Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
64.94 Down -0.80 (-1.23 %)
Delayed : 2024/04/16 16:00:01
- Previous close $65.74
- Opening $65.51
- Price Bid $64.93
- Price Ask $64.93
- Size Bid 2
- Size Ask 5
- Today High $65.52
- Today Low $64.64
- 52 Weeks High $69.42
- 52 Weeks Low $47.44
- Volume 4,347,946
Fundamentals
- P/E Ratio : 10.05
- Earnings/Share : 2.57
- Dividends/Share : $0.90
- Current Div. Yield : 5.48
- Market Cap (M) : 61,615.93
- Shares Out (M) : 937.27
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.94 | Up $0.00 | $64.94 | $64.94 | 2,548,600 |
| 03:59 PM | $64.94 | Up $0.00 | $64.96 | $64.91 | 37,300 |
| 03:58 PM | $64.94 | Down $ -0.01 | $64.96 | $64.94 | 12,200 |
| 03:57 PM | $64.95 | Down $ -0.01 | $64.97 | $64.93 | 8,000 |
| 03:56 PM | $64.96 | Down $ -0.04 | $64.99 | $64.96 | 4,800 |
| 03:55 PM | $65.00 | Down $ -0.06 | $65.06 | $65.00 | 12,400 |
| 03:54 PM | $65.06 | Up $0.02 | $65.07 | $65.05 | 6,200 |
| 03:53 PM | $65.05 | Down $ -0.05 | $65.08 | $65.04 | 6,600 |
| 03:52 PM | $65.09 | Up $0.01 | $65.10 | $65.07 | 11,100 |
| 03:51 PM | $65.08 | Up $0.00 | $65.09 | $65.06 | 6,900 |
| 03:50 PM | $65.08 | Up $0.06 | $65.08 | $65.02 | 37,500 |
| 03:49 PM | $65.02 | Up $0.02 | $65.02 | $65.00 | 4,600 |
| 03:48 PM | $65.00 | Up $0.03 | $65.00 | $64.97 | 3,900 |
| 03:47 PM | $64.97 | Down $ -0.03 | $65.00 | $64.96 | 4,900 |
| 03:46 PM | $65.00 | Down $ -0.05 | $65.04 | $65.00 | 7,200 |
| 03:45 PM | $65.04 | Up $0.05 | $65.04 | $65.00 | 9,900 |
| 03:44 PM | $65.00 | Up $0.03 | $65.00 | $64.98 | 8,400 |
| 03:43 PM | $64.97 | Up $0.02 | $64.98 | $64.96 | 6,400 |
| 03:42 PM | $64.95 | Down $ -0.02 | $64.97 | $64.95 | 4,400 |
| 03:41 PM | $64.97 | Down $ -0.01 | $64.97 | $64.96 | 1,700 |
| 03:40 PM | $64.98 | Down $ -0.02 | $64.99 | $64.96 | 3,200 |
| 03:39 PM | $65.00 | Up $0.01 | $65.03 | $65.00 | 5,400 |
| 03:38 PM | $64.99 | Up $0.00 | $64.99 | $64.97 | 3,200 |
| 03:37 PM | $64.99 | Up $0.02 | $65.00 | $64.97 | 3,700 |
| 03:36 PM | $64.97 | Down $ -0.01 | $64.98 | $64.96 | 3,800 |
| 03:35 PM | $64.98 | Up $0.05 | $64.98 | $64.91 | 11,300 |
| 03:34 PM | $64.93 | Down $ -0.05 | $64.97 | $64.93 | 2,000 |
| 03:33 PM | $64.98 | Down $ -0.03 | $65.01 | $64.98 | 2,100 |
| 03:32 PM | $65.01 | Up $0.00 | $65.03 | $65.00 | 1,800 |
| 03:31 PM | $65.01 | Down $ -0.02 | $65.02 | $65.01 | 1,000 |
| 03:30 PM | $65.03 | Down $ -0.03 | $65.06 | $65.03 | 2,300 |
| 03:29 PM | $65.06 | Down $ -0.01 | $65.08 | $65.06 | 4,200 |
| 03:28 PM | $65.07 | Up $0.01 | $65.07 | $65.06 | 2,400 |
| 03:27 PM | $65.06 | Up $0.02 | $65.06 | $65.04 | 1,800 |
| 03:26 PM | $65.04 | Up $0.00 | $65.05 | $65.04 | 1,700 |
| 03:25 PM | $65.04 | Up $0.00 | $65.05 | $65.02 | 3,600 |
| 03:24 PM | $65.04 | Down $0.00 | $65.05 | $65.04 | 1,100 |
| 03:23 PM | $65.05 | Up $0.03 | $65.06 | $65.03 | 5,600 |
| 03:22 PM | $65.02 | Up $0.00 | $65.03 | $65.01 | 900 |
| 03:21 PM | $65.02 | Up $0.03 | $65.02 | $65.00 | 3,300 |
| 03:20 PM | $64.99 | Down $ -0.04 | $65.03 | $64.99 | 2,700 |
| 03:19 PM | $65.03 | Up $0.00 | $65.04 | $65.03 | 2,900 |
| 03:18 PM | $65.03 | Up $0.04 | $65.06 | $65.00 | 6,400 |
| 03:17 PM | $64.99 | Up $0.01 | $65.00 | $64.98 | 1,800 |
| 03:16 PM | $64.98 | Down $ -0.03 | $65.00 | $64.98 | 1,500 |
