Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
59.71 Up 0.24 (0.40 %)
Delayed : 2023/01/30 16:00:01
- Previous close $59.47
- Opening $59.20
- Price Bid $59.66
- Price Ask $59.66
- Size Bid 29
- Size Ask 10
- Today High $59.71
- Today Low $59.20
- 52 Weeks High $83.75
- 52 Weeks Low $53.58
- Volume 2,029,661
Fundamentals
- P/E Ratio : 8.90
- Earnings/Share : 2.47
- Dividends/Share : $0.85
- Current Div. Yield : 5.72
- Market Cap (M) : 53,888.73
- Shares Out (M) : 906.15
- Exchange : XTSE
- Ex Dividend Date : 2022/12/23
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.71 | Up $0.03 | $59.71 | $59.71 | 875,000 |
| 03:59 PM | $59.68 | Down $ -0.01 | $59.70 | $59.67 | 28,800 |
| 03:58 PM | $59.69 | Up $0.01 | $59.70 | $59.68 | 13,700 |
| 03:57 PM | $59.68 | Up $0.00 | $59.69 | $59.67 | 9,700 |
| 03:56 PM | $59.68 | Up $0.00 | $59.69 | $59.68 | 2,700 |
| 03:55 PM | $59.68 | Up $0.00 | $59.69 | $59.66 | 10,000 |
| 03:54 PM | $59.68 | Down $ -0.01 | $59.70 | $59.67 | 9,200 |
| 03:53 PM | $59.69 | Up $0.03 | $59.69 | $59.66 | 5,300 |
| 03:52 PM | $59.66 | Down $ -0.01 | $59.67 | $59.66 | 4,400 |
| 03:51 PM | $59.67 | Down $ -0.01 | $59.69 | $59.67 | 5,400 |
| 03:50 PM | $59.68 | Up $0.01 | $59.68 | $59.67 | 8,500 |
| 03:49 PM | $59.67 | Up $0.00 | $59.68 | $59.67 | 4,600 |
| 03:48 PM | $59.67 | Up $0.01 | $59.67 | $59.65 | 6,100 |
| 03:47 PM | $59.67 | Up $0.01 | $59.67 | $59.66 | 500 |
| 03:46 PM | $59.66 | Down $ -0.02 | $59.68 | $59.66 | 6,100 |
| 03:45 PM | $59.68 | Up $0.00 | $59.69 | $59.67 | 3,600 |
| 03:44 PM | $59.68 | Down $ -0.02 | $59.70 | $59.68 | 1,900 |
| 03:43 PM | $59.70 | Up $0.02 | $59.70 | $59.69 | 700 |
| 03:42 PM | $59.68 | Up $0.00 | $59.68 | $59.67 | 4,100 |
| 03:41 PM | $59.68 | Down $ -0.01 | $59.70 | $59.68 | 9,400 |
| 03:40 PM | $59.69 | Up $0.02 | $59.69 | $59.68 | 3,900 |
| 03:39 PM | $59.67 | Down $ -0.01 | $59.69 | $59.67 | 4,700 |
| 03:38 PM | $59.68 | Down $ -0.01 | $59.69 | $59.67 | 6,000 |
| 03:37 PM | $59.69 | Up $0.00 | $59.70 | $59.69 | 4,700 |
| 03:36 PM | $59.69 | Down $ -0.01 | $59.70 | $59.69 | 1,900 |
| 03:35 PM | $59.70 | Up $0.00 | $59.70 | $59.67 | 3,200 |
| 03:34 PM | $59.70 | Up $0.04 | $59.70 | $59.66 | 6,300 |
| 03:33 PM | $59.66 | Up $0.02 | $59.66 | $59.64 | 4,900 |
| 03:32 PM | $59.64 | Up $0.03 | $59.64 | $59.61 | 8,500 |
| 03:31 PM | $59.61 | Up $0.04 | $59.61 | $59.58 | 8,500 |
| 03:30 PM | $59.57 | Up $0.00 | $59.57 | $59.57 | 200 |
| 03:29 PM | $59.57 | Down $ -0.01 | $59.58 | $59.57 | 2,300 |
| 03:28 PM | $59.58 | Up $0.00 | $59.59 | $59.58 | 800 |
