Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
150.49 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $150.49
- Opening $151.12
- Today High $152.00
- Today Low $146.90
- Price Bid $149.75
- Price Ask $149.75
- 52 Weeks High $162.12
- 52 Weeks Low $91.94
- Size Bid 5
- Size Ask 8
- Volume 5,660,470
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $150.49 | Up $0.22 | $150.49 | $150.49 | 2,986,200 |
| 03:59 PM | $150.27 | Up $0.19 | $150.28 | $149.98 | 106,300 |
| 03:58 PM | $150.08 | Up $0.05 | $150.08 | $149.98 | 56,100 |
| 03:57 PM | $150.03 | Down $ -0.14 | $150.19 | $150.03 | 36,700 |
| 03:56 PM | $150.17 | Down $ -0.28 | $150.46 | $150.08 | 38,100 |
| 03:55 PM | $150.45 | Up $0.41 | $150.45 | $150.05 | 40,500 |
| 03:54 PM | $150.04 | Up $0.05 | $150.04 | $149.91 | 28,300 |
| 03:53 PM | $149.99 | Down $ -0.03 | $150.03 | $149.96 | 19,100 |
| 03:52 PM | $150.02 | Up $0.04 | $150.06 | $149.95 | 17,600 |
| 03:51 PM | $149.98 | Up $0.05 | $150.10 | $149.88 | 36,000 |
| 03:50 PM | $149.93 | Up $0.62 | $149.94 | $149.30 | 41,900 |
| 03:49 PM | $149.31 | Up $0.10 | $149.31 | $149.27 | 3,700 |
| 03:48 PM | $149.21 | Down $ -0.02 | $149.31 | $149.21 | 7,300 |
| 03:47 PM | $149.23 | Up $0.17 | $149.23 | $149.04 | 20,100 |
| 03:46 PM | $149.06 | Up $0.00 | $149.06 | $149.01 | 3,600 |
| 03:45 PM | $149.06 | Up $0.00 | $149.08 | $149.01 | 5,600 |
| 03:44 PM | $149.06 | Up $0.01 | $149.06 | $149.00 | 6,800 |
| 03:43 PM | $149.05 | Up $0.07 | $149.05 | $148.97 | 3,600 |
| 03:42 PM | $148.98 | Up $0.06 | $149.01 | $148.92 | 9,900 |
| 03:41 PM | $148.92 | Down $ -0.02 | $148.94 | $148.89 | 4,900 |
| 03:40 PM | $148.94 | Down $ -0.09 | $149.05 | $148.93 | 5,400 |
| 03:39 PM | $149.03 | Up $0.03 | $149.06 | $149.00 | 12,700 |
| 03:38 PM | $149.00 | Up $0.04 | $149.01 | $148.96 | 4,600 |
| 03:37 PM | $148.96 | Up $0.02 | $148.96 | $148.91 | 3,400 |
| 03:36 PM | $148.94 | Down $ -0.03 | $149.00 | $148.94 | 6,900 |
| 03:35 PM | $148.97 | Up $0.07 | $148.97 | $148.90 | 2,500 |
| 03:34 PM | $148.90 | Down $ -0.02 | $148.95 | $148.88 | 5,900 |
| 03:33 PM | $148.92 | Down $ -0.08 | $149.00 | $148.91 | 5,000 |
| 03:32 PM | $149.00 | Down $ -0.02 | $149.06 | $148.99 | 8,400 |
| 03:31 PM | $149.02 | Up $0.03 | $149.04 | $148.99 | 3,200 |
| 03:30 PM | $148.99 | Up $0.04 | $149.02 | $148.98 | 5,600 |
| 03:29 PM | $148.95 | Down $ -0.08 | $149.05 | $148.95 | 2,300 |
| 03:28 PM | $149.03 | Down $ -0.03 | $149.08 | $149.03 | 11,800 |
| 03:27 PM | $149.06 | Down $ -0.06 | $149.09 | $149.00 | 6,200 |
| 03:26 PM | $149.12 | Up $0.12 | $149.12 | $149.03 | 3,500 |
| 03:25 PM | $149.00 | Up $0.03 | $149.01 | $148.93 | 1,600 |
| 03:24 PM | $148.97 | Down $ -0.19 | $149.20 | $148.96 | 4,800 |
| 03:23 PM | $149.16 | Down $ -0.14 | $149.31 | $149.16 | 2,700 |
| 03:22 PM | $149.30 | Up $0.01 | $149.31 | $149.23 | 2,300 |
| 03:21 PM | $149.29 | Up $0.00 | $149.32 | $149.25 | 3,600 |
| 03:20 PM | $149.29 | Down $ -0.01 | $149.32 | $149.27 | 10,100 |
| 03:19 PM | $149.30 | Up $0.04 | $149.30 | $149.26 | 1,100 |
| 03:18 PM | $149.26 | Up $0.01 | $149.26 | $149.26 | 1,100 |
| 03:17 PM | $149.25 | Up $0.02 | $149.25 | $149.23 | 2,900 |
| 03:16 PM | $149.23 | Up $0.04 | $149.23 | $149.20 | 600 |
| 03:15 PM | $149.19 | Down $ -0.02 | $149.21 | $149.14 | 2,500 |
| 03:14 PM | $149.21 | Down $ -0.11 | $149.32 | $149.18 | 5,500 |
| 03:13 PM | $149.32 | Up $0.02 | $149.32 | $149.30 | 2,300 |