| 03:15 PM | $65.01 | Down $ -0.01 | $65.01 | $64.98 | 2,600 |
| 03:14 PM | $65.02 | Down $ -0.02 | $65.05 | $65.02 | 1,700 |
| 03:13 PM | $65.04 | Up $0.00 | $65.05 | $65.03 | 2,000 |
| 03:12 PM | $65.04 | Up $0.01 | $65.04 | $65.03 | 4,100 |
| 03:11 PM | $65.03 | Up $0.04 | $65.03 | $65.00 | 3,100 |
| 03:10 PM | $64.99 | Up $0.00 | $65.01 | $64.99 | 600 |
| 03:09 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 400 |
| 03:08 PM | $64.99 | Down $ -0.02 | $65.03 | $64.99 | 2,200 |
| 03:07 PM | $65.01 | Up $0.02 | $65.01 | $64.99 | 1,600 |
| 03:06 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 200 |
| 03:05 PM | $64.99 | Up $0.00 | $64.99 | $64.97 | 4,300 |
| 03:04 PM | $64.99 | Down $ -0.02 | $65.02 | $64.99 | 5,500 |
| 03:03 PM | $65.01 | Down $ -0.07 | $65.06 | $65.01 | 3,800 |
| 03:02 PM | $65.08 | Up $0.02 | $65.08 | $65.06 | 1,400 |
| 03:01 PM | $65.06 | Up $0.01 | $65.06 | $65.05 | 1,600 |
| 03:00 PM | $65.05 | Down $ -0.04 | $65.10 | $65.05 | 6,800 |
| 02:59 PM | $65.09 | Up $0.02 | $65.09 | $65.08 | 1,300 |
| 02:58 PM | $65.07 | Up $0.01 | $65.09 | $65.06 | 3,900 |
| 02:57 PM | $65.06 | Down $ -0.01 | $65.07 | $65.06 | 300 |
| 02:56 PM | $65.07 | Up $0.01 | $65.08 | $65.06 | 2,200 |
| 02:55 PM | $65.06 | Up $0.01 | $65.08 | $65.03 | 4,400 |
| 02:54 PM | $65.05 | Down $ -0.01 | $65.07 | $65.04 | 1,500 |
| 02:53 PM | $65.06 | Up $0.01 | $65.06 | $65.06 | 1,000 |
| 02:52 PM | $65.05 | Up $0.01 | $65.06 | $65.03 | 1,600 |
| 02:51 PM | $65.04 | Up $0.04 | $65.05 | $65.00 | 8,900 |
| 02:50 PM | $65.00 | Up $0.06 | $65.00 | $64.96 | 800 |
| 02:49 PM | $64.94 | Down $ -0.02 | $64.95 | $64.94 | 3,000 |
| 02:48 PM | $64.96 | Down $ -0.01 | $64.98 | $64.96 | 1,400 |
| 02:47 PM | $64.97 | Up $0.04 | $64.98 | $64.94 | 3,800 |
| 02:46 PM | $64.93 | Up $0.00 | $64.94 | $64.93 | 1,000 |
| 02:45 PM | $64.93 | Down $ -0.02 | $64.95 | $64.93 | 700 |
| 02:44 PM | $64.95 | Down $ -0.01 | $64.98 | $64.94 | 1,600 |
| 02:43 PM | $64.96 | Up $0.00 | $64.99 | $64.96 | 8,000 |
| 02:42 PM | $64.96 | Up $0.01 | $64.96 | $64.95 | 3,100 |
| 02:41 PM | $64.95 | Up $0.00 | $64.95 | $64.93 | 2,200 |
| 02:40 PM | $64.95 | Up $0.01 | $64.97 | $64.95 | 1,700 |
| 02:39 PM | $64.94 | Up $0.04 | $64.94 | $64.92 | 7,300 |
| 02:38 PM | $64.90 | Up $0.01 | $64.91 | $64.89 | 1,600 |
| 02:37 PM | $64.89 | Down $ -0.04 | $64.92 | $64.89 | 1,300 |
| 02:36 PM | $64.93 | Down $ -0.02 | $64.94 | $64.92 | 2,000 |
| 02:35 PM | $64.95 | Up $0.02 | $64.95 | $64.93 | 2,400 |
| 02:34 PM | $64.93 | Up $0.06 | $64.93 | $64.88 | 4,500 |
| 02:33 PM | $64.87 | Up $0.01 | $64.87 | $64.83 | 6,800 |
| 02:32 PM | $64.86 | Up $0.04 | $64.86 | $64.82 | 1,200 |
| 02:31 PM | $64.82 | Down $ -0.01 | $64.82 | $64.80 | 2,900 |
| 02:30 PM | $64.83 | Up $0.02 | $64.83 | $64.82 | 3,800 |
| 02:29 PM | $64.81 | Up $0.00 | $64.82 | $64.79 | 4,900 |
| 02:28 PM | $64.81 | Up $0.00 | $64.82 | $64.80 | 1,500 |
| 02:27 PM | $64.81 | Down $ -0.07 | $64.87 | $64.80 | 3,500 |
| 02:26 PM | $64.88 | Up $0.03 | $64.89 | $64.86 | 2,800 |
| 02:25 PM | $64.85 | Up $0.03 | $64.85 | $64.82 | 9,700 |
| 02:24 PM | $64.82 | Down $ -0.04 | $64.85 | $64.81 | 2,300 |
| 02:23 PM | $64.86 | Up $0.01 | $64.86 | $64.85 | 200 |
| 02:22 PM | $64.85 | Up $0.07 | $64.85 | $64.79 | 6,500 |
| 02:21 PM | $64.78 | Down $ -0.03 | $64.79 | $64.76 | 6,900 |
