Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
81.52 Down -0.22 (-0.27 %)
Delayed : 2024/10/07 16:00:01
- Previous close $81.74
- Opening $81.81
- Price Bid $81.13
- Price Ask $81.13
- Size Bid 4
- Size Ask 1
- Today High $82.15
- Today Low $81.12
- 52 Weeks High $84.46
- 52 Weeks Low $47.44
- Volume 2,812,519
Fundamentals
- P/E Ratio : 11.80
- Earnings/Share : 3.08
- Dividends/Share : $0.90
- Current Div. Yield : 4.42
- Market Cap (M) : 77,034.16
- Shares Out (M) : 944.97
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.52 | Up $0.01 | $81.52 | $81.52 | 1,892,300 |
| 03:59 PM | $81.51 | Up $0.03 | $81.53 | $81.47 | 29,100 |
| 03:58 PM | $81.49 | Down $ -0.03 | $81.52 | $81.47 | 14,200 |
| 03:57 PM | $81.52 | Up $0.01 | $81.52 | $81.49 | 11,500 |
| 03:56 PM | $81.51 | Up $0.03 | $81.51 | $81.49 | 8,800 |
| 03:55 PM | $81.48 | Down $ -0.03 | $81.54 | $81.47 | 11,700 |
| 03:54 PM | $81.51 | Up $0.00 | $81.55 | $81.51 | 7,400 |
| 03:53 PM | $81.51 | Up $0.01 | $81.53 | $81.50 | 6,400 |
| 03:52 PM | $81.50 | Up $0.01 | $81.52 | $81.49 | 14,100 |
| 03:51 PM | $81.49 | Up $0.06 | $81.49 | $81.44 | 8,200 |
| 03:50 PM | $81.43 | Up $0.10 | $81.48 | $81.33 | 42,900 |
| 03:49 PM | $81.34 | Up $0.02 | $81.34 | $81.31 | 2,600 |
| 03:48 PM | $81.32 | Up $0.03 | $81.32 | $81.29 | 1,900 |
| 03:47 PM | $81.29 | Up $0.00 | $81.29 | $81.29 | 1,600 |
| 03:46 PM | $81.28 | Down $ -0.01 | $81.31 | $81.28 | 2,600 |
| 03:45 PM | $81.29 | Down $ -0.01 | $81.33 | $81.28 | 4,600 |
| 03:44 PM | $81.30 | Up $0.01 | $81.30 | $81.29 | 1,500 |
| 03:43 PM | $81.29 | Up $0.04 | $81.29 | $81.25 | 2,900 |
| 03:42 PM | $81.25 | Up $0.00 | $81.26 | $81.25 | 3,300 |
| 03:41 PM | $81.25 | Down $0.00 | $81.25 | $81.25 | 700 |
| 03:40 PM | $81.26 | Down $ -0.04 | $81.29 | $81.26 | 1,900 |
| 03:39 PM | $81.29 | Up $0.00 | $81.30 | $81.29 | 1,100 |
| 03:38 PM | $81.29 | Up $0.00 | $81.30 | $81.29 | 1,100 |
| 03:37 PM | $81.29 | Up $0.02 | $81.29 | $81.28 | 1,400 |
| 03:36 PM | $81.27 | Up $0.03 | $81.28 | $81.25 | 900 |
| 03:35 PM | $81.24 | Down $ -0.04 | $81.28 | $81.24 | 4,100 |
| 03:34 PM | $81.28 | Up $0.02 | $81.28 | $81.27 | 2,600 |
| 03:33 PM | $81.27 | Up $0.00 | $81.27 | $81.27 | 100 |
| 03:32 PM | $81.26 | Down $ -0.01 | $81.27 | $81.26 | 1,700 |
| 03:31 PM | $81.27 | Down $ -0.01 | $81.29 | $81.27 | 900 |
| 03:30 PM | $81.28 | Down $0.00 | $81.31 | $81.27 | 4,900 |
| 03:29 PM | $81.29 | Down $ -0.01 | $81.30 | $81.29 | 1,900 |
| 03:28 PM | $81.30 | Down $ -0.02 | $81.32 | $81.30 | 1,500 |
| 03:27 PM | $81.31 | Down $ -0.01 | $81.32 | $81.31 | 3,700 |
| 03:26 PM | $81.32 | Up $0.01 | $81.32 | $81.32 | 1,300 |
| 03:25 PM | $81.31 | Up $0.02 | $81.32 | $81.30 | 2,200 |
| 03:24 PM | $81.30 | Up $0.02 | $81.30 | $81.29 | 1,400 |
| 03:23 PM | $81.28 | Up $0.00 | $81.28 | $81.27 | 1,500 |
| 03:22 PM | $81.28 | Down $0.00 | $81.29 | $81.27 | 2,200 |
| 03:21 PM | $81.29 | Up $0.02 | $81.29 | $81.27 | 1,200 |
| 03:20 PM | $81.27 | Up $0.00 | $81.28 | $81.27 | 2,200 |
| 03:19 PM | $81.27 | Up $0.01 | $81.27 | $81.27 | 300 |
| 03:18 PM | $81.26 | Up $0.03 | $81.26 | $81.24 | 1,600 |
| 03:17 PM | $81.23 | Down $ -0.01 | $81.23 | $81.23 | 400 |
| 03:16 PM | $81.24 | Down $ -0.01 | $81.25 | $81.23 | 2,300 |