| 03:12 PM | $149.30 | Up $0.12 | $149.30 | $149.20 | 2,800 |
| 03:11 PM | $149.18 | Up $0.02 | $149.18 | $149.14 | 4,000 |
| 03:10 PM | $149.16 | Down $ -0.08 | $149.22 | $149.08 | 8,000 |
| 03:09 PM | $149.24 | Up $0.03 | $149.24 | $149.21 | 6,500 |
| 03:08 PM | $149.21 | Up $0.03 | $149.21 | $149.16 | 4,900 |
| 03:07 PM | $149.19 | Up $0.05 | $149.19 | $149.14 | 3,100 |
| 03:06 PM | $149.14 | Up $0.10 | $149.14 | $149.07 | 2,300 |
| 03:05 PM | $149.04 | Up $0.02 | $149.06 | $149.04 | 700 |
| 03:04 PM | $149.02 | Down $ -0.02 | $149.05 | $148.95 | 5,300 |
| 03:03 PM | $149.04 | Down $ -0.05 | $149.07 | $149.01 | 3,000 |
| 03:02 PM | $149.09 | Down $ -0.01 | $149.11 | $149.05 | 3,700 |
| 03:01 PM | $149.10 | Down $ -0.01 | $149.11 | $149.05 | 6,800 |
| 03:00 PM | $149.11 | Up $0.12 | $149.11 | $149.00 | 5,000 |
| 02:59 PM | $148.99 | Down $ -0.07 | $149.06 | $148.99 | 10,800 |
| 02:58 PM | $149.06 | Up $0.03 | $149.06 | $149.04 | 1,100 |
| 02:57 PM | $149.03 | Up $0.03 | $149.04 | $149.00 | 2,900 |
| 02:56 PM | $149.00 | Down $ -0.08 | $149.09 | $149.00 | 1,300 |
| 02:55 PM | $149.08 | Up $0.07 | $149.13 | $149.00 | 6,200 |
| 02:54 PM | $149.02 | Down $ -0.06 | $149.04 | $149.00 | 7,200 |
| 02:53 PM | $149.07 | Up $0.01 | $149.07 | $149.06 | 700 |
| 02:52 PM | $149.06 | Down $ -0.02 | $149.06 | $149.00 | 3,000 |
| 02:51 PM | $149.08 | Up $0.10 | $149.08 | $148.99 | 4,900 |
| 02:50 PM | $148.98 | Up $0.02 | $148.98 | $148.94 | 3,300 |
| 02:49 PM | $148.96 | Up $0.02 | $148.96 | $148.93 | 500 |
| 02:48 PM | $148.94 | Up $0.18 | $148.95 | $148.76 | 3,900 |
| 02:47 PM | $148.76 | Down $ -0.04 | $148.84 | $148.74 | 14,800 |
| 02:46 PM | $148.80 | Up $0.11 | $148.80 | $148.67 | 7,300 |
| 02:45 PM | $148.69 | Up $0.04 | $148.69 | $148.58 | 4,400 |
| 02:44 PM | $148.65 | Up $0.04 | $148.65 | $148.64 | 300 |
| 02:43 PM | $148.61 | Down $ -0.07 | $148.70 | $148.60 | 3,400 |
| 02:42 PM | $148.68 | Up $0.03 | $148.68 | $148.67 | 400 |
| 02:41 PM | $148.65 | Up $0.13 | $148.65 | $148.52 | 5,400 |
| 02:40 PM | $148.52 | Up $0.04 | $148.59 | $148.49 | 1,700 |
| 02:39 PM | $148.48 | Up $0.08 | $148.48 | $148.43 | 1,700 |
| 02:38 PM | $148.40 | Up $0.10 | $148.40 | $148.32 | 4,100 |
| 02:37 PM | $148.30 | Up $0.02 | $148.31 | $148.30 | 700 |
| 02:36 PM | $148.28 | Down $ -0.03 | $148.32 | $148.28 | 500 |
| 02:35 PM | $148.31 | Down $ -0.02 | $148.34 | $148.26 | 5,000 |
| 02:34 PM | $148.33 | Up $0.11 | $148.33 | $148.17 | 5,200 |
| 02:33 PM | $148.22 | Down $ -0.10 | $148.31 | $148.19 | 2,300 |
| 02:32 PM | $148.32 | Down $ -0.17 | $148.46 | $148.32 | 3,800 |
| 02:31 PM | $148.49 | Down $ -0.05 | $148.57 | $148.49 | 7,800 |
| 02:30 PM | $148.54 | Up $0.14 | $148.56 | $148.41 | 6,900 |
| 02:29 PM | $148.40 | Up $0.02 | $148.43 | $148.34 | 2,100 |
| 02:28 PM | $148.38 | Up $0.15 | $148.40 | $148.19 | 7,100 |
| 02:27 PM | $148.23 | Up $0.15 | $148.30 | $148.11 | 5,000 |
| 02:26 PM | $148.08 | Up $0.14 | $148.08 | $147.98 | 12,100 |
| 02:25 PM | $147.94 | Up $0.14 | $147.94 | $147.86 | 3,700 |
| 02:24 PM | $147.80 | Up $0.09 | $147.80 | $147.73 | 3,500 |
| 02:23 PM | $147.71 | Down $ -0.03 | $147.80 | $147.71 | 4,200 |
| 02:22 PM | $147.74 | Up $0.06 | $147.74 | $147.69 | 1,400 |
| 02:21 PM | $147.68 | Down $ -0.07 | $147.72 | $147.68 | 700 |
| 02:20 PM | $147.75 | Down $ -0.06 | $147.84 | $147.75 | 2,100 |
| 02:19 PM | $147.81 | Up $0.00 | $147.81 | $147.81 | 100 |
| 02:18 PM | $147.81 | Down $ -0.04 | $147.86 | $147.81 | 3,700 |