| 02:20 PM | $64.81 | Down $ -0.05 | $64.87 | $64.81 | 6,100 |
| 02:19 PM | $64.86 | Down $ -0.03 | $64.87 | $64.83 | 4,400 |
| 02:18 PM | $64.90 | Down $ -0.01 | $64.92 | $64.88 | 6,000 |
| 02:17 PM | $64.90 | Down $ -0.01 | $64.95 | $64.90 | 7,900 |
| 02:16 PM | $64.91 | Up $0.01 | $64.92 | $64.90 | 3,600 |
| 02:15 PM | $64.90 | Down $ -0.02 | $64.92 | $64.88 | 5,000 |
| 02:14 PM | $64.92 | Down $ -0.04 | $64.96 | $64.89 | 5,900 |
| 02:13 PM | $64.96 | Down $ -0.08 | $65.02 | $64.96 | 3,300 |
| 02:12 PM | $65.04 | Down $ -0.04 | $65.14 | $65.04 | 7,700 |
| 02:11 PM | $65.08 | Down $ -0.03 | $65.08 | $65.08 | 1,100 |
| 02:10 PM | $65.11 | Down $ -0.01 | $65.11 | $65.09 | 2,000 |
| 02:09 PM | $65.12 | Up $0.03 | $65.13 | $65.10 | 3,000 |
| 02:08 PM | $65.09 | Up $0.05 | $65.11 | $65.05 | 3,600 |
| 02:07 PM | $65.04 | Up $0.09 | $65.05 | $64.96 | 6,800 |
| 02:06 PM | $64.95 | Up $0.01 | $64.97 | $64.93 | 3,200 |
| 02:05 PM | $64.94 | Up $0.00 | $64.94 | $64.93 | 900 |
| 02:04 PM | $64.94 | Up $0.01 | $64.94 | $64.90 | 1,200 |
| 02:03 PM | $64.93 | Up $0.01 | $64.93 | $64.93 | 1,000 |
| 02:02 PM | $64.92 | Up $0.00 | $64.92 | $64.91 | 1,400 |
| 02:01 PM | $64.92 | Down $ -0.02 | $64.96 | $64.92 | 2,300 |
| 02:00 PM | $64.94 | Down $ -0.03 | $64.96 | $64.94 | 2,800 |
| 01:59 PM | $64.97 | Up $0.03 | $64.97 | $64.95 | 1,600 |
| 01:58 PM | $64.94 | Down $ -0.01 | $64.97 | $64.94 | 700 |
| 01:57 PM | $64.95 | Down $ -0.02 | $64.96 | $64.95 | 300 |
| 01:56 PM | $64.97 | Down $ -0.01 | $64.98 | $64.95 | 1,400 |
| 01:55 PM | $64.98 | Up $0.00 | $64.99 | $64.96 | 2,800 |
| 01:54 PM | $64.98 | Up $0.07 | $65.00 | $64.92 | 7,300 |
| 01:53 PM | $64.91 | Up $0.01 | $64.93 | $64.90 | 1,800 |
| 01:52 PM | $64.90 | Up $0.03 | $64.90 | $64.85 | 7,500 |
| 01:51 PM | $64.88 | Down $ -0.06 | $64.91 | $64.88 | 6,100 |
| 01:50 PM | $64.93 | Up $0.07 | $64.94 | $64.87 | 3,400 |
| 01:49 PM | $64.87 | Down $ -0.06 | $64.93 | $64.87 | 1,700 |
| 01:48 PM | $64.92 | Up $0.00 | $64.93 | $64.91 | 800 |
| 01:47 PM | $64.92 | Down $ -0.05 | $64.98 | $64.92 | 3,300 |
| 01:46 PM | $64.97 | Down $ -0.01 | $64.98 | $64.94 | 2,700 |
| 01:45 PM | $64.98 | Up $0.02 | $64.98 | $64.96 | 600 |
| 01:44 PM | $64.96 | Down $ -0.02 | $64.98 | $64.94 | 800 |
| 01:43 PM | $64.98 | Down $ -0.02 | $65.00 | $64.95 | 2,900 |
| 01:42 PM | $65.00 | Up $0.01 | $65.00 | $64.98 | 2,300 |
| 01:41 PM | $64.99 | Down $ -0.05 | $65.03 | $64.99 | 2,000 |
| 01:40 PM | $65.04 | Up $0.05 | $65.07 | $64.99 | 11,000 |
| 01:39 PM | $64.99 | Down $ -0.02 | $65.01 | $64.96 | 5,900 |
| 01:38 PM | $65.01 | Up $0.07 | $65.01 | $64.92 | 11,500 |
| 01:37 PM | $64.94 | Up $0.00 | $64.94 | $64.90 | 8,500 |
| 01:36 PM | $64.94 | Up $0.02 | $64.96 | $64.91 | 10,200 |
| 01:35 PM | $64.92 | Up $0.04 | $64.98 | $64.91 | 10,100 |
| 01:34 PM | $64.88 | Up $0.04 | $64.89 | $64.84 | 4,800 |
| 01:33 PM | $64.84 | Down $ -0.02 | $64.90 | $64.84 | 7,800 |
| 01:32 PM | $64.86 | Up $0.11 | $64.86 | $64.72 | 32,000 |
| 01:31 PM | $64.75 | Down $ -0.05 | $64.83 | $64.75 | 15,100 |
| 01:30 PM | $64.80 | Down $ -0.11 | $64.91 | $64.80 | 17,700 |
| 01:29 PM | $64.90 | Down $ -0.06 | $64.99 | $64.89 | 7,700 |
| 01:28 PM | $64.96 | Down $ -0.01 | $64.99 | $64.96 | 1,500 |
| 01:27 PM | $64.97 | Up $0.02 | $64.97 | $64.96 | 900 |