| 03:15 PM | $81.25 | Up $0.03 | $81.25 | $81.23 | 500 |
| 03:14 PM | $81.22 | Up $0.02 | $81.22 | $81.20 | 1,700 |
| 03:13 PM | $81.20 | Down $ -0.02 | $81.21 | $81.19 | 2,900 |
| 03:12 PM | $81.22 | Down $0.00 | $81.22 | $81.22 | 500 |
| 03:11 PM | $81.22 | Up $0.02 | $81.22 | $81.21 | 1,000 |
| 03:10 PM | $81.20 | Down $ -0.05 | $81.25 | $81.20 | 2,900 |
| 03:09 PM | $81.26 | Up $0.00 | $81.26 | $81.25 | 1,000 |
| 03:08 PM | $81.25 | Up $0.00 | $81.26 | $81.25 | 4,000 |
| 03:07 PM | $81.25 | Up $0.03 | $81.25 | $81.23 | 300 |
| 03:06 PM | $81.22 | Up $0.03 | $81.22 | $81.20 | 1,300 |
| 03:05 PM | $81.19 | Up $0.03 | $81.19 | $81.17 | 1,400 |
| 03:04 PM | $81.16 | Down $ -0.01 | $81.16 | $81.16 | 500 |
| 03:03 PM | $81.17 | Up $0.02 | $81.17 | $81.15 | 1,900 |
| 03:02 PM | $81.15 | Down $ -0.02 | $81.19 | $81.15 | 2,000 |
| 03:01 PM | $81.17 | Up $0.00 | $81.18 | $81.15 | 1,900 |
| 03:00 PM | $81.17 | Down $0.00 | $81.18 | $81.17 | 1,000 |
| 02:59 PM | $81.18 | Down $ -0.01 | $81.19 | $81.17 | 2,400 |
| 02:58 PM | $81.18 | Up $0.02 | $81.18 | $81.17 | 600 |
| 02:57 PM | $81.16 | Down $ -0.01 | $81.17 | $81.14 | 2,000 |
| 02:56 PM | $81.17 | Up $0.01 | $81.17 | $81.14 | 2,100 |
| 02:55 PM | $81.16 | Down $ -0.02 | $81.20 | $81.15 | 3,900 |
| 02:54 PM | $81.18 | Up $0.00 | $81.18 | $81.17 | 900 |
| 02:53 PM | $81.18 | Down $ -0.02 | $81.20 | $81.18 | 900 |
| 02:52 PM | $81.20 | Up $0.03 | $81.21 | $81.18 | 5,100 |
| 02:51 PM | $81.17 | Down $ -0.02 | $81.18 | $81.17 | 600 |
| 02:50 PM | $81.19 | Up $0.02 | $81.20 | $81.16 | 1,800 |
| 02:49 PM | $81.17 | Up $0.02 | $81.17 | $81.15 | 1,700 |
| 02:48 PM | $81.15 | Up $0.00 | $81.15 | $81.12 | 1,500 |
| 02:47 PM | $81.15 | Down $ -0.02 | $81.17 | $81.13 | 3,100 |
| 02:46 PM | $81.17 | Down $ -0.06 | $81.22 | $81.17 | 4,200 |
| 02:45 PM | $81.23 | Down $ -0.02 | $81.25 | $81.23 | 1,000 |
| 02:44 PM | $81.25 | Down $ -0.01 | $81.27 | $81.25 | 800 |
| 02:43 PM | $81.26 | Down $ -0.02 | $81.28 | $81.26 | 2,000 |
| 02:42 PM | $81.28 | Down $ -0.01 | $81.30 | $81.28 | 1,100 |
| 02:41 PM | $81.29 | Down $ -0.02 | $81.32 | $81.29 | 500 |
| 02:40 PM | $81.31 | Up $0.03 | $81.31 | $81.30 | 1,300 |
| 02:39 PM | $81.28 | Up $0.01 | $81.28 | $81.27 | 400 |
| 02:38 PM | $81.27 | Up $0.02 | $81.28 | $81.24 | 1,400 |
| 02:37 PM | $81.26 | Down $ -0.02 | $81.26 | $81.24 | 1,700 |
| 02:36 PM | $81.27 | Up $0.02 | $81.27 | $81.23 | 1,400 |
| 02:35 PM | $81.25 | Up $0.01 | $81.26 | $81.20 | 5,900 |
| 02:34 PM | $81.24 | Down $ -0.01 | $81.26 | $81.24 | 1,500 |
| 02:33 PM | $81.25 | Up $0.01 | $81.25 | $81.22 | 1,500 |
| 02:32 PM | $81.24 | Down $ -0.02 | $81.28 | $81.23 | 2,500 |
| 02:31 PM | $81.26 | Down $ -0.02 | $81.29 | $81.24 | 3,000 |
| 02:30 PM | $81.28 | Down $ -0.03 | $81.30 | $81.20 | 13,600 |
| 02:29 PM | $81.31 | Up $0.01 | $81.33 | $81.30 | 1,200 |
| 02:28 PM | $81.30 | Down $ -0.01 | $81.32 | $81.30 | 800 |
| 02:27 PM | $81.31 | Down $ -0.05 | $81.35 | $81.30 | 8,000 |
| 02:26 PM | $81.36 | Up $0.00 | $81.37 | $81.36 | 500 |
| 02:25 PM | $81.36 | Up $0.02 | $81.36 | $81.33 | 1,900 |
| 02:24 PM | $81.34 | Down $ -0.04 | $81.38 | $81.34 | 4,000 |
| 02:23 PM | $81.38 | Up $0.00 | $81.39 | $81.38 | 400 |
| 02:22 PM | $81.38 | Up $0.00 | $81.38 | $81.37 | 400 |