| 02:17 PM | $147.85 | Down $ -0.01 | $147.87 | $147.85 | 1,400 |
| 02:16 PM | $147.86 | Down $ -0.05 | $147.89 | $147.84 | 600 |
| 02:15 PM | $147.91 | Up $0.09 | $147.91 | $147.84 | 3,200 |
| 02:14 PM | $147.82 | Down $ -0.02 | $147.82 | $147.76 | 2,200 |
| 02:13 PM | $147.84 | Up $0.02 | $147.85 | $147.74 | 4,500 |
| 02:12 PM | $147.82 | Up $0.00 | $147.82 | $147.78 | 500 |
| 02:11 PM | $147.82 | Up $0.01 | $147.82 | $147.76 | 1,400 |
| 02:10 PM | $147.81 | Down $ -0.02 | $147.86 | $147.81 | 1,700 |
| 02:09 PM | $147.83 | Up $0.17 | $147.83 | $147.70 | 6,100 |
| 02:07 PM | $147.66 | Down $ -0.07 | $147.75 | $147.66 | 1,200 |
| 02:07 PM | $147.66 | Up $0.00 | $147.75 | $147.66 | 0 |
| 02:06 PM | $147.73 | Down $ -0.05 | $147.82 | $147.73 | 7,500 |
| 02:05 PM | $147.78 | Up $0.04 | $147.79 | $147.69 | 11,500 |
| 02:04 PM | $147.74 | Up $0.12 | $147.74 | $147.61 | 10,200 |
| 02:03 PM | $147.62 | Up $0.05 | $147.62 | $147.58 | 2,400 |
| 02:02 PM | $147.57 | Down $ -0.02 | $147.58 | $147.57 | 300 |
| 02:01 PM | $147.59 | Up $0.08 | $147.59 | $147.56 | 1,100 |
| 02:00 PM | $147.51 | Down $ -0.06 | $147.60 | $147.49 | 2,300 |
| 01:59 PM | $147.57 | Down $ -0.01 | $147.60 | $147.55 | 3,200 |
| 01:58 PM | $147.58 | Down $ -0.09 | $147.64 | $147.58 | 2,000 |
| 01:57 PM | $147.67 | Up $0.00 | $147.69 | $147.62 | 4,200 |
| 01:56 PM | $147.67 | Up $0.01 | $147.67 | $147.64 | 600 |
| 01:55 PM | $147.66 | Down $ -0.08 | $147.72 | $147.59 | 6,400 |
| 01:54 PM | $147.74 | Up $0.16 | $147.74 | $147.59 | 14,600 |
| 01:53 PM | $147.58 | Up $0.07 | $147.59 | $147.49 | 6,200 |
| 01:52 PM | $147.51 | Up $0.37 | $147.51 | $147.15 | 26,700 |
| 01:51 PM | $147.14 | Down $ -0.03 | $147.19 | $147.14 | 1,100 |
| 01:50 PM | $147.17 | Up $0.00 | $147.18 | $147.15 | 800 |
| 01:49 PM | $147.17 | Down $ -0.01 | $147.17 | $147.17 | 100 |
| 01:48 PM | $147.18 | Up $0.27 | $147.18 | $146.91 | 9,300 |
| 01:47 PM | $146.91 | Down $ -0.10 | $146.97 | $146.90 | 4,200 |
| 01:46 PM | $147.01 | Up $0.05 | $147.02 | $146.97 | 5,600 |
| 01:45 PM | $146.96 | Down $ -0.12 | $147.08 | $146.94 | 25,500 |
| 01:44 PM | $147.08 | Down $ -0.05 | $147.12 | $147.08 | 1,600 |
| 01:43 PM | $147.13 | Down $ -0.03 | $147.13 | $147.13 | 200 |
| 01:42 PM | $147.16 | Down $ -0.01 | $147.16 | $147.08 | 8,600 |
| 01:41 PM | $147.17 | Up $0.02 | $147.20 | $147.15 | 6,700 |
| 01:40 PM | $147.15 | Up $0.01 | $147.18 | $147.13 | 2,000 |
| 01:39 PM | $147.14 | Down $ -0.01 | $147.19 | $147.14 | 6,000 |
| 01:38 PM | $147.15 | Down $ -0.05 | $147.23 | $147.15 | 1,700 |
| 01:37 PM | $147.20 | Down $ -0.07 | $147.25 | $147.20 | 2,000 |
| 01:36 PM | $147.27 | Up $0.01 | $147.27 | $147.22 | 5,300 |
| 01:35 PM | $147.26 | Down $ -0.09 | $147.32 | $147.26 | 4,700 |
| 01:34 PM | $147.35 | Down $ -0.02 | $147.37 | $147.33 | 2,600 |
| 01:33 PM | $147.37 | Up $0.00 | $147.38 | $147.34 | 2,700 |
| 01:32 PM | $147.37 | Down $ -0.01 | $147.37 | $147.34 | 400 |
| 01:31 PM | $147.38 | Up $0.00 | $147.42 | $147.35 | 2,600 |
| 01:30 PM | $147.38 | Down $ -0.03 | $147.43 | $147.38 | 1,300 |
| 01:29 PM | $147.41 | Down $ -0.01 | $147.48 | $147.41 | 4,500 |
| 01:28 PM | $147.42 | Up $0.07 | $147.42 | $147.37 | 1,400 |
| 01:27 PM | $147.35 | Down $ -0.05 | $147.38 | $147.35 | 2,000 |
| 01:26 PM | $147.40 | Down $ -0.06 | $147.45 | $147.35 | 9,700 |
| 01:25 PM | $147.46 | Down $ -0.10 | $147.58 | $147.46 | 1,500 |