| 01:26 PM | $64.95 | Up $0.01 | $64.95 | $64.94 | 4,900 |
| 01:25 PM | $64.94 | Up $0.01 | $64.95 | $64.93 | 800 |
| 01:24 PM | $64.93 | Up $0.04 | $64.93 | $64.90 | 7,400 |
| 01:23 PM | $64.90 | Down $ -0.01 | $64.91 | $64.89 | 9,900 |
| 01:22 PM | $64.90 | Down $ -0.04 | $64.95 | $64.90 | 5,900 |
| 01:21 PM | $64.95 | Up $0.00 | $64.98 | $64.95 | 3,100 |
| 01:20 PM | $64.94 | Up $0.02 | $64.94 | $64.92 | 1,200 |
| 01:19 PM | $64.93 | Up $0.02 | $64.93 | $64.92 | 600 |
| 01:18 PM | $64.91 | Down $ -0.01 | $64.93 | $64.90 | 1,100 |
| 01:17 PM | $64.92 | Up $0.00 | $64.96 | $64.92 | 10,800 |
| 01:16 PM | $64.92 | Up $0.03 | $64.93 | $64.90 | 5,000 |
| 01:15 PM | $64.89 | Up $0.00 | $64.90 | $64.87 | 11,800 |
| 01:14 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 2,000 |
| 01:13 PM | $64.89 | Up $0.02 | $64.89 | $64.87 | 500 |
| 01:12 PM | $64.87 | Up $0.00 | $64.87 | $64.86 | 2,400 |
| 01:11 PM | $64.87 | Up $0.00 | $64.88 | $64.87 | 2,900 |
| 01:10 PM | $64.87 | Up $0.02 | $64.87 | $64.85 | 400 |
| 01:09 PM | $64.85 | Up $0.02 | $64.86 | $64.84 | 1,900 |
| 01:08 PM | $64.83 | Up $0.02 | $64.83 | $64.82 | 600 |
| 01:07 PM | $64.81 | Up $0.09 | $64.81 | $64.73 | 6,400 |
| 01:06 PM | $64.72 | Down $ -0.02 | $64.74 | $64.72 | 5,300 |
| 01:05 PM | $64.74 | Down $ -0.04 | $64.79 | $64.74 | 6,300 |
| 01:04 PM | $64.78 | Down $ -0.04 | $64.82 | $64.78 | 1,700 |
| 01:03 PM | $64.82 | Down $ -0.01 | $64.83 | $64.82 | 300 |
| 01:02 PM | $64.83 | Down $ -0.02 | $64.86 | $64.82 | 1,900 |
| 01:01 PM | $64.85 | Down $ -0.02 | $64.88 | $64.85 | 1,000 |
| 01:00 PM | $64.87 | Down $ -0.02 | $64.90 | $64.87 | 1,000 |
| 12:59 PM | $64.89 | Up $0.03 | $64.89 | $64.89 | 400 |
| 12:58 PM | $64.86 | Up $0.02 | $64.86 | $64.85 | 600 |
| 12:57 PM | $64.84 | Up $0.00 | $64.85 | $64.83 | 1,200 |
| 12:56 PM | $64.84 | Up $0.01 | $64.84 | $64.84 | 100 |
| 12:55 PM | $64.83 | Up $0.00 | $64.83 | $64.83 | 300 |
| 12:54 PM | $64.83 | Down $ -0.01 | $64.83 | $64.83 | 300 |
| 12:53 PM | $64.84 | Down $ -0.03 | $64.86 | $64.84 | 1,800 |
| 12:52 PM | $64.87 | Up $0.00 | $64.87 | $64.87 | 700 |
| 12:51 PM | $64.87 | Down $ -0.02 | $64.90 | $64.87 | 2,300 |
| 12:50 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 200 |
| 12:49 PM | $64.89 | Down $ -0.01 | $64.89 | $64.89 | 400 |
| 12:48 PM | $64.90 | Up $0.02 | $64.90 | $64.89 | 600 |
| 12:47 PM | $64.88 | Up $0.02 | $64.88 | $64.87 | 600 |
| 12:46 PM | $64.86 | Up $0.02 | $64.87 | $64.84 | 2,700 |
| 12:45 PM | $64.84 | Up $0.00 | $64.84 | $64.83 | 500 |
| 12:44 PM | $64.84 | Down $ -0.01 | $64.86 | $64.83 | 1,300 |
| 12:43 PM | $64.85 | Down $ -0.04 | $64.86 | $64.84 | 1,400 |
| 12:42 PM | $64.89 | Up $0.02 | $64.89 | $64.89 | 400 |
| 12:41 PM | $64.87 | Up $0.00 | $64.88 | $64.86 | 2,200 |
| 12:40 PM | $64.87 | Up $0.02 | $64.90 | $64.87 | 1,300 |
| 12:39 PM | $64.85 | Up $0.00 | $64.85 | $64.84 | 500 |
| 12:38 PM | $64.85 | Down $ -0.01 | $64.89 | $64.84 | 4,200 |
| 12:37 PM | $64.86 | Down $ -0.02 | $64.87 | $64.85 | 1,100 |
| 12:36 PM | $64.88 | Down $ -0.03 | $64.90 | $64.88 | 1,100 |
| 12:35 PM | $64.91 | Up $0.00 | $64.91 | $64.89 | 1,400 |
| 12:34 PM | $64.91 | Down $ -0.01 | $64.93 | $64.91 | 600 |
| 12:33 PM | $64.92 | Down $ -0.02 | $64.92 | $64.90 | 700 |