| 03:27 PM | $59.58 | Up $0.01 | $59.58 | $59.57 | 1,300 |
| 03:26 PM | $59.57 | Up $0.00 | $59.58 | $59.56 | 4,200 |
| 03:25 PM | $59.57 | Down $ -0.03 | $59.60 | $59.57 | 6,000 |
| 03:24 PM | $59.60 | Down $ -0.01 | $59.60 | $59.60 | 800 |
| 03:23 PM | $59.61 | Up $0.01 | $59.61 | $59.61 | 2,700 |
| 03:22 PM | $59.60 | Down $ -0.03 | $59.62 | $59.60 | 2,500 |
| 03:21 PM | $59.63 | Up $0.00 | $59.63 | $59.62 | 900 |
| 03:20 PM | $59.63 | Up $0.03 | $59.63 | $59.63 | 300 |
| 03:19 PM | $59.60 | Up $0.03 | $59.60 | $59.58 | 400 |
| 03:18 PM | $59.57 | Down $ -0.06 | $59.63 | $59.57 | 7,200 |
| 03:17 PM | $59.63 | Up $0.01 | $59.63 | $59.62 | 1,000 |
| 03:16 PM | $59.62 | Up $0.03 | $59.62 | $59.59 | 12,600 |
| 03:15 PM | $59.59 | Down $ -0.03 | $59.61 | $59.59 | 1,700 |
| 03:14 PM | $59.62 | Down $ -0.01 | $59.62 | $59.62 | 300 |
| 03:13 PM | $59.63 | Up $0.01 | $59.64 | $59.63 | 900 |
| 03:12 PM | $59.62 | Up $0.00 | $59.62 | $59.62 | 500 |
| 03:10 PM | $59.62 | Down $ -0.01 | $59.63 | $59.61 | 1,600 |
| 03:10 PM | $59.62 | Up $0.00 | $59.63 | $59.61 | 0 |
| 03:09 PM | $59.63 | Up $0.00 | $59.63 | $59.63 | 400 |
| 03:08 PM | $59.63 | Down $ -0.01 | $59.63 | $59.63 | 900 |
| 03:07 PM | $59.64 | Down $ -0.02 | $59.65 | $59.64 | 1,700 |
| 03:06 PM | $59.66 | Up $0.01 | $59.66 | $59.66 | 200 |
| 03:05 PM | $59.65 | Up $0.01 | $59.66 | $59.64 | 1,200 |
| 03:04 PM | $59.64 | Up $0.00 | $59.64 | $59.64 | 400 |
| 03:03 PM | $59.64 | Down $ -0.01 | $59.66 | $59.63 | 5,600 |
| 03:02 PM | $59.65 | Up $0.01 | $59.65 | $59.64 | 800 |
| 03:01 PM | $59.64 | Up $0.00 | $59.64 | $59.63 | 2,400 |
| 03:00 PM | $59.64 | Up $0.00 | $59.64 | $59.64 | 2,100 |
| 02:59 PM | $59.64 | Up $0.00 | $59.64 | $59.64 | 400 |
| 02:58 PM | $59.64 | Up $0.00 | $59.65 | $59.63 | 4,500 |
| 02:57 PM | $59.64 | Up $0.02 | $59.64 | $59.63 | 1,600 |
| 02:56 PM | $59.62 | Up $0.00 | $59.62 | $59.62 | 500 |
| 02:55 PM | $59.62 | Up $0.00 | $59.62 | $59.61 | 2,200 |
| 02:54 PM | $59.62 | Up $0.01 | $59.62 | $59.61 | 200 |
| 02:53 PM | $59.61 | Up $0.02 | $59.61 | $59.61 | 700 |
| 02:52 PM | $59.59 | Down $ -0.01 | $59.60 | $59.57 | 6,000 |
| 02:51 PM | $59.60 | Down $ -0.01 | $59.62 | $59.60 | 2,500 |
| 02:49 PM | $59.61 | Up $0.01 | $59.62 | $59.61 | 500 |
| 02:49 PM | $59.61 | Up $0.00 | $59.62 | $59.61 | 0 |
| 02:48 PM | $59.60 | Down $ -0.03 | $59.62 | $59.60 | 1,000 |
| 02:47 PM | $59.63 | Up $0.01 | $59.63 | $59.62 | 500 |
| 02:46 PM | $59.62 | Down $ -0.02 | $59.63 | $59.62 | 900 |
| 02:45 PM | $59.64 | Up $0.01 | $59.64 | $59.63 | 1,800 |
| 02:44 PM | $59.63 | Up $0.00 | $59.65 | $59.63 | 5,800 |