| 01:24 PM | $147.56 | Up $0.03 | $147.65 | $147.55 | 4,100 |
| 01:23 PM | $147.53 | Up $0.07 | $147.53 | $147.45 | 2,800 |
| 01:22 PM | $147.46 | Down $ -0.07 | $147.53 | $147.46 | 9,100 |
| 01:21 PM | $147.53 | Down $ -0.13 | $147.62 | $147.53 | 4,500 |
| 01:20 PM | $147.66 | Up $0.08 | $147.66 | $147.58 | 2,400 |
| 01:19 PM | $147.58 | Down $ -0.04 | $147.61 | $147.52 | 4,000 |
| 01:18 PM | $147.62 | Down $ -0.06 | $147.63 | $147.62 | 400 |
| 01:16 PM | $147.68 | Down $ -0.03 | $147.70 | $147.68 | 500 |
| 01:16 PM | $147.68 | Up $0.00 | $147.70 | $147.68 | 0 |
| 01:15 PM | $147.71 | Up $0.17 | $147.74 | $147.60 | 5,700 |
| 01:14 PM | $147.54 | Down $ -0.02 | $147.61 | $147.54 | 2,500 |
| 01:13 PM | $147.56 | Up $0.05 | $147.57 | $147.54 | 2,100 |
| 01:12 PM | $147.51 | Down $ -0.10 | $147.60 | $147.51 | 1,700 |
| 01:11 PM | $147.61 | Up $0.02 | $147.61 | $147.57 | 900 |
| 01:10 PM | $147.59 | Up $0.02 | $147.59 | $147.54 | 3,600 |
| 01:09 PM | $147.57 | Down $ -0.06 | $147.64 | $147.55 | 9,500 |
| 01:08 PM | $147.63 | Up $0.01 | $147.63 | $147.63 | 700 |
| 01:07 PM | $147.62 | Up $0.05 | $147.63 | $147.57 | 1,900 |
| 01:06 PM | $147.57 | Down $ -0.03 | $147.63 | $147.57 | 4,400 |
| 01:05 PM | $147.60 | Down $ -0.03 | $147.63 | $147.53 | 2,700 |
| 01:04 PM | $147.63 | Down $ -0.03 | $147.66 | $147.63 | 1,100 |
| 01:03 PM | $147.66 | Up $0.02 | $147.69 | $147.63 | 7,600 |
| 01:02 PM | $147.64 | Up $0.02 | $147.66 | $147.60 | 10,200 |
| 01:01 PM | $147.62 | Up $0.08 | $147.62 | $147.57 | 3,000 |
| 01:00 PM | $147.54 | Up $0.00 | $147.58 | $147.54 | 1,100 |
| 12:59 PM | $147.54 | Up $0.04 | $147.58 | $147.54 | 3,900 |
| 12:58 PM | $147.50 | Down $ -0.01 | $147.51 | $147.50 | 1,100 |
| 12:57 PM | $147.51 | Down $ -0.03 | $147.51 | $147.51 | 300 |
| 12:56 PM | $147.54 | Down $ -0.08 | $147.57 | $147.54 | 1,400 |
| 12:55 PM | $147.62 | Down $ -0.06 | $147.65 | $147.58 | 5,100 |
| 12:54 PM | $147.68 | Up $0.02 | $147.68 | $147.63 | 600 |
| 12:53 PM | $147.66 | Down $ -0.02 | $147.69 | $147.66 | 2,600 |
| 12:52 PM | $147.68 | Up $0.05 | $147.68 | $147.62 | 2,700 |
| 12:51 PM | $147.63 | Down $ -0.12 | $147.70 | $147.63 | 2,300 |
| 12:50 PM | $147.75 | Up $0.10 | $147.75 | $147.58 | 18,800 |
| 12:49 PM | $147.65 | Up $0.09 | $147.65 | $147.57 | 3,800 |
| 12:48 PM | $147.56 | Down $ -0.04 | $147.60 | $147.56 | 2,200 |
| 12:47 PM | $147.60 | Up $0.03 | $147.63 | $147.55 | 10,600 |
| 12:46 PM | $147.57 | Up $0.01 | $147.58 | $147.53 | 5,100 |
| 12:45 PM | $147.56 | Up $0.06 | $147.56 | $147.50 | 5,200 |
| 12:44 PM | $147.50 | Down $ -0.05 | $147.55 | $147.50 | 4,100 |
| 12:43 PM | $147.55 | Up $0.00 | $147.55 | $147.49 | 6,500 |
| 12:42 PM | $147.55 | Down $ -0.02 | $147.55 | $147.55 | 200 |
| 12:41 PM | $147.57 | Up $0.05 | $147.57 | $147.50 | 4,800 |
| 12:40 PM | $147.52 | Down $ -0.05 | $147.64 | $147.52 | 6,100 |
| 12:39 PM | $147.57 | Down $ -0.07 | $147.65 | $147.57 | 3,300 |
| 12:38 PM | $147.64 | Up $0.07 | $147.64 | $147.60 | 1,500 |
| 12:37 PM | $147.57 | Up $0.07 | $147.66 | $147.52 | 12,200 |
| 12:36 PM | $147.50 | Up $0.00 | $147.56 | $147.48 | 5,100 |
| 12:35 PM | $147.50 | Down $ -0.05 | $147.60 | $147.50 | 4,200 |
| 12:34 PM | $147.55 | Down $ -0.03 | $147.60 | $147.52 | 8,000 |
| 12:33 PM | $147.58 | Down $ -0.02 | $147.64 | $147.58 | 3,300 |
| 12:32 PM | $147.60 | Up $0.02 | $147.66 | $147.60 | 900 |
| 12:31 PM | $147.58 | Down $ -0.21 | $147.84 | $147.58 | 10,300 |