| 12:32 PM | $64.94 | Up $0.03 | $64.94 | $64.92 | 300 |
| 12:31 PM | $64.91 | Down $ -0.07 | $64.95 | $64.91 | 900 |
| 12:30 PM | $64.98 | Up $0.03 | $64.98 | $64.95 | 400 |
| 12:29 PM | $64.95 | Down $ -0.06 | $65.01 | $64.95 | 4,700 |
| 12:28 PM | $65.01 | Up $0.01 | $65.01 | $65.00 | 1,600 |
| 12:27 PM | $65.00 | Up $0.05 | $65.00 | $64.95 | 9,700 |
| 12:26 PM | $64.95 | Up $0.05 | $64.95 | $64.91 | 5,700 |
| 12:25 PM | $64.90 | Up $0.01 | $64.90 | $64.89 | 200 |
| 12:24 PM | $64.89 | Up $0.02 | $64.90 | $64.85 | 5,400 |
| 12:23 PM | $64.87 | Down $ -0.03 | $64.89 | $64.85 | 2,000 |
| 12:22 PM | $64.90 | Up $0.01 | $64.91 | $64.89 | 1,100 |
| 12:21 PM | $64.89 | Up $0.02 | $64.91 | $64.84 | 19,700 |
| 12:20 PM | $64.87 | Down $ -0.01 | $64.89 | $64.86 | 1,700 |
| 12:19 PM | $64.88 | Down $ -0.04 | $64.91 | $64.88 | 5,000 |
| 12:18 PM | $64.92 | Down $ -0.03 | $64.96 | $64.92 | 1,500 |
| 12:16 PM | $64.95 | Down $ -0.01 | $64.97 | $64.94 | 900 |
| 12:16 PM | $64.95 | Up $0.00 | $64.97 | $64.94 | 0 |
| 12:15 PM | $64.96 | Up $0.01 | $64.96 | $64.96 | 400 |
| 12:14 PM | $64.95 | Down $ -0.01 | $64.95 | $64.95 | 100 |
| 12:13 PM | $64.96 | Down $ -0.03 | $64.97 | $64.94 | 3,300 |
| 12:12 PM | $64.99 | Down $ -0.04 | $65.01 | $64.99 | 200 |
| 12:11 PM | $65.03 | Down $ -0.03 | $65.04 | $65.02 | 900 |
| 12:10 PM | $65.06 | Up $0.01 | $65.06 | $65.04 | 400 |
| 12:09 PM | $65.05 | Down $ -0.01 | $65.05 | $65.04 | 800 |
| 12:08 PM | $65.06 | Up $0.02 | $65.06 | $65.04 | 1,600 |
| 12:07 PM | $65.04 | Up $0.01 | $65.06 | $65.04 | 4,000 |
| 12:06 PM | $65.03 | Up $0.04 | $65.06 | $64.99 | 20,500 |
| 12:05 PM | $64.99 | Up $0.03 | $64.99 | $64.93 | 8,500 |
| 12:04 PM | $64.96 | Down $ -0.01 | $64.97 | $64.96 | 900 |
| 12:03 PM | $64.97 | Down $ -0.02 | $64.99 | $64.96 | 3,400 |
| 12:02 PM | $64.99 | Down $ -0.02 | $65.04 | $64.99 | 6,100 |
| 12:01 PM | $65.01 | Down $ -0.04 | $65.05 | $65.01 | 2,400 |
| 12:00 PM | $65.05 | Down $ -0.02 | $65.08 | $65.03 | 5,600 |
| 11:59 AM | $65.07 | Down $ -0.03 | $65.08 | $65.04 | 3,100 |
| 11:58 AM | $65.10 | Down $ -0.01 | $65.12 | $65.10 | 500 |
| 11:57 AM | $65.11 | Down $ -0.03 | $65.14 | $65.11 | 1,500 |
| 11:56 AM | $65.14 | Up $0.01 | $65.15 | $65.13 | 3,500 |
| 11:55 AM | $65.13 | Down $ -0.03 | $65.13 | $65.13 | 100 |
| 11:54 AM | $65.16 | Down $ -0.01 | $65.19 | $65.15 | 7,600 |
| 11:53 AM | $65.17 | Down $0.00 | $65.17 | $65.17 | 700 |
| 11:52 AM | $65.18 | Down $ -0.03 | $65.21 | $65.18 | 4,900 |
| 11:51 AM | $65.21 | Up $0.00 | $65.23 | $65.21 | 3,200 |
| 11:50 AM | $65.21 | Up $0.04 | $65.21 | $65.17 | 2,400 |
| 11:49 AM | $65.17 | Down $ -0.07 | $65.23 | $65.17 | 4,200 |
| 11:48 AM | $65.24 | Up $0.01 | $65.27 | $65.23 | 4,000 |
| 11:47 AM | $65.23 | Up $0.05 | $65.23 | $65.18 | 3,200 |
| 11:46 AM | $65.18 | Up $0.01 | $65.18 | $65.15 | 2,700 |
| 11:45 AM | $65.17 | Down $ -0.02 | $65.19 | $65.17 | 1,400 |
| 11:44 AM | $65.19 | Down $ -0.03 | $65.21 | $65.19 | 2,100 |
| 11:43 AM | $65.22 | Up $0.01 | $65.22 | $65.20 | 800 |
| 11:42 AM | $65.21 | Up $0.03 | $65.21 | $65.20 | 900 |
| 11:41 AM | $65.18 | Down $0.00 | $65.19 | $65.17 | 1,000 |
| 11:40 AM | $65.19 | Up $0.03 | $65.19 | $65.15 | 700 |
| 11:39 AM | $65.15 | Down $ -0.02 | $65.16 | $65.15 | 1,000 |
| 11:38 AM | $65.17 | Up $0.02 | $65.18 | $65.15 | 1,200 |