| 02:43 PM | $59.63 | Up $0.02 | $59.63 | $59.62 | 600 |
| 02:41 PM | $59.61 | Up $0.01 | $59.61 | $59.60 | 2,600 |
| 02:41 PM | $59.61 | Up $0.00 | $59.61 | $59.60 | 0 |
| 02:40 PM | $59.60 | Down $ -0.04 | $59.64 | $59.60 | 1,700 |
| 02:39 PM | $59.64 | Up $0.00 | $59.64 | $59.63 | 600 |
| 02:38 PM | $59.64 | Up $0.02 | $59.64 | $59.62 | 2,600 |
| 02:37 PM | $59.62 | Up $0.00 | $59.62 | $59.62 | 100 |
| 02:36 PM | $59.62 | Down $ -0.02 | $59.62 | $59.61 | 1,900 |
| 02:35 PM | $59.63 | Down $ -0.01 | $59.64 | $59.61 | 3,800 |
| 02:34 PM | $59.64 | Up $0.01 | $59.64 | $59.63 | 3,000 |
| 02:32 PM | $59.63 | Up $0.01 | $59.64 | $59.62 | 4,400 |
| 02:32 PM | $59.63 | Up $0.00 | $59.64 | $59.62 | 0 |
| 02:31 PM | $59.62 | Up $0.02 | $59.62 | $59.61 | 1,700 |
| 02:30 PM | $59.60 | Down $ -0.02 | $59.61 | $59.60 | 1,900 |
| 02:29 PM | $59.62 | Up $0.01 | $59.63 | $59.62 | 1,700 |
| 02:28 PM | $59.61 | Down $ -0.02 | $59.63 | $59.61 | 900 |
| 02:27 PM | $59.63 | Down $ -0.01 | $59.63 | $59.63 | 400 |
| 02:26 PM | $59.63 | Down $ -0.03 | $59.65 | $59.63 | 1,000 |
| 02:25 PM | $59.66 | Up $0.02 | $59.66 | $59.64 | 1,000 |
| 02:24 PM | $59.64 | Up $0.00 | $59.64 | $59.64 | 700 |
| 02:23 PM | $59.64 | Up $0.00 | $59.64 | $59.64 | 200 |
| 02:22 PM | $59.64 | Up $0.02 | $59.64 | $59.64 | 600 |
| 02:21 PM | $59.62 | Down $ -0.02 | $59.64 | $59.62 | 3,400 |
| 02:20 PM | $59.64 | Down $ -0.04 | $59.67 | $59.60 | 28,200 |
| 02:19 PM | $59.67 | Up $0.01 | $59.67 | $59.67 | 100 |
| 02:18 PM | $59.66 | Down $ -0.03 | $59.68 | $59.63 | 7,200 |
| 02:17 PM | $59.69 | Up $0.00 | $59.69 | $59.69 | 500 |
| 02:16 PM | $59.69 | Up $0.00 | $59.70 | $59.69 | 1,700 |
| 02:15 PM | $59.69 | Up $0.00 | $59.69 | $59.69 | 400 |
| 02:14 PM | $59.69 | Up $0.02 | $59.69 | $59.67 | 2,500 |
| 02:13 PM | $59.67 | Up $0.00 | $59.67 | $59.67 | 300 |
| 02:12 PM | $59.67 | Up $0.00 | $59.67 | $59.67 | 400 |
| 02:11 PM | $59.67 | Down $ -0.03 | $59.69 | $59.67 | 1,900 |
| 02:10 PM | $59.70 | Up $0.01 | $59.71 | $59.69 | 4,500 |
| 02:09 PM | $59.69 | Up $0.00 | $59.69 | $59.68 | 3,700 |
| 02:08 PM | $59.69 | Down $ -0.01 | $59.70 | $59.69 | 2,100 |
| 02:07 PM | $59.70 | Up $0.01 | $59.70 | $59.69 | 300 |
| 02:06 PM | $59.69 | Up $0.00 | $59.69 | $59.69 | 100 |
| 02:05 PM | $59.69 | Up $0.01 | $59.69 | $59.69 | 100 |
| 02:04 PM | $59.68 | Up $0.00 | $59.69 | $59.68 | 1,300 |
| 02:03 PM | $59.68 | Up $0.01 | $59.68 | $59.68 | 3,900 |
| 02:02 PM | $59.67 | Up $0.01 | $59.68 | $59.66 | 7,400 |
| 02:00 PM | $59.66 | Down $ -0.01 | $59.67 | $59.66 | 2,700 |