| 12:30 PM | $147.79 | Up $0.03 | $147.79 | $147.75 | 600 |
| 12:29 PM | $147.76 | Down $ -0.03 | $147.78 | $147.73 | 1,700 |
| 12:28 PM | $147.79 | Up $0.09 | $147.79 | $147.67 | 10,200 |
| 12:27 PM | $147.70 | Down $ -0.01 | $147.72 | $147.70 | 1,400 |
| 12:26 PM | $147.71 | Down $ -0.07 | $147.81 | $147.71 | 6,800 |
| 12:25 PM | $147.78 | Down $ -0.02 | $147.84 | $147.78 | 1,100 |
| 12:24 PM | $147.80 | Down $ -0.12 | $147.85 | $147.80 | 1,800 |
| 12:23 PM | $147.92 | Down $ -0.12 | $148.01 | $147.92 | 13,100 |
| 12:22 PM | $148.04 | Up $0.23 | $148.05 | $147.84 | 7,600 |
| 12:21 PM | $147.81 | Down $ -0.11 | $147.95 | $147.81 | 3,200 |
| 12:20 PM | $147.92 | Down $ -0.05 | $147.92 | $147.91 | 200 |
| 12:19 PM | $147.97 | Up $0.20 | $147.97 | $147.77 | 5,200 |
| 12:18 PM | $147.77 | Down $ -0.06 | $147.86 | $147.77 | 6,200 |
| 12:17 PM | $147.83 | Down $ -0.06 | $147.85 | $147.83 | 700 |
| 12:16 PM | $147.89 | Down $ -0.01 | $147.90 | $147.83 | 5,300 |
| 12:15 PM | $147.90 | Down $ -0.08 | $147.98 | $147.90 | 8,100 |
| 12:14 PM | $147.98 | Down $ -0.05 | $148.04 | $147.98 | 1,600 |
| 12:13 PM | $148.03 | Up $0.02 | $148.03 | $148.00 | 11,900 |
| 12:12 PM | $148.01 | Down $ -0.08 | $148.11 | $148.00 | 2,400 |
| 12:11 PM | $148.09 | Down $ -0.07 | $148.12 | $148.00 | 8,400 |
| 12:10 PM | $148.16 | Up $0.00 | $148.25 | $148.16 | 6,900 |
| 12:09 PM | $148.16 | Down $ -0.05 | $148.18 | $148.13 | 2,700 |
| 12:08 PM | $148.21 | Down $ -0.04 | $148.25 | $148.21 | 1,900 |
| 12:07 PM | $148.25 | Down $ -0.07 | $148.34 | $148.25 | 3,000 |
| 12:06 PM | $148.32 | Up $0.03 | $148.32 | $148.30 | 2,300 |
| 12:05 PM | $148.29 | Up $0.15 | $148.29 | $148.14 | 6,300 |
| 12:04 PM | $148.14 | Down $ -0.08 | $148.23 | $148.10 | 5,100 |
| 12:03 PM | $148.22 | Up $0.05 | $148.25 | $148.17 | 3,200 |
| 12:02 PM | $148.17 | Down $ -0.25 | $148.41 | $148.17 | 8,100 |
| 12:01 PM | $148.42 | Down $ -0.01 | $148.44 | $148.41 | 1,600 |
| 12:00 PM | $148.43 | Down $ -0.17 | $148.57 | $148.43 | 3,400 |
| 11:59 AM | $148.60 | Up $0.02 | $148.60 | $148.60 | 400 |
| 11:58 AM | $148.58 | Down $ -0.04 | $148.70 | $148.58 | 4,800 |
| 11:57 AM | $148.62 | Down $ -0.02 | $148.65 | $148.59 | 900 |
| 11:56 AM | $148.64 | Down $ -0.09 | $148.71 | $148.64 | 1,400 |
| 11:55 AM | $148.73 | Down $ -0.04 | $148.77 | $148.72 | 3,000 |
| 11:54 AM | $148.77 | Up $0.08 | $148.77 | $148.71 | 1,700 |
| 11:53 AM | $148.69 | Up $0.11 | $148.72 | $148.57 | 2,600 |
| 11:52 AM | $148.58 | Up $0.01 | $148.60 | $148.57 | 2,500 |
| 11:51 AM | $148.57 | Up $0.06 | $148.57 | $148.47 | 6,400 |
| 11:50 AM | $148.51 | Up $0.23 | $148.51 | $148.29 | 4,500 |
| 11:49 AM | $148.28 | Down $ -0.04 | $148.32 | $148.28 | 2,000 |
| 11:48 AM | $148.32 | Down $ -0.09 | $148.46 | $148.32 | 1,200 |
| 11:47 AM | $148.41 | Down $ -0.12 | $148.55 | $148.41 | 4,000 |
| 11:46 AM | $148.53 | Down $ -0.01 | $148.56 | $148.53 | 600 |
| 11:45 AM | $148.54 | Down $ -0.08 | $148.64 | $148.54 | 2,400 |
| 11:44 AM | $148.62 | Up $0.07 | $148.63 | $148.58 | 2,600 |
| 11:43 AM | $148.55 | Down $ -0.10 | $148.62 | $148.55 | 2,900 |
| 11:42 AM | $148.65 | Up $0.05 | $148.69 | $148.60 | 1,500 |
| 11:41 AM | $148.60 | Down $ -0.07 | $148.77 | $148.60 | 5,500 |
| 11:39 AM | $148.67 | Up $0.02 | $148.74 | $148.67 | 2,600 |
| 11:39 AM | $148.67 | Up $0.00 | $148.74 | $148.67 | 0 |
| 11:38 AM | $148.65 | Down $ -0.11 | $148.71 | $148.65 | 5,300 |
| 11:37 AM | $148.76 | Down $ -0.04 | $148.76 | $148.71 | 1,800 |