| 11:37 AM | $65.15 | Up $0.02 | $65.15 | $65.15 | 800 |
| 11:36 AM | $65.13 | Down $ -0.02 | $65.15 | $65.13 | 1,100 |
| 11:35 AM | $65.15 | Up $0.04 | $65.16 | $65.14 | 800 |
| 11:34 AM | $65.11 | Up $0.02 | $65.11 | $65.08 | 2,100 |
| 11:33 AM | $65.09 | Up $0.01 | $65.11 | $65.08 | 4,900 |
| 11:32 AM | $65.08 | Up $0.02 | $65.09 | $65.07 | 2,500 |
| 11:31 AM | $65.06 | Up $0.00 | $65.10 | $65.05 | 5,800 |
| 11:30 AM | $65.06 | Down $ -0.01 | $65.08 | $65.05 | 1,200 |
| 11:29 AM | $65.07 | Down $ -0.01 | $65.08 | $65.05 | 2,200 |
| 11:28 AM | $65.08 | Up $0.01 | $65.10 | $65.08 | 1,500 |
| 11:27 AM | $65.07 | Up $0.00 | $65.09 | $65.07 | 1,400 |
| 11:26 AM | $65.07 | Up $0.03 | $65.07 | $65.04 | 1,300 |
| 11:25 AM | $65.04 | Up $0.02 | $65.04 | $65.01 | 400 |
| 11:24 AM | $65.01 | Up $0.03 | $65.02 | $65.00 | 700 |
| 11:23 AM | $64.98 | Up $0.04 | $64.98 | $64.95 | 2,400 |
| 11:22 AM | $64.94 | Up $0.02 | $64.94 | $64.93 | 600 |
| 11:21 AM | $64.92 | Down $ -0.02 | $64.94 | $64.92 | 1,600 |
| 11:20 AM | $64.94 | Down $ -0.01 | $64.95 | $64.91 | 2,300 |
| 11:19 AM | $64.95 | Down $ -0.07 | $65.01 | $64.95 | 2,400 |
| 11:18 AM | $65.02 | Up $0.00 | $65.06 | $65.01 | 8,500 |
| 11:17 AM | $65.02 | Up $0.03 | $65.05 | $65.00 | 5,500 |
| 11:16 AM | $64.99 | Up $0.08 | $64.99 | $64.91 | 4,400 |
| 11:15 AM | $64.91 | Up $0.07 | $64.91 | $64.85 | 5,000 |
| 11:14 AM | $64.84 | Up $0.05 | $64.84 | $64.80 | 4,600 |
| 11:13 AM | $64.80 | Down $ -0.05 | $64.84 | $64.80 | 1,900 |
| 11:12 AM | $64.85 | Down $ -0.01 | $64.88 | $64.85 | 1,500 |
| 11:11 AM | $64.86 | Down $ -0.04 | $64.91 | $64.86 | 1,700 |
| 11:10 AM | $64.90 | Up $0.00 | $64.91 | $64.89 | 2,800 |
| 11:09 AM | $64.90 | Down $ -0.01 | $64.92 | $64.90 | 12,200 |
| 11:08 AM | $64.91 | Up $0.04 | $64.91 | $64.88 | 1,600 |
| 11:07 AM | $64.87 | Down $ -0.03 | $64.89 | $64.87 | 1,800 |
| 11:06 AM | $64.90 | Up $0.01 | $64.92 | $64.89 | 3,500 |
| 11:05 AM | $64.89 | Down $ -0.01 | $64.92 | $64.89 | 1,800 |
| 11:04 AM | $64.90 | Up $0.04 | $64.92 | $64.86 | 9,400 |
| 11:03 AM | $64.86 | Up $0.02 | $64.87 | $64.83 | 12,700 |
| 11:02 AM | $64.84 | Up $0.05 | $64.85 | $64.79 | 5,100 |
| 11:01 AM | $64.80 | Down $0.00 | $64.80 | $64.80 | 300 |
| 11:00 AM | $64.80 | Down $ -0.01 | $64.82 | $64.79 | 9,400 |
| 10:59 AM | $64.81 | Up $0.01 | $64.82 | $64.79 | 1,600 |
| 10:58 AM | $64.80 | Up $0.00 | $64.82 | $64.80 | 4,400 |
| 10:57 AM | $64.80 | Down $ -0.04 | $64.84 | $64.79 | 10,200 |
| 10:56 AM | $64.84 | Up $0.03 | $64.84 | $64.81 | 4,100 |
| 10:55 AM | $64.81 | Up $0.00 | $64.81 | $64.80 | 5,500 |
| 10:54 AM | $64.81 | Up $0.02 | $64.82 | $64.79 | 12,800 |
| 10:53 AM | $64.80 | Down $ -0.02 | $64.82 | $64.80 | 5,400 |
| 10:52 AM | $64.81 | Up $0.03 | $64.82 | $64.78 | 6,300 |
| 10:51 AM | $64.78 | Down $ -0.02 | $64.80 | $64.76 | 14,100 |
| 10:50 AM | $64.80 | Down $ -0.03 | $64.83 | $64.79 | 6,200 |
| 10:49 AM | $64.83 | Up $0.03 | $64.84 | $64.79 | 4,700 |
| 10:48 AM | $64.80 | Up $0.06 | $64.82 | $64.74 | 5,800 |
| 10:47 AM | $64.74 | Up $0.01 | $64.74 | $64.73 | 2,900 |
| 10:46 AM | $64.73 | Down $ -0.03 | $64.77 | $64.72 | 3,300 |
| 10:45 AM | $64.76 | Down $ -0.04 | $64.80 | $64.76 | 1,500 |
| 10:44 AM | $64.80 | Up $0.03 | $64.80 | $64.77 | 4,800 |