| 02:00 PM | $59.66 | Up $0.00 | $59.67 | $59.66 | 0 |
| 01:59 PM | $59.67 | Up $0.01 | $59.67 | $59.66 | 2,200 |
| 01:58 PM | $59.66 | Up $0.00 | $59.66 | $59.66 | 300 |
| 01:57 PM | $59.66 | Up $0.01 | $59.66 | $59.66 | 300 |
| 01:56 PM | $59.65 | Down $ -0.01 | $59.66 | $59.65 | 1,100 |
| 01:55 PM | $59.66 | Up $0.01 | $59.67 | $59.65 | 3,000 |
| 01:54 PM | $59.65 | Up $0.03 | $59.65 | $59.63 | 9,200 |
| 01:53 PM | $59.62 | Up $0.00 | $59.62 | $59.62 | 900 |
| 01:52 PM | $59.62 | Up $0.00 | $59.62 | $59.62 | 800 |
| 01:51 PM | $59.62 | Down $ -0.01 | $59.63 | $59.62 | 1,300 |
| 01:50 PM | $59.63 | Up $0.02 | $59.63 | $59.61 | 900 |
| 01:49 PM | $59.61 | Up $0.02 | $59.61 | $59.59 | 3,600 |
| 01:48 PM | $59.59 | Up $0.01 | $59.62 | $59.57 | 7,500 |
| 01:47 PM | $59.58 | Up $0.01 | $59.58 | $59.58 | 1,900 |
| 01:46 PM | $59.57 | Down $ -0.02 | $59.58 | $59.57 | 3,500 |
| 01:45 PM | $59.59 | Up $0.01 | $59.59 | $59.58 | 3,000 |
| 01:44 PM | $59.58 | Up $0.00 | $59.58 | $59.58 | 200 |
| 01:43 PM | $59.58 | Down $ -0.03 | $59.60 | $59.58 | 2,600 |
| 01:42 PM | $59.61 | Up $0.01 | $59.61 | $59.61 | 600 |
| 01:41 PM | $59.61 | Down $ -0.01 | $59.61 | $59.61 | 100 |
| 01:40 PM | $59.61 | Up $0.01 | $59.61 | $59.61 | 1,500 |
| 01:39 PM | $59.60 | Up $0.01 | $59.61 | $59.60 | 1,000 |
| 01:38 PM | $59.59 | Up $0.00 | $59.60 | $59.59 | 700 |
| 01:37 PM | $59.59 | Up $0.01 | $59.60 | $59.58 | 3,800 |
| 01:36 PM | $59.58 | Down $ -0.01 | $59.58 | $59.57 | 2,000 |
| 01:35 PM | $59.59 | Up $0.00 | $59.59 | $59.58 | 1,500 |
| 01:34 PM | $59.59 | Up $0.02 | $59.59 | $59.58 | 3,300 |
| 01:33 PM | $59.57 | Up $0.00 | $59.57 | $59.57 | 1,200 |
| 01:32 PM | $59.57 | Down $ -0.01 | $59.58 | $59.57 | 800 |
| 01:31 PM | $59.58 | Down $ -0.01 | $59.59 | $59.57 | 1,600 |
| 01:30 PM | $59.59 | Down $ -0.01 | $59.60 | $59.59 | 1,200 |
| 01:29 PM | $59.60 | Up $0.00 | $59.60 | $59.60 | 1,800 |
| 01:28 PM | $59.60 | Up $0.00 | $59.60 | $59.60 | 800 |
| 01:27 PM | $59.60 | Up $0.00 | $59.60 | $59.59 | 500 |
| 01:25 PM | $59.60 | Up $0.00 | $59.61 | $59.60 | 1,400 |
| 01:25 PM | $59.60 | Up $0.00 | $59.61 | $59.60 | 0 |
| 01:24 PM | $59.60 | Up $0.01 | $59.60 | $59.60 | 100 |
| 01:23 PM | $59.59 | Down $ -0.01 | $59.60 | $59.59 | 1,700 |
| 01:22 PM | $59.60 | Up $0.02 | $59.60 | $59.59 | 500 |
| 01:21 PM | $59.58 | Down $ -0.01 | $59.59 | $59.58 | 300 |
| 01:20 PM | $59.59 | Up $0.01 | $59.59 | $59.58 | 800 |
| 01:19 PM | $59.58 | Up $0.00 | $59.60 | $59.58 | 1,200 |
| 01:18 PM | $59.58 | Up $0.00 | $59.58 | $59.58 | 3,400 |
| 01:17 PM | $59.58 | Up $0.00 | $59.61 | $59.58 | 3,500 |