| 02:21 PM | $81.38 | Down $ -0.01 | $81.40 | $81.38 | 1,000 |
| 02:20 PM | $81.39 | Up $0.00 | $81.40 | $81.39 | 400 |
| 02:19 PM | $81.39 | Down $ -0.02 | $81.41 | $81.39 | 2,900 |
| 02:18 PM | $81.41 | Up $0.00 | $81.45 | $81.41 | 5,700 |
| 02:17 PM | $81.41 | Down $ -0.02 | $81.46 | $81.41 | 9,300 |
| 02:16 PM | $81.43 | Up $0.03 | $81.44 | $81.40 | 6,400 |
| 02:15 PM | $81.40 | Down $ -0.01 | $81.42 | $81.40 | 2,200 |
| 02:13 PM | $81.41 | Down $ -0.03 | $81.43 | $81.41 | 2,300 |
| 02:13 PM | $81.41 | Up $0.00 | $81.43 | $81.41 | 0 |
| 02:12 PM | $81.44 | Down $0.00 | $81.44 | $81.44 | 100 |
| 02:11 PM | $81.45 | Up $0.01 | $81.45 | $81.45 | 500 |
| 02:10 PM | $81.43 | Down $ -0.02 | $81.46 | $81.43 | 1,000 |
| 02:09 PM | $81.45 | Up $0.01 | $81.45 | $81.45 | 400 |
| 02:08 PM | $81.44 | Down $ -0.01 | $81.45 | $81.44 | 1,200 |
| 02:07 PM | $81.45 | Down $ -0.01 | $81.46 | $81.45 | 500 |
| 02:06 PM | $81.46 | Up $0.01 | $81.46 | $81.46 | 500 |
| 02:05 PM | $81.45 | Down $ -0.01 | $81.46 | $81.45 | 600 |
| 02:04 PM | $81.46 | Down $ -0.01 | $81.50 | $81.46 | 2,700 |
| 02:03 PM | $81.47 | Up $0.02 | $81.47 | $81.46 | 400 |
| 02:02 PM | $81.45 | Up $0.01 | $81.45 | $81.45 | 400 |
| 02:01 PM | $81.44 | Down $ -0.03 | $81.47 | $81.44 | 700 |
| 02:00 PM | $81.47 | Down $ -0.02 | $81.48 | $81.47 | 1,000 |
| 01:59 PM | $81.49 | Up $0.03 | $81.49 | $81.47 | 800 |
| 01:58 PM | $81.46 | Up $0.00 | $81.46 | $81.45 | 1,300 |
| 01:57 PM | $81.46 | Down $ -0.02 | $81.46 | $81.45 | 1,100 |
| 01:56 PM | $81.47 | Up $0.00 | $81.47 | $81.46 | 1,400 |
| 01:55 PM | $81.47 | Down $ -0.01 | $81.47 | $81.47 | 1,000 |
| 01:54 PM | $81.48 | Down $0.00 | $81.48 | $81.48 | 400 |
| 01:53 PM | $81.49 | Down $ -0.03 | $81.51 | $81.49 | 6,100 |
| 01:52 PM | $81.51 | Up $0.01 | $81.51 | $81.50 | 2,800 |
| 01:51 PM | $81.50 | Up $0.00 | $81.51 | $81.49 | 11,600 |
| 01:50 PM | $81.50 | Down $ -0.02 | $81.51 | $81.50 | 7,400 |
| 01:49 PM | $81.52 | Down $ -0.03 | $81.55 | $81.51 | 2,300 |
| 01:48 PM | $81.55 | Down $ -0.01 | $81.56 | $81.55 | 3,900 |
| 01:47 PM | $81.56 | Down $ -0.01 | $81.57 | $81.56 | 1,100 |
| 01:46 PM | $81.57 | Down $ -0.01 | $81.57 | $81.57 | 100 |
| 01:45 PM | $81.58 | Up $0.01 | $81.58 | $81.58 | 300 |
| 01:44 PM | $81.57 | Up $0.00 | $81.57 | $81.56 | 200 |
| 01:43 PM | $81.57 | Up $0.00 | $81.57 | $81.56 | 3,800 |
| 01:41 PM | $81.57 | Up $0.00 | $81.57 | $81.56 | 300 |
| 01:41 PM | $81.57 | Up $0.00 | $81.57 | $81.56 | 0 |
| 01:40 PM | $81.56 | Up $0.00 | $81.56 | $81.56 | 200 |
| 01:39 PM | $81.56 | Down $0.00 | $81.56 | $81.56 | 500 |
| 01:38 PM | $81.57 | Down $ -0.01 | $81.57 | $81.57 | 500 |
| 01:37 PM | $81.58 | Down $ -0.03 | $81.61 | $81.58 | 3,100 |
| 01:36 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 500 |
| 01:35 PM | $81.61 | Up $0.00 | $81.61 | $81.60 | 500 |
| 01:34 PM | $81.61 | Up $0.01 | $81.61 | $81.60 | 1,000 |
| 01:33 PM | $81.60 | Down $ -0.01 | $81.61 | $81.60 | 1,300 |
| 01:32 PM | $81.61 | Down $ -0.01 | $81.62 | $81.61 | 400 |
| 01:31 PM | $81.62 | Down $ -0.01 | $81.63 | $81.62 | 500 |
| 01:30 PM | $81.63 | Down $ -0.01 | $81.63 | $81.62 | 1,200 |
| 01:29 PM | $81.64 | Down $ -0.01 | $81.65 | $81.64 | 800 |
| 01:28 PM | $81.65 | Down $ -0.01 | $81.67 | $81.65 | 400 |