| 11:36 AM | $148.80 | Down $ -0.14 | $148.99 | $148.80 | 6,800 |
| 11:35 AM | $148.94 | Up $0.02 | $148.96 | $148.91 | 600 |
| 11:34 AM | $148.92 | Up $0.00 | $148.98 | $148.84 | 3,000 |
| 11:33 AM | $148.92 | Down $ -0.04 | $148.99 | $148.92 | 6,700 |
| 11:32 AM | $148.96 | Up $0.12 | $148.97 | $148.82 | 4,500 |
| 11:31 AM | $148.84 | Up $0.02 | $148.90 | $148.78 | 3,000 |
| 11:30 AM | $148.83 | Up $0.07 | $148.83 | $148.72 | 3,900 |
| 11:29 AM | $148.75 | Down $ -0.11 | $148.89 | $148.75 | 6,100 |
| 11:28 AM | $148.86 | Up $0.01 | $148.89 | $148.85 | 4,000 |
| 11:27 AM | $148.85 | Down $ -0.14 | $148.94 | $148.79 | 7,000 |
| 11:26 AM | $148.99 | Up $0.11 | $148.99 | $148.93 | 5,900 |
| 11:25 AM | $148.88 | Down $ -0.14 | $149.03 | $148.88 | 2,600 |
| 11:24 AM | $149.02 | Up $0.17 | $149.02 | $148.89 | 2,200 |
| 11:23 AM | $148.85 | Up $0.08 | $148.89 | $148.85 | 1,600 |
| 11:22 AM | $148.77 | Up $0.10 | $148.78 | $148.65 | 5,700 |
| 11:21 AM | $148.67 | Up $0.10 | $148.67 | $148.66 | 1,300 |
| 11:20 AM | $148.57 | Down $ -0.32 | $148.87 | $148.57 | 6,400 |
| 11:19 AM | $148.89 | Up $0.03 | $148.89 | $148.81 | 1,600 |
| 11:18 AM | $148.86 | Down $ -0.10 | $148.97 | $148.86 | 7,200 |
| 11:17 AM | $148.96 | Up $0.05 | $148.96 | $148.84 | 3,600 |
| 11:16 AM | $148.91 | Up $0.05 | $148.94 | $148.86 | 600 |
| 11:15 AM | $148.86 | Down $ -0.10 | $149.08 | $148.86 | 4,700 |
| 11:14 AM | $148.96 | Up $0.22 | $148.96 | $148.65 | 6,700 |
| 11:13 AM | $148.74 | Down $ -0.29 | $149.06 | $148.74 | 9,100 |
| 11:12 AM | $149.03 | Up $0.13 | $149.03 | $148.91 | 3,600 |
| 11:11 AM | $148.90 | Up $0.17 | $148.90 | $148.75 | 1,000 |
| 11:10 AM | $148.73 | Up $0.16 | $148.79 | $148.63 | 4,700 |
| 11:09 AM | $148.57 | Up $0.06 | $148.57 | $148.54 | 900 |
| 11:08 AM | $148.51 | Up $0.19 | $148.51 | $148.36 | 3,900 |
| 11:07 AM | $148.32 | Down $ -0.03 | $148.36 | $148.32 | 400 |
| 11:06 AM | $148.35 | Up $0.13 | $148.35 | $148.21 | 2,700 |
| 11:05 AM | $148.22 | Down $ -0.03 | $148.26 | $148.19 | 2,200 |
| 11:04 AM | $148.25 | Down $ -0.01 | $148.35 | $148.25 | 3,500 |
| 11:03 AM | $148.26 | Up $0.16 | $148.26 | $148.11 | 4,200 |
| 11:02 AM | $148.10 | Up $0.18 | $148.10 | $147.98 | 2,700 |
| 11:01 AM | $147.92 | Down $ -0.08 | $148.01 | $147.92 | 16,600 |
| 11:00 AM | $148.00 | Down $ -0.03 | $148.12 | $148.00 | 8,100 |
| 10:59 AM | $148.03 | Up $0.01 | $148.06 | $148.00 | 17,100 |
| 10:58 AM | $148.02 | Down $ -0.13 | $148.09 | $148.01 | 3,600 |
| 10:57 AM | $148.15 | Down $ -0.05 | $148.26 | $148.15 | 4,000 |
| 10:56 AM | $148.20 | Up $0.04 | $148.33 | $148.20 | 7,100 |
| 10:55 AM | $148.16 | Up $0.20 | $148.16 | $147.90 | 10,600 |
| 10:54 AM | $147.96 | Down $ -0.18 | $148.15 | $147.96 | 28,700 |
| 10:53 AM | $148.14 | Down $ -0.02 | $148.25 | $148.14 | 7,300 |
| 10:52 AM | $148.16 | Up $0.08 | $148.25 | $148.06 | 8,600 |
| 10:51 AM | $148.08 | Down $ -0.04 | $148.14 | $148.01 | 23,100 |
| 10:50 AM | $148.12 | Down $ -0.05 | $148.31 | $148.12 | 4,400 |
| 10:49 AM | $148.17 | Down $ -0.32 | $148.56 | $148.17 | 14,200 |
| 10:48 AM | $148.49 | Up $0.07 | $148.55 | $148.35 | 56,700 |
| 10:47 AM | $148.42 | Up $0.16 | $148.59 | $148.26 | 39,300 |
| 10:46 AM | $148.26 | Up $0.01 | $148.31 | $148.21 | 8,000 |
| 10:45 AM | $148.25 | Down $ -0.10 | $148.31 | $148.24 | 1,200 |
| 10:44 AM | $148.35 | Up $0.00 | $148.36 | $148.16 | 12,900 |
| 10:43 AM | $148.35 | Down $ -0.02 | $148.37 | $148.30 | 3,800 |