| 01:16 PM | $59.58 | Up $0.02 | $59.58 | $59.58 | 2,900 |
| 01:15 PM | $59.56 | Up $0.01 | $59.56 | $59.56 | 900 |
| 01:14 PM | $59.55 | Up $0.01 | $59.55 | $59.54 | 2,900 |
| 01:12 PM | $59.54 | Down $ -0.01 | $59.55 | $59.54 | 900 |
| 01:12 PM | $59.54 | Up $0.00 | $59.55 | $59.54 | 0 |
| 01:11 PM | $59.55 | Up $0.04 | $59.55 | $59.52 | 6,600 |
| 01:10 PM | $59.51 | Up $0.02 | $59.52 | $59.49 | 5,500 |
| 01:09 PM | $59.49 | Up $0.02 | $59.49 | $59.47 | 3,600 |
| 01:08 PM | $59.47 | Up $0.00 | $59.47 | $59.46 | 2,700 |
| 01:06 PM | $59.47 | Down $ -0.01 | $59.48 | $59.47 | 1,300 |
| 01:06 PM | $59.47 | Up $0.00 | $59.48 | $59.47 | 0 |
| 01:05 PM | $59.48 | Up $0.04 | $59.48 | $59.45 | 13,600 |
| 01:04 PM | $59.44 | Down $ -0.01 | $59.44 | $59.43 | 1,700 |
| 01:03 PM | $59.45 | Up $0.01 | $59.45 | $59.45 | 600 |
| 01:02 PM | $59.44 | Down $ -0.01 | $59.45 | $59.44 | 1,000 |
| 01:01 PM | $59.45 | Down $ -0.01 | $59.47 | $59.45 | 3,400 |
| 01:00 PM | $59.46 | Up $0.00 | $59.46 | $59.46 | 1,100 |
| 12:59 PM | $59.46 | Up $0.01 | $59.46 | $59.46 | 1,200 |
| 12:58 PM | $59.46 | Down $ -0.01 | $59.46 | $59.46 | 100 |
| 12:57 PM | $59.46 | Down $ -0.01 | $59.46 | $59.46 | 1,300 |
| 12:56 PM | $59.47 | Up $0.00 | $59.47 | $59.47 | 3,200 |
| 12:55 PM | $59.47 | Up $0.01 | $59.47 | $59.47 | 2,000 |
| 12:54 PM | $59.46 | Down $ -0.04 | $59.51 | $59.46 | 8,800 |
| 12:53 PM | $59.50 | Up $0.04 | $59.50 | $59.46 | 8,300 |
| 12:52 PM | $59.46 | Down $ -0.01 | $59.47 | $59.45 | 32,800 |
| 12:51 PM | $59.47 | Down $ -0.02 | $59.48 | $59.47 | 400 |
| 12:50 PM | $59.49 | Down $ -0.03 | $59.52 | $59.49 | 700 |
| 12:49 PM | $59.52 | Up $0.02 | $59.52 | $59.50 | 600 |
| 12:48 PM | $59.50 | Up $0.01 | $59.50 | $59.50 | 400 |
| 12:47 PM | $59.49 | Down $ -0.02 | $59.50 | $59.49 | 3,300 |
| 12:46 PM | $59.51 | Up $0.00 | $59.51 | $59.51 | 600 |
| 12:45 PM | $59.51 | Down $ -0.03 | $59.53 | $59.51 | 1,400 |
| 12:44 PM | $59.54 | Up $0.01 | $59.55 | $59.54 | 2,800 |
| 12:43 PM | $59.53 | Down $ -0.01 | $59.53 | $59.52 | 600 |
| 12:42 PM | $59.54 | Up $0.01 | $59.56 | $59.54 | 1,400 |
| 12:41 PM | $59.53 | Up $0.00 | $59.53 | $59.52 | 1,200 |
| 12:40 PM | $59.53 | Down $ -0.02 | $59.54 | $59.52 | 7,100 |
| 12:39 PM | $59.55 | Down $ -0.02 | $59.56 | $59.54 | 1,500 |
| 12:38 PM | $59.57 | Down $ -0.02 | $59.60 | $59.57 | 2,300 |
| 12:37 PM | $59.60 | Down $ -0.02 | $59.60 | $59.59 | 1,200 |
| 12:36 PM | $59.61 | Up $0.02 | $59.61 | $59.60 | 400 |
| 12:35 PM | $59.59 | Down $ -0.01 | $59.59 | $59.59 | 400 |
| 12:34 PM | $59.60 | Up $0.01 | $59.60 | $59.60 | 500 |