| 01:27 PM | $81.66 | Up $0.02 | $81.66 | $81.64 | 1,500 |
| 01:25 PM | $81.64 | Up $0.01 | $81.65 | $81.63 | 1,500 |
| 01:25 PM | $81.64 | Up $0.00 | $81.65 | $81.63 | 0 |
| 01:24 PM | $81.63 | Up $0.01 | $81.63 | $81.63 | 300 |
| 01:23 PM | $81.62 | Down $ -0.02 | $81.63 | $81.62 | 1,200 |
| 01:22 PM | $81.64 | Down $0.00 | $81.64 | $81.64 | 400 |
| 01:21 PM | $81.64 | Down $ -0.01 | $81.64 | $81.64 | 800 |
| 01:20 PM | $81.65 | Up $0.00 | $81.65 | $81.65 | 400 |
| 01:19 PM | $81.65 | Up $0.00 | $81.65 | $81.65 | 900 |
| 01:18 PM | $81.65 | Down $ -0.01 | $81.66 | $81.65 | 2,000 |
| 01:17 PM | $81.66 | Up $0.01 | $81.67 | $81.66 | 1,100 |
| 01:15 PM | $81.65 | Up $0.00 | $81.66 | $81.65 | 300 |
| 01:15 PM | $81.65 | Up $0.00 | $81.66 | $81.65 | 0 |
| 01:14 PM | $81.65 | Down $ -0.03 | $81.68 | $81.65 | 1,000 |
| 01:13 PM | $81.69 | Up $0.03 | $81.69 | $81.66 | 1,000 |
| 01:12 PM | $81.66 | Up $0.01 | $81.66 | $81.66 | 200 |
| 01:11 PM | $81.65 | Up $0.01 | $81.65 | $81.65 | 500 |
| 01:10 PM | $81.64 | Up $0.01 | $81.64 | $81.63 | 1,100 |
| 01:09 PM | $81.63 | Up $0.02 | $81.63 | $81.62 | 700 |
| 01:08 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 600 |
| 01:07 PM | $81.61 | Up $0.01 | $81.61 | $81.60 | 700 |
| 01:06 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 300 |
| 01:05 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 300 |
| 01:04 PM | $81.60 | Down $ -0.05 | $81.65 | $81.60 | 2,400 |
| 01:03 PM | $81.65 | Up $0.02 | $81.65 | $81.63 | 800 |
| 01:02 PM | $81.63 | Down $ -0.03 | $81.65 | $81.63 | 1,400 |
| 01:01 PM | $81.66 | Down $ -0.02 | $81.67 | $81.66 | 400 |
| 01:00 PM | $81.68 | Down $ -0.01 | $81.69 | $81.68 | 200 |
| 12:59 PM | $81.69 | Up $0.00 | $81.71 | $81.69 | 1,200 |
| 12:58 PM | $81.69 | Up $0.02 | $81.69 | $81.68 | 1,000 |
| 12:57 PM | $81.67 | Down $ -0.01 | $81.67 | $81.67 | 200 |
| 12:55 PM | $81.68 | Down $ -0.02 | $81.69 | $81.68 | 700 |
| 12:55 PM | $81.68 | Up $0.00 | $81.69 | $81.68 | 0 |
| 12:54 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 200 |
| 12:53 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 800 |
| 12:52 PM | $81.70 | Down $ -0.01 | $81.70 | $81.70 | 100 |
| 12:51 PM | $81.71 | Up $0.01 | $81.71 | $81.71 | 500 |
| 12:50 PM | $81.70 | Down $ -0.01 | $81.70 | $81.70 | 500 |
| 12:49 PM | $81.71 | Down $ -0.01 | $81.72 | $81.71 | 600 |
| 12:48 PM | $81.72 | Up $0.00 | $81.72 | $81.72 | 200 |
| 12:47 PM | $81.72 | Down $ -0.03 | $81.78 | $81.72 | 8,500 |
| 12:46 PM | $81.75 | Up $0.01 | $81.75 | $81.74 | 300 |
| 12:45 PM | $81.74 | Up $0.00 | $81.74 | $81.73 | 500 |
| 12:44 PM | $81.74 | Up $0.02 | $81.74 | $81.73 | 300 |
| 12:43 PM | $81.72 | Up $0.01 | $81.72 | $81.71 | 600 |
| 12:42 PM | $81.71 | Down $ -0.02 | $81.74 | $81.71 | 4,100 |
| 12:41 PM | $81.73 | Down $0.00 | $81.73 | $81.72 | 1,000 |
| 12:40 PM | $81.74 | Up $0.02 | $81.74 | $81.72 | 2,000 |
| 12:39 PM | $81.72 | Down $ -0.02 | $81.73 | $81.71 | 700 |
| 12:38 PM | $81.74 | Down $ -0.01 | $81.76 | $81.74 | 4,300 |
| 12:37 PM | $81.75 | Up $0.03 | $81.76 | $81.73 | 1,400 |
| 12:36 PM | $81.72 | Up $0.01 | $81.73 | $81.72 | 1,300 |
| 12:35 PM | $81.71 | Up $0.01 | $81.72 | $81.71 | 1,100 |
| 12:34 PM | $81.70 | Up $0.02 | $81.70 | $81.69 | 500 |
| 12:33 PM | $81.68 | Up $0.02 | $81.68 | $81.67 | 2,000 |