| 10:43 AM | $64.77 | Up $0.05 | $64.79 | $64.75 | 3,500 |
| 10:42 AM | $64.72 | Down $ -0.03 | $64.75 | $64.72 | 1,500 |
| 10:41 AM | $64.75 | Down $ -0.02 | $64.75 | $64.73 | 2,500 |
| 10:40 AM | $64.77 | Up $0.00 | $64.81 | $64.77 | 1,100 |
| 10:39 AM | $64.77 | Up $0.03 | $64.77 | $64.75 | 1,400 |
| 10:38 AM | $64.74 | Down $ -0.01 | $64.75 | $64.72 | 1,200 |
| 10:37 AM | $64.75 | Down $ -0.07 | $64.81 | $64.74 | 2,000 |
| 10:36 AM | $64.82 | Down $ -0.02 | $64.84 | $64.82 | 2,000 |
| 10:35 AM | $64.84 | Up $0.03 | $64.85 | $64.79 | 4,400 |
| 10:34 AM | $64.81 | Up $0.06 | $64.81 | $64.76 | 1,200 |
| 10:33 AM | $64.75 | Up $0.01 | $64.75 | $64.70 | 6,900 |
| 10:32 AM | $64.74 | Up $0.05 | $64.75 | $64.69 | 6,300 |
| 10:31 AM | $64.69 | Up $0.04 | $64.70 | $64.64 | 8,300 |
| 10:30 AM | $64.65 | Up $0.00 | $64.68 | $64.65 | 5,300 |
| 10:29 AM | $64.65 | Down $ -0.05 | $64.71 | $64.65 | 14,400 |
| 10:28 AM | $64.70 | Down $ -0.02 | $64.73 | $64.68 | 20,500 |
| 10:27 AM | $64.72 | Down $ -0.06 | $64.77 | $64.72 | 2,400 |
| 10:26 AM | $64.78 | Down $ -0.02 | $64.79 | $64.77 | 1,700 |
| 10:25 AM | $64.80 | Down $ -0.05 | $64.85 | $64.80 | 6,600 |
| 10:24 AM | $64.85 | Up $0.01 | $64.86 | $64.84 | 3,300 |
| 10:23 AM | $64.84 | Down $ -0.02 | $64.88 | $64.84 | 7,300 |
| 10:22 AM | $64.86 | Down $ -0.04 | $64.89 | $64.86 | 3,200 |
| 10:21 AM | $64.90 | Down $ -0.04 | $64.94 | $64.87 | 6,900 |
| 10:20 AM | $64.94 | Up $0.03 | $64.95 | $64.91 | 8,700 |
| 10:19 AM | $64.91 | Down $ -0.02 | $64.93 | $64.90 | 3,800 |
| 10:18 AM | $64.93 | Up $0.01 | $64.93 | $64.90 | 3,000 |
| 10:17 AM | $64.92 | Down $ -0.04 | $64.97 | $64.92 | 15,900 |
| 10:16 AM | $64.96 | Up $0.01 | $64.97 | $64.94 | 11,000 |
| 10:15 AM | $64.95 | Up $0.03 | $64.95 | $64.91 | 8,300 |
| 10:14 AM | $64.92 | Up $0.03 | $64.92 | $64.89 | 2,700 |
| 10:13 AM | $64.89 | Down $ -0.04 | $64.92 | $64.89 | 1,300 |
| 10:12 AM | $64.93 | Up $0.01 | $64.94 | $64.90 | 3,000 |
| 10:11 AM | $64.93 | Up $0.03 | $64.93 | $64.88 | 7,300 |
| 10:10 AM | $64.89 | Down $ -0.03 | $64.90 | $64.88 | 1,600 |
| 10:09 AM | $64.92 | Up $0.08 | $64.93 | $64.85 | 8,800 |
| 10:08 AM | $64.84 | Up $0.01 | $64.88 | $64.83 | 3,400 |
| 10:07 AM | $64.83 | Down $ -0.02 | $64.85 | $64.82 | 13,400 |
| 10:06 AM | $64.85 | Down $ -0.04 | $64.89 | $64.85 | 6,400 |
| 10:05 AM | $64.89 | Down $ -0.04 | $64.92 | $64.88 | 3,000 |
| 10:04 AM | $64.93 | Up $0.05 | $64.95 | $64.87 | 7,700 |
| 10:03 AM | $64.88 | Down $ -0.02 | $64.92 | $64.88 | 6,700 |
| 10:02 AM | $64.90 | Down $ -0.03 | $64.93 | $64.90 | 5,500 |
| 10:01 AM | $64.93 | Up $0.01 | $64.96 | $64.91 | 12,800 |
| 10:00 AM | $64.92 | Down $ -0.09 | $65.06 | $64.92 | 17,800 |
| 09:59 AM | $65.01 | Down $ -0.05 | $65.08 | $65.01 | 19,500 |
| 09:58 AM | $65.06 | Up $0.03 | $65.06 | $65.03 | 4,600 |
| 09:57 AM | $65.03 | Up $0.03 | $65.05 | $64.99 | 12,200 |
| 09:56 AM | $65.00 | Up $0.02 | $65.01 | $64.99 | 4,700 |
| 09:55 AM | $64.98 | Up $0.06 | $64.98 | $64.91 | 8,200 |
| 09:54 AM | $64.92 | Down $ -0.01 | $64.93 | $64.91 | 6,300 |
| 09:53 AM | $64.93 | Up $0.00 | $64.93 | $64.91 | 3,000 |
| 09:52 AM | $64.93 | Down $ -0.01 | $64.93 | $64.91 | 3,200 |
| 09:51 AM | $64.94 | Down $ -0.04 | $65.00 | $64.92 | 19,900 |
| 09:50 AM | $64.98 | Up $0.05 | $64.98 | $64.90 | 9,900 |