| 12:33 PM | $59.59 | Up $0.00 | $59.60 | $59.59 | 1,000 |
| 12:32 PM | $59.59 | Up $0.00 | $59.59 | $59.59 | 200 |
| 12:31 PM | $59.59 | Down $ -0.02 | $59.60 | $59.59 | 800 |
| 12:30 PM | $59.61 | Up $0.02 | $59.61 | $59.59 | 700 |
| 12:29 PM | $59.59 | Up $0.02 | $59.59 | $59.58 | 3,300 |
| 12:28 PM | $59.57 | Up $0.00 | $59.58 | $59.56 | 1,800 |
| 12:27 PM | $59.57 | Up $0.03 | $59.57 | $59.57 | 300 |
| 12:26 PM | $59.54 | Down $ -0.07 | $59.60 | $59.54 | 2,800 |
| 12:25 PM | $59.61 | Down $ -0.01 | $59.61 | $59.61 | 700 |
| 12:24 PM | $59.62 | Up $0.02 | $59.62 | $59.61 | 700 |
| 12:22 PM | $59.60 | Up $0.00 | $59.60 | $59.60 | 700 |
| 12:22 PM | $59.60 | Up $0.00 | $59.60 | $59.60 | 0 |
| 12:21 PM | $59.60 | Down $ -0.01 | $59.61 | $59.58 | 2,200 |
| 12:20 PM | $59.61 | Up $0.00 | $59.61 | $59.61 | 2,200 |
| 12:19 PM | $59.61 | Up $0.03 | $59.61 | $59.60 | 900 |
| 12:18 PM | $59.58 | Down $ -0.02 | $59.59 | $59.58 | 400 |
| 12:17 PM | $59.60 | Down $ -0.02 | $59.62 | $59.60 | 6,400 |
| 12:16 PM | $59.63 | Down $ -0.01 | $59.63 | $59.62 | 300 |
| 12:15 PM | $59.63 | Down $ -0.03 | $59.66 | $59.63 | 2,700 |
| 12:14 PM | $59.66 | Up $0.01 | $59.66 | $59.65 | 4,300 |
| 12:13 PM | $59.65 | Up $0.01 | $59.65 | $59.65 | 100 |
| 12:12 PM | $59.64 | Up $0.01 | $59.64 | $59.64 | 100 |
| 12:11 PM | $59.63 | Up $0.00 | $59.63 | $59.63 | 400 |
| 12:10 PM | $59.63 | Up $0.00 | $59.63 | $59.63 | 100 |
| 12:09 PM | $59.63 | Down $ -0.02 | $59.65 | $59.63 | 700 |
| 12:08 PM | $59.65 | Down $ -0.02 | $59.68 | $59.65 | 1,700 |
| 12:06 PM | $59.67 | Down $ -0.01 | $59.67 | $59.67 | 300 |
| 12:06 PM | $59.67 | Up $0.00 | $59.67 | $59.67 | 0 |
| 12:05 PM | $59.68 | Up $0.01 | $59.69 | $59.68 | 7,700 |
| 12:04 PM | $59.67 | Up $0.00 | $59.67 | $59.67 | 200 |
| 12:03 PM | $59.67 | Up $0.01 | $59.67 | $59.65 | 400 |
| 12:02 PM | $59.66 | Up $0.02 | $59.66 | $59.64 | 5,400 |
| 12:01 PM | $59.64 | Up $0.00 | $59.64 | $59.63 | 1,700 |
| 12:00 PM | $59.64 | Down $ -0.02 | $59.66 | $59.63 | 1,800 |
| 11:59 AM | $59.66 | Up $0.04 | $59.66 | $59.62 | 15,900 |
| 11:58 AM | $59.62 | Up $0.02 | $59.64 | $59.62 | 6,600 |
| 11:57 AM | $59.60 | Up $0.03 | $59.60 | $59.58 | 2,700 |
| 11:56 AM | $59.57 | Up $0.01 | $59.57 | $59.56 | 2,700 |
| 11:55 AM | $59.56 | Up $0.01 | $59.57 | $59.54 | 4,200 |
| 11:54 AM | $59.55 | Down $ -0.01 | $59.55 | $59.55 | 900 |
| 11:53 AM | $59.56 | Up $0.02 | $59.56 | $59.55 | 1,200 |
| 11:52 AM | $59.54 | Down $ -0.02 | $59.56 | $59.54 | 2,400 |
| 11:51 AM | $59.56 | Down $ -0.02 | $59.57 | $59.56 | 500 |