| 12:32 PM | $81.66 | Up $0.05 | $81.66 | $81.62 | 900 |
| 12:31 PM | $81.61 | Up $0.04 | $81.61 | $81.56 | 1,600 |
| 12:30 PM | $81.57 | Up $0.00 | $81.58 | $81.57 | 1,300 |
| 12:29 PM | $81.57 | Up $0.01 | $81.57 | $81.56 | 400 |
| 12:28 PM | $81.56 | Up $0.00 | $81.56 | $81.56 | 400 |
| 12:27 PM | $81.56 | Down $0.00 | $81.56 | $81.56 | 100 |
| 12:26 PM | $81.57 | Up $0.02 | $81.57 | $81.56 | 2,100 |
| 12:25 PM | $81.55 | Up $0.00 | $81.55 | $81.55 | 400 |
| 12:24 PM | $81.55 | Up $0.01 | $81.56 | $81.54 | 800 |
| 12:23 PM | $81.54 | Up $0.01 | $81.54 | $81.53 | 600 |
| 12:22 PM | $81.54 | Up $0.02 | $81.54 | $81.52 | 1,200 |
| 12:21 PM | $81.51 | Up $0.02 | $81.51 | $81.50 | 900 |
| 12:20 PM | $81.49 | Up $0.00 | $81.50 | $81.49 | 400 |
| 12:19 PM | $81.49 | Up $0.01 | $81.52 | $81.48 | 3,900 |
| 12:18 PM | $81.48 | Up $0.01 | $81.48 | $81.47 | 900 |
| 12:16 PM | $81.48 | Down $ -0.01 | $81.48 | $81.46 | 1,700 |
| 12:16 PM | $81.48 | Up $0.00 | $81.48 | $81.46 | 0 |
| 12:15 PM | $81.49 | Down $ -0.03 | $81.51 | $81.49 | 1,100 |
| 12:14 PM | $81.52 | Down $ -0.02 | $81.54 | $81.52 | 1,300 |
| 12:13 PM | $81.54 | Up $0.06 | $81.56 | $81.50 | 6,400 |
| 12:12 PM | $81.48 | Down $ -0.02 | $81.52 | $81.48 | 1,500 |
| 12:11 PM | $81.50 | Up $0.02 | $81.50 | $81.49 | 700 |
| 12:10 PM | $81.48 | Down $ -0.03 | $81.51 | $81.48 | 1,600 |
| 12:09 PM | $81.51 | Up $0.02 | $81.51 | $81.50 | 900 |
| 12:08 PM | $81.49 | Up $0.00 | $81.49 | $81.47 | 2,800 |
| 12:07 PM | $81.49 | Down $ -0.02 | $81.49 | $81.48 | 1,600 |
| 12:06 PM | $81.50 | Down $ -0.02 | $81.51 | $81.50 | 2,600 |
| 12:05 PM | $81.52 | Up $0.02 | $81.53 | $81.50 | 5,100 |
| 12:04 PM | $81.50 | Up $0.02 | $81.50 | $81.49 | 2,700 |
| 12:03 PM | $81.48 | Up $0.01 | $81.48 | $81.48 | 400 |
| 12:02 PM | $81.48 | Up $0.00 | $81.48 | $81.48 | 700 |
| 12:01 PM | $81.47 | Up $0.00 | $81.48 | $81.47 | 1,200 |
| 12:00 PM | $81.47 | Up $0.00 | $81.48 | $81.47 | 800 |
| 11:59 AM | $81.47 | Up $0.00 | $81.47 | $81.47 | 900 |
| 11:58 AM | $81.47 | Up $0.00 | $81.47 | $81.46 | 400 |
| 11:57 AM | $81.47 | Down $ -0.02 | $81.48 | $81.47 | 1,000 |
| 11:56 AM | $81.49 | Down $ -0.01 | $81.50 | $81.47 | 5,800 |
| 11:55 AM | $81.50 | Up $0.00 | $81.51 | $81.50 | 1,400 |
| 11:54 AM | $81.50 | Up $0.00 | $81.50 | $81.49 | 2,500 |
| 11:53 AM | $81.50 | Up $0.00 | $81.51 | $81.50 | 5,200 |
| 11:52 AM | $81.50 | Down $ -0.04 | $81.54 | $81.50 | 1,600 |
| 11:51 AM | $81.54 | Down $ -0.01 | $81.55 | $81.54 | 800 |
| 11:50 AM | $81.55 | Up $0.01 | $81.55 | $81.53 | 2,400 |
| 11:49 AM | $81.54 | Down $ -0.02 | $81.56 | $81.54 | 2,400 |
| 11:48 AM | $81.56 | Down $ -0.01 | $81.57 | $81.56 | 1,800 |
| 11:47 AM | $81.57 | Down $ -0.02 | $81.58 | $81.57 | 600 |
| 11:46 AM | $81.59 | Up $0.01 | $81.59 | $81.57 | 1,200 |
| 11:45 AM | $81.58 | Down $ -0.01 | $81.59 | $81.58 | 1,300 |
| 11:44 AM | $81.59 | Down $ -0.02 | $81.62 | $81.59 | 5,200 |
| 11:43 AM | $81.62 | Down $ -0.04 | $81.65 | $81.61 | 5,100 |
| 11:42 AM | $81.65 | Up $0.01 | $81.65 | $81.64 | 1,600 |
| 11:41 AM | $81.64 | Down $ -0.02 | $81.66 | $81.64 | 1,100 |
| 11:40 AM | $81.66 | Up $0.01 | $81.66 | $81.66 | 1,000 |
| 11:39 AM | $81.65 | Up $0.00 | $81.66 | $81.65 | 1,900 |