| 09:49 AM | $64.93 | Up $0.04 | $64.95 | $64.88 | 5,700 |
| 09:48 AM | $64.89 | Down $ -0.03 | $64.93 | $64.88 | 6,000 |
| 09:47 AM | $64.93 | Down $ -0.06 | $65.01 | $64.90 | 14,400 |
| 09:46 AM | $64.98 | Down $ -0.08 | $65.07 | $64.98 | 4,800 |
| 09:45 AM | $65.06 | Up $0.01 | $65.08 | $65.02 | 4,400 |
| 09:44 AM | $65.05 | Up $0.06 | $65.05 | $64.97 | 8,900 |
| 09:43 AM | $64.99 | Down $ -0.10 | $65.12 | $64.99 | 19,600 |
| 09:42 AM | $65.09 | Down $ -0.01 | $65.13 | $65.07 | 7,100 |
| 09:41 AM | $65.10 | Up $0.06 | $65.10 | $65.05 | 6,900 |
| 09:40 AM | $65.04 | Down $ -0.01 | $65.08 | $65.04 | 9,700 |
| 09:39 AM | $65.05 | Down $ -0.08 | $65.15 | $65.05 | 12,800 |
| 09:38 AM | $65.13 | Down $ -0.01 | $65.20 | $65.13 | 16,100 |
| 09:37 AM | $65.14 | Down $ -0.12 | $65.26 | $65.13 | 10,400 |
| 09:36 AM | $65.26 | Down $ -0.03 | $65.32 | $65.26 | 16,600 |
| 09:35 AM | $65.29 | Down $ -0.08 | $65.39 | $65.27 | 9,300 |
| 09:34 AM | $65.37 | Down $ -0.02 | $65.43 | $65.35 | 6,200 |
| 09:33 AM | $65.39 | Up $0.04 | $65.41 | $65.32 | 4,600 |
| 09:32 AM | $65.35 | Up $0.01 | $65.39 | $65.32 | 4,600 |
| 09:31 AM | $65.34 | Down $ -0.09 | $65.43 | $65.34 | 5,400 |
| 09:30 AM | $65.43 | Down $ -0.31 | $65.52 | $65.33 | 18,600 |
| Previous close | $65.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/04/2024 | $65.74 | $66.08 | $66.13 | $65.43 | 3,889,600 |
| 12/04/2024 | $66.15 | $66.33 | $66.33 | $65.80 | 1,462,100 |
| 11/04/2024 | $66.53 | $66.60 | $66.91 | $66.43 | 2,209,900 |
| 10/04/2024 | $67.16 | $67.10 | $67.19 | $66.80 | 3,454,500 |
| 09/04/2024 | $68.14 | $68.13 | $68.23 | $67.92 | 2,181,500 |
| 08/04/2024 | $68.13 | $67.92 | $68.16 | $67.84 | 2,806,600 |
| 05/04/2024 | $67.55 | $67.72 | $67.74 | $67.41 | 3,546,500 |
| 04/04/2024 | $67.03 | $67.72 | $67.77 | $66.87 | 4,817,900 |
| 03/04/2024 | $67.51 | $67.69 | $67.91 | $67.49 | 6,512,700 |
| 02/04/2024 | $67.63 | $67.82 | $68.02 | $67.48 | 6,746,000 |
| 01/04/2024 | $68.32 | $67.78 | $68.41 | $67.77 | 5,035,300 |
| 28/03/2024 | $68.67 | $68.47 | $68.86 | $68.34 | 4,938,600 |
| 27/03/2024 | $67.90 | $67.44 | $67.95 | $67.34 | 2,222,500 |
| 26/03/2024 | $68.35 | $69.29 | $69.31 | $68.33 | 2,422,600 |
| 25/03/2024 | $68.32 | $68.55 | $68.70 | $68.32 | 3,509,200 |
| 22/03/2024 | $68.28 | $68.35 | $68.44 | $68.20 | 3,904,900 |
| 21/03/2024 | $68.48 | $68.66 | $68.69 | $68.45 | 3,709,400 |
| 20/03/2024 | $67.85 | $67.55 | $67.99 | $67.31 | 3,955,300 |
| 19/03/2024 | $67.46 | $67.54 | $67.59 | $67.35 | 11,152,900 |
| 18/03/2024 | $67.17 | $66.69 | $67.25 | $66.66 | 5,014,100 |
| 15/03/2024 | $66.69 | $66.81 | $66.99 | $66.62 | 6,553,700 |
| 14/03/2024 | $66.60 | $66.89 | $66.95 | $66.21 | 6,341,900 |
| 13/03/2024 | $67.21 | $67.33 | $67.36 | $67.02 | 4,717,100 |
| 12/03/2024 | $66.90 | $66.95 | $67.05 | $66.80 | 1,951,900 |
| 11/03/2024 | $66.85 | $66.89 | $67.12 | $66.76 | 2,042,200 |
| 08/03/2024 | $66.92 | $66.68 | $67.00 | $66.43 | 3,639,000 |
| 07/03/2024 | $66.56 | $66.46 | $66.75 | $65.95 | 2,278,200 |
| 06/03/2024 | $66.33 | $66.61 | $66.71 | $66.24 | 2,851,200 |
| 05/03/2024 | $66.27 | $66.39 | $66.44 | $66.05 | 2,926,600 |
| 04/03/2024 | $65.82 | $66.30 | $66.42 | $65.42 | 3,284,800 |
Graphs are not available, please refer to the detailed table