| 11:50 AM | $59.58 | Up $0.01 | $59.59 | $59.58 | 1,000 |
| 11:49 AM | $59.57 | Down $ -0.01 | $59.59 | $59.57 | 2,700 |
| 11:48 AM | $59.58 | Down $ -0.02 | $59.59 | $59.58 | 400 |
| 11:47 AM | $59.60 | Up $0.00 | $59.61 | $59.60 | 700 |
| 11:46 AM | $59.60 | Down $ -0.01 | $59.62 | $59.60 | 2,000 |
| 11:45 AM | $59.61 | Up $0.02 | $59.61 | $59.59 | 3,300 |
| 11:44 AM | $59.59 | Up $0.00 | $59.60 | $59.59 | 4,200 |
| 11:43 AM | $59.59 | Up $0.01 | $59.59 | $59.58 | 1,100 |
| 11:42 AM | $59.58 | Up $0.01 | $59.61 | $59.57 | 19,500 |
| 11:41 AM | $59.57 | Up $0.02 | $59.57 | $59.55 | 2,000 |
| 11:40 AM | $59.55 | Up $0.02 | $59.55 | $59.53 | 2,100 |
| 11:39 AM | $59.53 | Down $ -0.02 | $59.56 | $59.53 | 700 |
| 11:38 AM | $59.55 | Down $ -0.01 | $59.60 | $59.55 | 5,800 |
| 11:37 AM | $59.56 | Up $0.01 | $59.56 | $59.55 | 900 |
| 11:36 AM | $59.55 | Up $0.00 | $59.57 | $59.55 | 1,100 |
| 11:35 AM | $59.55 | Up $0.03 | $59.55 | $59.55 | 100 |
| 11:34 AM | $59.52 | Up $0.02 | $59.54 | $59.51 | 2,200 |
| 11:33 AM | $59.50 | Down $ -0.02 | $59.53 | $59.49 | 5,400 |
| 11:32 AM | $59.52 | Up $0.00 | $59.53 | $59.52 | 1,200 |
| 11:31 AM | $59.52 | Up $0.02 | $59.52 | $59.52 | 300 |
| 11:30 AM | $59.50 | Up $0.07 | $59.50 | $59.45 | 400 |
| 11:29 AM | $59.43 | Up $0.00 | $59.44 | $59.43 | 2,700 |
| 11:28 AM | $59.43 | Down $ -0.02 | $59.47 | $59.43 | 4,600 |
| 11:27 AM | $59.45 | Down $ -0.04 | $59.48 | $59.43 | 6,800 |
| 11:26 AM | $59.49 | Down $ -0.02 | $59.51 | $59.49 | 2,300 |
| 11:25 AM | $59.51 | Up $0.00 | $59.51 | $59.51 | 900 |
| 11:24 AM | $59.51 | Down $ -0.01 | $59.52 | $59.51 | 300 |
| 11:23 AM | $59.52 | Down $ -0.04 | $59.55 | $59.51 | 3,200 |
| 11:22 AM | $59.56 | Up $0.01 | $59.56 | $59.55 | 2,000 |
| 11:21 AM | $59.55 | Down $ -0.02 | $59.57 | $59.55 | 1,100 |
| 11:20 AM | $59.57 | Up $0.00 | $59.57 | $59.56 | 300 |
| 11:19 AM | $59.57 | Up $0.02 | $59.58 | $59.55 | 3,600 |
| 11:17 AM | $59.55 | Down $ -0.03 | $59.57 | $59.55 | 1,300 |
| 11:17 AM | $59.55 | Up $0.00 | $59.57 | $59.55 | 0 |
| 11:16 AM | $59.58 | Down $ -0.01 | $59.60 | $59.58 | 2,000 |
| 11:15 AM | $59.59 | Up $0.00 | $59.60 | $59.59 | 1,000 |
| 11:14 AM | $59.59 | Down $ -0.01 | $59.60 | $59.58 | 2,300 |
| 11:13 AM | $59.61 | Up $0.00 | $59.61 | $59.60 | 2,900 |
| 11:12 AM | $59.60 | Up $0.08 | $59.60 | $59.54 | 6,400 |
| 11:11 AM | $59.52 | Up $0.01 | $59.52 | $59.50 | 1,500 |
| 11:10 AM | $59.52 | Up $0.02 | $59.52 | $59.50 | 2,100 |
| 11:09 AM | $59.49 | Up $0.01 | $59.49 | $59.48 | 900 |
| 11:08 AM | $59.48 | Up $0.00 | $59.48 | $59.48 | 200 |