| 10:42 AM | $148.37 | Down $ -0.02 | $148.37 | $148.26 | 7,300 |
| 10:41 AM | $148.39 | Up $0.06 | $148.44 | $148.29 | 5,400 |
| 10:40 AM | $148.33 | Down $ -0.15 | $148.51 | $148.33 | 4,200 |
| 10:39 AM | $148.48 | Down $ -0.13 | $148.60 | $148.48 | 13,900 |
| 10:38 AM | $148.61 | Up $0.02 | $148.63 | $148.55 | 8,100 |
| 10:37 AM | $148.58 | Down $ -0.03 | $148.65 | $148.54 | 4,700 |
| 10:36 AM | $148.61 | Up $0.12 | $148.62 | $148.44 | 7,400 |
| 10:35 AM | $148.49 | Up $0.22 | $148.57 | $148.22 | 48,100 |
| 10:34 AM | $148.28 | Down $ -0.11 | $148.42 | $148.25 | 5,100 |
| 10:33 AM | $148.39 | Down $ -0.01 | $148.45 | $148.36 | 7,700 |
| 10:32 AM | $148.40 | Down $ -0.14 | $148.56 | $148.40 | 12,600 |
| 10:31 AM | $148.54 | Down $ -0.03 | $148.67 | $148.54 | 9,300 |
| 10:30 AM | $148.57 | Down $ -0.07 | $148.71 | $148.53 | 1,700 |
| 10:29 AM | $148.64 | Up $0.03 | $148.75 | $148.64 | 3,200 |
| 10:28 AM | $148.61 | Up $0.10 | $148.63 | $148.44 | 10,500 |
| 10:27 AM | $148.51 | Down $ -0.24 | $148.74 | $148.51 | 6,600 |
| 10:26 AM | $148.75 | Down $ -0.13 | $148.88 | $148.74 | 6,800 |
| 10:25 AM | $148.88 | Down $ -0.38 | $149.21 | $148.88 | 15,700 |
| 10:24 AM | $149.26 | Down $ -0.15 | $149.45 | $149.26 | 9,700 |
| 10:23 AM | $149.41 | Up $0.00 | $149.46 | $149.41 | 2,400 |
| 10:22 AM | $149.41 | Down $ -0.17 | $149.57 | $149.41 | 2,900 |
| 10:21 AM | $149.58 | Up $0.01 | $149.66 | $149.57 | 8,900 |
| 10:20 AM | $149.57 | Down $ -0.20 | $149.77 | $149.57 | 4,700 |
| 10:19 AM | $149.77 | Up $0.10 | $149.80 | $149.71 | 2,300 |
| 10:18 AM | $149.67 | Down $ -0.08 | $149.76 | $149.66 | 4,100 |
| 10:17 AM | $149.75 | Up $0.17 | $149.80 | $149.60 | 5,900 |
| 10:16 AM | $149.58 | Down $ -0.05 | $149.65 | $149.58 | 1,100 |
| 10:15 AM | $149.63 | Up $0.07 | $149.66 | $149.52 | 6,100 |
| 10:14 AM | $149.56 | Down $ -0.03 | $149.59 | $149.50 | 3,100 |
| 10:13 AM | $149.59 | Down $ -0.09 | $149.67 | $149.55 | 5,900 |
| 10:12 AM | $149.68 | Up $0.08 | $149.72 | $149.65 | 3,800 |
| 10:11 AM | $149.60 | Up $0.02 | $149.71 | $149.53 | 28,900 |
| 10:10 AM | $149.58 | Up $0.24 | $149.58 | $149.37 | 5,700 |
| 10:09 AM | $149.34 | Up $0.07 | $149.34 | $149.15 | 9,000 |
| 10:08 AM | $149.27 | Down $ -0.18 | $149.49 | $149.25 | 10,300 |
| 10:07 AM | $149.45 | Down $ -0.05 | $149.53 | $149.37 | 7,300 |
| 10:06 AM | $149.50 | Up $0.18 | $149.50 | $149.35 | 9,000 |
| 10:05 AM | $149.32 | Up $0.18 | $149.32 | $149.14 | 7,300 |
| 10:04 AM | $149.14 | Down $ -0.33 | $149.45 | $149.14 | 12,600 |
| 10:03 AM | $149.47 | Down $ -0.17 | $149.66 | $149.44 | 6,300 |
| 10:02 AM | $149.64 | Down $ -0.16 | $149.79 | $149.55 | 16,200 |
| 10:01 AM | $149.80 | Up $0.03 | $149.92 | $149.75 | 6,100 |
| 10:00 AM | $149.77 | Down $ -0.24 | $150.01 | $149.72 | 9,600 |
| 09:59 AM | $150.02 | Down $ -0.06 | $150.08 | $149.95 | 23,900 |
| 09:58 AM | $150.07 | Down $ -0.19 | $150.26 | $150.07 | 11,100 |
| 09:57 AM | $150.26 | Down $ -0.17 | $150.52 | $150.25 | 7,700 |
| 09:56 AM | $150.43 | Down $ -0.10 | $150.53 | $150.43 | 2,700 |
| 09:55 AM | $150.53 | Down $ -0.10 | $150.64 | $150.50 | 3,700 |
| 09:54 AM | $150.63 | Down $ -0.25 | $150.83 | $150.63 | 3,100 |
| 09:53 AM | $150.88 | Up $0.03 | $150.90 | $150.83 | 2,600 |
| 09:52 AM | $150.85 | Up $0.27 | $150.85 | $150.59 | 2,400 |
| 09:51 AM | $150.58 | Down $ -0.26 | $150.83 | $150.41 | 27,300 |
| 09:50 AM | $150.84 | Down $ -0.23 | $151.11 | $150.80 | 1,900 |