| 11:38 AM | $81.65 | Up $0.02 | $81.65 | $81.63 | 2,300 |
| 11:37 AM | $81.63 | Up $0.00 | $81.63 | $81.62 | 900 |
| 11:36 AM | $81.63 | Down $ -0.02 | $81.66 | $81.63 | 1,900 |
| 11:35 AM | $81.65 | Up $0.02 | $81.65 | $81.64 | 500 |
| 11:34 AM | $81.63 | Down $ -0.01 | $81.64 | $81.63 | 700 |
| 11:33 AM | $81.64 | Up $0.03 | $81.64 | $81.60 | 1,600 |
| 11:32 AM | $81.61 | Up $0.03 | $81.61 | $81.59 | 600 |
| 11:31 AM | $81.58 | Down $ -0.01 | $81.60 | $81.58 | 600 |
| 11:30 AM | $81.59 | Down $ -0.10 | $81.68 | $81.59 | 2,100 |
| 11:29 AM | $81.69 | Up $0.08 | $81.69 | $81.62 | 2,100 |
| 11:28 AM | $81.62 | Up $0.00 | $81.62 | $81.62 | 900 |
| 11:27 AM | $81.62 | Down $ -0.02 | $81.63 | $81.62 | 1,500 |
| 11:26 AM | $81.63 | Down $ -0.03 | $81.66 | $81.63 | 2,100 |
| 11:25 AM | $81.66 | Up $0.03 | $81.66 | $81.65 | 900 |
| 11:24 AM | $81.63 | Up $0.02 | $81.63 | $81.61 | 1,700 |
| 11:23 AM | $81.61 | Up $0.01 | $81.61 | $81.60 | 1,000 |
| 11:22 AM | $81.60 | Up $0.00 | $81.61 | $81.60 | 1,100 |
| 11:21 AM | $81.60 | Down $ -0.01 | $81.61 | $81.60 | 700 |
| 11:20 AM | $81.61 | Up $0.00 | $81.61 | $81.61 | 600 |
| 11:19 AM | $81.61 | Up $0.01 | $81.61 | $81.60 | 800 |
| 11:18 AM | $81.60 | Down $ -0.01 | $81.60 | $81.57 | 4,500 |
| 11:17 AM | $81.61 | Down $ -0.03 | $81.64 | $81.60 | 5,000 |
| 11:16 AM | $81.64 | Down $ -0.04 | $81.68 | $81.64 | 4,300 |
| 11:15 AM | $81.68 | Down $ -0.05 | $81.73 | $81.68 | 3,900 |
| 11:14 AM | $81.73 | Up $0.01 | $81.73 | $81.72 | 1,000 |
| 11:13 AM | $81.72 | Up $0.01 | $81.73 | $81.71 | 1,300 |
| 11:12 AM | $81.71 | Up $0.00 | $81.71 | $81.71 | 500 |
| 11:11 AM | $81.71 | Down $ -0.03 | $81.75 | $81.71 | 1,300 |
| 11:10 AM | $81.74 | Down $ -0.01 | $81.75 | $81.74 | 400 |
| 11:09 AM | $81.75 | Up $0.00 | $81.78 | $81.75 | 2,000 |
| 11:08 AM | $81.75 | Up $0.02 | $81.76 | $81.75 | 800 |
| 11:07 AM | $81.73 | Up $0.02 | $81.73 | $81.71 | 800 |
| 11:06 AM | $81.71 | Down $ -0.01 | $81.71 | $81.69 | 1,000 |
| 11:05 AM | $81.72 | Up $0.01 | $81.73 | $81.71 | 1,100 |
| 11:04 AM | $81.71 | Up $0.00 | $81.71 | $81.71 | 600 |
| 11:03 AM | $81.71 | Up $0.03 | $81.71 | $81.68 | 900 |
| 11:02 AM | $81.68 | Down $ -0.01 | $81.70 | $81.67 | 2,400 |
| 11:01 AM | $81.69 | Up $0.03 | $81.69 | $81.65 | 900 |
| 11:00 AM | $81.66 | Down $ -0.03 | $81.69 | $81.65 | 2,100 |
| 10:59 AM | $81.69 | Up $0.01 | $81.69 | $81.68 | 800 |
| 10:58 AM | $81.68 | Down $ -0.05 | $81.73 | $81.68 | 1,700 |
| 10:57 AM | $81.73 | Down $ -0.01 | $81.75 | $81.73 | 1,300 |
| 10:56 AM | $81.74 | Down $ -0.01 | $81.74 | $81.72 | 2,900 |
| 10:55 AM | $81.75 | Down $ -0.02 | $81.79 | $81.75 | 6,400 |
| 10:54 AM | $81.77 | Up $0.03 | $81.77 | $81.75 | 800 |
| 10:53 AM | $81.74 | Down $ -0.08 | $81.83 | $81.74 | 9,600 |
| 10:52 AM | $81.82 | Up $0.03 | $81.84 | $81.81 | 2,000 |
| 10:51 AM | $81.79 | Down $ -0.02 | $81.80 | $81.77 | 2,400 |
| 10:50 AM | $81.81 | Up $0.02 | $81.81 | $81.79 | 5,100 |
| 10:49 AM | $81.79 | Up $0.01 | $81.80 | $81.77 | 2,400 |
| 10:48 AM | $81.78 | Down $ -0.01 | $81.79 | $81.78 | 700 |
| 10:47 AM | $81.79 | Down $ -0.08 | $81.86 | $81.79 | 27,300 |
| 10:46 AM | $81.87 | Down $ -0.01 | $81.88 | $81.87 | 1,100 |
| 10:45 AM | $81.88 | Down $ -0.01 | $81.88 | $81.88 | 100 |
| 10:44 AM | $81.89 | Down $ -0.02 | $81.90 | $81.89 | 1,400 |
