.06 | $83.96 | $83.89 | 1,100 |
| 09:54 AM | $83.88 | Up $0.01 | $83.95 | $83.87 | 4,100 |
| 09:53 AM | $83.87 | Up $0.01 | $83.87 | $83.84 | 1,300 |
| 09:52 AM | $83.86 | Down $ -0.06 | $83.90 | $83.81 | 4,200 |
| 09:51 AM | $83.92 | Down $ -0.07 | $83.99 | $83.92 | 1,900 |
| 09:50 AM | $83.99 | Up $0.00 | $84.03 | $83.95 | 1,300 |
| 09:49 AM | $83.99 | Up $0.00 | $84.06 | $83.98 | 3,600 |
| 09:48 AM | $83.99 | Up $0.02 | $84.02 | $83.97 | 1,300 |
| 09:47 AM | $83.97 | Down $ -0.02 | $84.02 | $83.97 | 1,200 |
| 09:46 AM | $83.99 | Down $ -0.10 | $84.09 | $83.99 | 1,700 |
| 09:45 AM | $84.09 | Up $0.01 | $84.12 | $84.09 | 600 |
| 09:44 AM | $84.08 | Down $ -0.03 | $84.12 | $84.08 | 2,100 |
| 09:43 AM | $84.11 | Up $0.02 | $84.12 | $84.09 | 400 |
| 09:42 AM | $84.09 | Down $ -0.08 | $84.16 | $84.09 | 1,100 |
| 09:41 AM | $84.17 | Up $0.00 | $84.17 | $84.14 | 1,500 |
| 09:40 AM | $84.17 | Down $ -0.04 | $84.21 | $84.16 | 1,500 |
| 09:39 AM | $84.21 | Up $0.09 | $84.21 | $84.17 | 400 |
| 09:38 AM | $84.12 | Down $ -0.05 | $84.13 | $84.08 | 1,100 |
| 09:37 AM | $84.17 | Down $ -0.05 | $84.22 | $84.17 | 4,400 |
| 09:36 AM | $84.23 | Up $0.13 | $84.23 | $84.19 | 2,300 |
| 09:35 AM | $84.10 | Up $0.05 | $84.14 | $84.07 | 800 |
| 09:34 AM | $84.05 | Up $0.04 | $84.07 | $84.03 | 500 |
| 09:33 AM | $84.01 | Up $0.22 | $84.04 | $83.89 | 9,200 |
| 09:32 AM | $83.79 | Up $0.01 | $83.79 | $83.77 | 700 |
| 09:31 AM | $83.78 | Up $0.01 | $83.78 | $83.78 | 200 |
| 09:30 AM | $83.77 | Up $0.11 | $83.93 | $83.33 | 17,000 |
| Previous close | $83.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2025 | $84.71 | $84.30 | $84.80 | $84.20 | 4,202,800 |
| 24/04/2025 | $83.66 | $83.66 | $83.79 | $83.51 | 3,248,600 |
| 23/04/2025 | $83.55 | $83.87 | $83.87 | $83.22 | 1,652,900 |
| 22/04/2025 | $82.64 | $82.38 | $82.75 | $82.19 | 5,164,800 |
| 21/04/2025 | $80.87 | $80.45 | $80.92 | $80.26 | 3,513,500 |
| 17/04/2025 | $81.60 | $81.85 | $82.04 | $81.50 | 2,896,500 |
| 16/04/2025 | $81.48 | $81.80 | $81.80 | $80.85 | 3,271,700 |
| 15/04/2025 | $81.50 | $81.85 | $81.90 | $81.42 | 3,544,800 |
| 14/04/2025 | $80.70 | $79.74 | $80.77 | $79.66 | 3,824,900 |
| 11/04/2025 | $79.29 | $79.20 | $80.02 | $79.09 | 4,548,100 |
| 10/04/2025 | $78.89 | $78.54 | $79.47 | $77.95 | 4,310,500 |
| 09/04/2025 | $80.69 | $76.56 | $81.36 | $76.33 | 7,281,900 |
| 08/04/2025 | $77.81 | $79.78 | $79.91 | $77.31 | 7,290,500 |
| 07/04/2025 | $78.29 | $77.99 | $79.02 | $77.39 | 6,567,400 |
| 04/04/2025 | $80.66 | $80.02 | $80.95 | $79.61 | 3,387,300 |
| 03/04/2025 | $83.04 | $83.90 | $84.22 | $82.65 | 3,441,100 |
| 02/04/2025 | $82.93 | $82.06 | $82.99 | $82.03 | 3,703,300 |
| 01/04/2025 | $81.55 | $81.68 | $81.81 | $81.25 | 2,062,200 |
| 31/03/2025 | $80.95 | $80.75 | $81.36 | $80.52 | 2,318,300 |
| 28/03/2025 | $80.40 | $80.35 | $80.59 | $79.95 | 4,520,300 |
| 27/03/2025 | $82.02 | $81.89 | $82.28 | $81.55 | 2,638,200 |
| 26/03/2025 | $82.99 | $83.06 | $83.29 | $82.53 | 2,156,300 |
| 25/03/2025 | $82.87 | $82.89 | $83.12 | $82.72 | 3,702,900 |
| 24/03/2025 | $82.46 | $82.29 | $82.54 | $82.16 | 4,377,900 |
| 21/03/2025 | $81.40 | $81.07 | $81.47 | $81.00 | 7,212,500 |
| 20/03/2025 | $81.11 | $81.31 | $81.51 | $80.92 | 2,818,700 |
| 19/03/2025 | $81.35 | $81.61 | $81.65 | $81.20 | 5,079,700 |
| 18/03/2025 | $81.18 | $81.13 | $81.49 | $81.02 | 1,523,700 |
| 17/03/2025 | $81.71 | $81.61 | $81.87 | $81.35 | 2,378,600 |
| 14/03/2025 | $80.73 | $80.55 | $81.15 | $80.40 | 3,196,600 |
Graphs are not available, please refer to the detailed table