| 09:49 AM | $151.07 | Down $ -0.02 | $151.21 | $151.07 | 2,300 |
| 09:48 AM | $151.09 | Up $0.34 | $151.10 | $150.80 | 4,700 |
| 09:47 AM | $150.75 | Up $0.01 | $150.95 | $150.74 | 2,700 |
| 09:46 AM | $150.74 | Up $0.05 | $150.85 | $150.69 | 3,400 |
| 09:45 AM | $150.69 | Down $ -0.04 | $150.81 | $150.69 | 4,300 |
| 09:44 AM | $150.73 | Up $0.08 | $150.77 | $150.65 | 5,300 |
| 09:43 AM | $150.65 | Down $ -0.28 | $150.91 | $150.65 | 8,700 |
| 09:42 AM | $150.93 | Down $ -0.08 | $151.13 | $150.89 | 8,800 |
| 09:41 AM | $151.01 | Up $0.18 | $151.08 | $150.91 | 5,900 |
| 09:40 AM | $150.83 | Down $ -0.20 | $151.02 | $150.83 | 4,200 |
| 09:39 AM | $151.03 | Up $0.23 | $151.04 | $150.74 | 3,400 |
| 09:38 AM | $150.80 | Down $ -0.07 | $150.97 | $150.80 | 7,200 |
| 09:37 AM | $150.87 | Down $ -0.71 | $151.57 | $150.87 | 18,100 |
| 09:36 AM | $151.58 | Up $0.10 | $151.75 | $151.50 | 7,700 |
| 09:35 AM | $151.48 | Up $0.11 | $151.61 | $151.26 | 6,600 |
| 09:34 AM | $151.37 | Down $ -0.07 | $151.53 | $151.24 | 5,000 |
| 09:33 AM | $151.44 | Down $ -0.37 | $151.81 | $151.37 | 3,300 |
| 09:32 AM | $151.81 | Up $0.19 | $152.00 | $151.68 | 9,800 |
| 09:31 AM | $151.62 | Down $ -0.09 | $151.87 | $151.49 | 2,800 |
| 09:30 AM | $151.71 | Up $0.75 | $151.71 | $151.12 | 33,300 |
| Previous close | $150.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $150.49 | $148.57 | $150.49 | $146.90 | 4,452,200 |
| 28/05/2026 | $150.96 | $152.22 | $152.43 | $150.32 | 2,629,200 |
| 27/05/2026 | $159.54 | $159.35 | $160.11 | $159.03 | 893,000 |
| 26/05/2026 | $159.87 | $159.70 | $160.23 | $158.79 | 1,228,700 |
| 25/05/2026 | $160.76 | $160.72 | $160.80 | $159.86 | 531,600 |
| 22/05/2026 | $159.57 | $159.93 | $160.36 | $159.45 | 1,357,200 |
| 21/05/2026 | $158.27 | $158.19 | $159.24 | $158.06 | 1,021,700 |
| 20/05/2026 | $157.09 | $157.30 | $157.66 | $157.09 | 818,200 |
| 19/05/2026 | $154.42 | $154.22 | $154.95 | $154.00 | 1,057,000 |
| 15/05/2026 | $153.34 | $153.35 | $153.36 | $152.57 | 1,050,900 |
| 14/05/2026 | $153.67 | $153.50 | $153.76 | $152.19 | 1,056,900 |
| 13/05/2026 | $150.86 | $151.76 | $152.16 | $150.45 | 898,400 |
| 12/05/2026 | $152.89 | $152.17 | $152.95 | $152.10 | 1,990,100 |
| 11/05/2026 | $151.77 | $150.39 | $151.77 | $150.26 | 1,726,500 |
| 08/05/2026 | $150.57 | $150.39 | $150.59 | $149.77 | 1,281,500 |
| 07/05/2026 | $150.96 | $151.38 | $151.60 | $150.12 | 1,585,800 |
| 06/05/2026 | $152.97 | $153.98 | $153.98 | $152.97 | 1,724,600 |
| 05/05/2026 | $149.95 | $150.82 | $150.89 | $149.91 | 1,056,800 |
| 04/05/2026 | $149.67 | $150.93 | $151.13 | $149.59 | 1,471,300 |
| 01/05/2026 | $152.50 | $152.81 | $153.00 | $151.97 | 1,272,600 |
| 30/04/2026 | $151.57 | $149.89 | $151.60 | $149.63 | 2,384,100 |
| 29/04/2026 | $147.56 | $148.17 | $148.29 | $146.95 | 1,238,900 |
| 28/04/2026 | $149.88 | $150.03 | $150.50 | $149.54 | 1,059,900 |
| 27/04/2026 | $150.62 | $150.71 | $150.88 | $150.04 | 2,969,600 |
| 24/04/2026 | $149.84 | $149.93 | $150.09 | $149.30 | 2,132,600 |
| 23/04/2026 | $148.49 | $148.96 | $149.35 | $146.97 | 1,438,100 |
| 22/04/2026 | $148.57 | $149.15 | $149.27 | $148.34 | 877,400 |
| 21/04/2026 | $148.48 | $149.40 | $149.85 | $148.28 | 2,715,500 |
| 20/04/2026 | $150.39 | $150.29 | $150.63 | $149.72 | 2,263,500 |
| 17/04/2026 | $149.43 | $149.79 | $150.72 | $149.32 | 2,019,300 |
Graphs are not available, please refer to the detailed table