| 10:43 AM | $81.91 | Down $ -0.03 | $81.94 | $81.91 | 3,000 |
| 10:42 AM | $81.94 | Up $0.03 | $81.94 | $81.91 | 5,000 |
| 10:41 AM | $81.91 | Up $0.01 | $81.92 | $81.91 | 1,300 |
| 10:40 AM | $81.90 | Up $0.03 | $81.90 | $81.87 | 600 |
| 10:39 AM | $81.87 | Down $ -0.04 | $81.91 | $81.87 | 5,200 |
| 10:38 AM | $81.91 | Down $ -0.01 | $81.92 | $81.91 | 1,000 |
| 10:37 AM | $81.92 | Up $0.01 | $81.92 | $81.92 | 100 |
| 10:36 AM | $81.91 | Up $0.01 | $81.92 | $81.91 | 900 |
| 10:35 AM | $81.90 | Down $ -0.03 | $81.92 | $81.89 | 2,400 |
| 10:34 AM | $81.93 | Up $0.04 | $81.93 | $81.90 | 800 |
| 10:33 AM | $81.89 | Up $0.00 | $81.90 | $81.88 | 1,000 |
| 10:32 AM | $81.89 | Up $0.01 | $81.91 | $81.86 | 4,100 |
| 10:31 AM | $81.88 | Down $ -0.01 | $81.89 | $81.88 | 1,300 |
| 10:30 AM | $81.89 | Down $ -0.02 | $81.91 | $81.89 | 2,700 |
| 10:29 AM | $81.91 | Up $0.03 | $81.91 | $81.87 | 2,800 |
| 10:28 AM | $81.88 | Up $0.01 | $81.88 | $81.87 | 500 |
| 10:27 AM | $81.87 | Down $ -0.03 | $81.90 | $81.86 | 1,900 |
| 10:26 AM | $81.90 | Down $ -0.06 | $81.95 | $81.90 | 2,400 |
| 10:25 AM | $81.96 | Up $0.01 | $81.96 | $81.94 | 300 |
| 10:24 AM | $81.95 | Down $ -0.01 | $81.96 | $81.95 | 500 |
| 10:23 AM | $81.96 | Up $0.02 | $81.96 | $81.93 | 900 |
| 10:22 AM | $81.94 | Up $0.01 | $81.94 | $81.92 | 600 |
| 10:21 AM | $81.93 | Up $0.00 | $81.93 | $81.92 | 600 |
| 10:20 AM | $81.93 | Down $ -0.02 | $81.94 | $81.93 | 500 |
| 10:19 AM | $81.95 | Down $ -0.02 | $81.96 | $81.93 | 5,000 |
| 10:18 AM | $81.97 | Up $0.06 | $81.97 | $81.92 | 900 |
| 10:17 AM | $81.91 | Down $ -0.02 | $81.93 | $81.90 | 700 |
| 10:16 AM | $81.93 | Up $0.04 | $81.93 | $81.91 | 4,600 |
| 10:15 AM | $81.89 | Down $ -0.01 | $81.91 | $81.89 | 800 |
| 10:14 AM | $81.90 | Up $0.00 | $81.91 | $81.90 | 500 |
| 10:13 AM | $81.90 | Up $0.03 | $81.90 | $81.88 | 1,200 |
| 10:12 AM | $81.87 | Up $0.00 | $81.87 | $81.86 | 1,500 |
| 10:11 AM | $81.87 | Down $ -0.06 | $81.92 | $81.87 | 1,700 |
| 10:10 AM | $81.93 | Up $0.00 | $81.93 | $81.93 | 100 |
| 10:09 AM | $81.93 | Up $0.04 | $81.93 | $81.91 | 200 |
| 10:08 AM | $81.89 | Down $ -0.02 | $81.91 | $81.88 | 900 |
| 10:07 AM | $81.91 | Up $0.03 | $81.92 | $81.89 | 500 |
| 10:06 AM | $81.88 | Down $ -0.05 | $81.92 | $81.88 | 1,600 |
| 10:05 AM | $81.93 | Down $ -0.03 | $81.97 | $81.92 | 2,300 |
| 10:04 AM | $81.97 | Up $0.03 | $81.97 | $81.96 | 200 |
| 10:03 AM | $81.94 | Down $ -0.01 | $81.96 | $81.94 | 600 |
| 10:02 AM | $81.95 | Up $0.01 | $81.96 | $81.95 | 1,500 |
| 10:01 AM | $81.94 | Up $0.01 | $81.94 | $81.92 | 500 |
| 10:00 AM | $81.93 | Down $ -0.01 | $81.95 | $81.93 | 1,900 |
| 09:59 AM | $81.94 | Down $ -0.01 | $81.95 | $81.93 | 2,200 |
| 09:58 AM | $81.95 | Up $0.01 | $81.96 | $81.94 | 1,700 |
| 09:57 AM | $81.94 | Down $ -0.01 | $81.97 | $81.92 | 2,900 |
| 09:56 AM | $81.95 | Up $0.00 | $81.96 | $81.92 | 4,300 |
| 09:55 AM | $81.95 | Down $ -0.05 | $82.00 | $81.95 | 6,700 |
| 09:54 AM | $82.00 | Down $ -0.01 | $82.04 | $82.00 | 2,500 |
| 09:53 AM | $82.01 | Up $0.02 | $82.01 | $81.98 | 700 |
| 09:52 AM | $81.99 | Up $0.01 | $82.00 | $81.96 | 1,600 |
| 09:51 AM | $81.98 | Down $ -0.05 | $82.05 | $81.98 | 1,900 |
| 09:50 AM | $82.03 | Up $0.05 | $82.04 | $81.97 | 2,700 |
| 09:49 AM | $81.98 | Up $0.02 | $81.98 | $81.95 | 1,100 |
| 09:48 AM | $81.96 | Down $ -0.04 | $82.00 | $81.94 | 5,500 |
| 09:47 AM | $82.00 | Down $ -0.04 | $82.06 | $82.00 | 2,000 |
| 09:46 AM | $82.04 | Down $ -0.03 | $82.07 | $82.03 | 1,900 |
| 09:45 AM | $82.07 | Down $ -0.04 | $82.12 | $82.04 | 3,500 |
| 09:44 AM | $82.11 | Up $0.04 | $82.12 | $82.08 | 2,600 |
| 09:43 AM | $82.07 | Down $ -0.06 | $82.13 | $82.03 | 14,100 |
| 09:42 AM | $82.13 | Up $0.03 | $82.15 | $82.10 | 3,500 |
| 09:41 AM | $82.10 | Up $0.11 | $82.10 | $81.98 | 10,000 |
| 09:40 AM | $81.99 | Up $0.03 | $82.01 | $81.97 | 4,400 |
| 09:39 AM | $81.96 | Down $0.00 | $81.97 | $81.93 | 1,900 |
| 09:38 AM | $81.96 | Down $ -0.04 | $82.01 | $81.96 | 1,400 |
| 09:37 AM | $82.00 | Up $0.05 | $82.00 | $81.95 | 4,800 |
| 09:36 AM | $81.95 | Down $ -0.04 | $82.03 | $81.95 | 12,100 |
| 09:35 AM | $81.99 | Up $0.11 | $81.99 | $81.88 | 4,800 |
| 09:34 AM | $81.88 | Down $ -0.01 | $81.90 | $81.85 | 3,000 |
| 09:33 AM | $81.89 | Down $ -0.03 | $81.94 | $81.87 | 2,500 |
| 09:32 AM | $81.92 | Down $ -0.03 | $81.97 | $81.90 | 2,100 |
| 09:31 AM | $81.95 | Up $0.04 | $81.95 | $81.88 | 3,100 |
| 09:30 AM | $81.91 | Up $0.17 | $81.91 | $81.75 | 22,400 |
| Previous close | $81.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/10/2024 | $81.52 | $81.48 | $81.78 | $81.12 | 2,427,700 |
| 04/10/2024 | $81.74 | $82.02 | $82.07 | $81.66 | 2,517,100 |
| 03/10/2024 | $81.31 | $81.83 | $81.87 | $81.10 | 1,485,900 |
| 02/10/2024 | $82.28 | $82.20 | $82.31 | $81.87 | 1,895,400 |
| 01/10/2024 | $81.59 | $82.15 | $82.18 | $81.37 | 4,970,800 |
| 30/09/2024 | $82.96 | $82.74 | $83.20 | $82.48 | 4,427,300 |
| 27/09/2024 | $82.78 | $83.19 | $83.28 | $82.70 | 15,326,300 |
| 26/09/2024 | $83.86 | $84.09 | $84.46 | $83.80 | 2,520,400 |
| 25/09/2024 | $83.62 | $83.54 | $83.71 | $83.39 | 2,715,300 |
| 24/09/2024 | $82.90 | $83.08 | $83.24 | $82.57 | 5,749,800 |
| 23/09/2024 | $83.10 | $82.94 | $83.21 | $82.53 | 2,966,500 |
| 20/09/2024 | $83.66 | $83.25 | $83.98 | $83.12 | 8,367,800 |
| 19/09/2024 | $83.63 | $83.55 | $83.65 | $83.40 | 4,022,000 |
| 18/09/2024 | $82.94 | $82.79 | $83.30 | $82.71 | 2,880,400 |
| 17/09/2024 | $83.74 | $83.83 | $84.07 | $83.55 | 3,120,800 |
| 16/09/2024 | $83.59 | $83.55 | $83.81 | $83.37 | 2,561,400 |
| 13/09/2024 | $83.49 | $83.22 | $83.64 | $83.07 | 1,900,400 |
| 12/09/2024 | $82.69 | $82.75 | $82.81 | $82.50 | 4,605,800 |
| 11/09/2024 | $83.04 | $82.21 | $83.06 | $82.18 | 5,489,500 |
| 10/09/2024 | $82.03 | $81.54 | $82.05 | $81.36 | 2,106,300 |
| 09/09/2024 | $82.10 | $81.69 | $82.15 | $81.69 | 3,005,200 |
| 06/09/2024 | $80.47 | $80.00 | $80.62 | $79.96 | 1,882,200 |
| 05/09/2024 | $80.71 | $79.84 | $80.87 | $79.72 | 1,943,500 |
| 04/09/2024 | $79.60 | $79.34 | $79.77 | $79.20 | 2,067,500 |
| 03/09/2024 | $78.46 | $77.95 | $78.75 | $77.85 | 2,825,000 |
| 30/08/2024 | $78.76 | $78.86 | $79.00 | $78.47 | 2,171,100 |
| 29/08/2024 | $77.55 | $77.83 | $78.07 | $77.36 | 3,454,600 |
| 28/08/2024 | $73.50 | $74.39 | $74.39 | $73.42 | 1,379,100 |
| 27/08/2024 | $74.12 | $74.13 | $74.20 | $73.88 | 1,268,200 |
| 26/08/2024 | $73.62 | $73.39 | $73.62 | $73.38 | 1,400,100 |
Graphs are not available, please refer to the detailed table