| 11:07 AM | $59.48 | Down $ -0.02 | $59.49 | $59.48 | 900 |
| 11:06 AM | $59.50 | Down $ -0.03 | $59.53 | $59.50 | 3,300 |
| 11:05 AM | $59.54 | Up $0.00 | $59.54 | $59.53 | 1,800 |
| 11:03 AM | $59.53 | Up $0.00 | $59.54 | $59.53 | 800 |
| 11:03 AM | $59.53 | Up $0.00 | $59.54 | $59.53 | 0 |
| 11:02 AM | $59.53 | Up $0.00 | $59.53 | $59.51 | 1,300 |
| 11:01 AM | $59.53 | Up $0.03 | $59.53 | $59.50 | 500 |
| 11:00 AM | $59.50 | Up $0.00 | $59.52 | $59.50 | 9,200 |
| 10:59 AM | $59.50 | Down $ -0.01 | $59.52 | $59.50 | 1,500 |
| 10:58 AM | $59.51 | Up $0.02 | $59.51 | $59.48 | 2,400 |
| 10:57 AM | $59.49 | Up $0.00 | $59.50 | $59.45 | 5,700 |
| 10:56 AM | $59.49 | Up $0.01 | $59.49 | $59.47 | 700 |
| 10:55 AM | $59.48 | Up $0.10 | $59.48 | $59.42 | 1,200 |
| 10:54 AM | $59.38 | Down $ -0.03 | $59.39 | $59.38 | 900 |
| 10:53 AM | $59.41 | Up $0.01 | $59.43 | $59.41 | 600 |
| 10:52 AM | $59.40 | Down $ -0.03 | $59.43 | $59.40 | 2,000 |
| 10:51 AM | $59.43 | Up $0.03 | $59.43 | $59.40 | 400 |
| 10:50 AM | $59.40 | Up $0.03 | $59.40 | $59.38 | 2,800 |
| 10:49 AM | $59.37 | Up $0.03 | $59.37 | $59.34 | 400 |
| 10:48 AM | $59.34 | Up $0.01 | $59.34 | $59.33 | 1,800 |
| 10:47 AM | $59.33 | Down $ -0.04 | $59.37 | $59.33 | 3,900 |
| 10:46 AM | $59.37 | Up $0.04 | $59.38 | $59.35 | 4,700 |
| 10:44 AM | $59.33 | Down $ -0.01 | $59.33 | $59.32 | 1,700 |
| 10:44 AM | $59.33 | Up $0.00 | $59.33 | $59.32 | 0 |
| 10:43 AM | $59.34 | Up $0.00 | $59.34 | $59.34 | 1,000 |
| 10:42 AM | $59.34 | Down $ -0.03 | $59.36 | $59.34 | 1,500 |
| 10:41 AM | $59.37 | Up $0.00 | $59.37 | $59.35 | 4,400 |
| 10:40 AM | $59.37 | Down $ -0.02 | $59.38 | $59.37 | 1,300 |
| 10:39 AM | $59.39 | Up $0.02 | $59.39 | $59.38 | 2,000 |
| 10:38 AM | $59.37 | Down $ -0.01 | $59.37 | $59.37 | 700 |
| 10:37 AM | $59.38 | Down $ -0.03 | $59.41 | $59.38 | 2,800 |
| 10:36 AM | $59.41 | Down $ -0.03 | $59.45 | $59.41 | 3,300 |
| 10:35 AM | $59.44 | Up $0.02 | $59.45 | $59.42 | 3,900 |
| 10:34 AM | $59.42 | Down $ -0.01 | $59.44 | $59.41 | 2,300 |
| 10:33 AM | $59.43 | Up $0.00 | $59.46 | $59.43 | 2,600 |
| 10:32 AM | $59.43 | Down $ -0.01 | $59.45 | $59.42 | 5,400 |
| 10:31 AM | $59.44 | Down $ -0.03 | $59.46 | $59.44 | 800 |
| 10:30 AM | $59.47 | Down $ -0.01 | $59.48 | $59.47 | 1,000 |
| 10:29 AM | $59.48 | Up $0.03 | $59.48 | $59.44 | 9,100 |
| 10:28 AM | $59.45 | Down $ -0.06 | $59.49 | $59.44 | 4,000 |
| 10:27 AM | $59.51 | Down $ -0.01 | $59.51 | $59.48 | 4,800 |
| 10:26 AM | $59.52 | Down $ -0.02 | $59.53 | $59.50 | 1,500 |
| 10:25 AM | $59.54 | Down $ -0.02 | $59.57 | $59.54 | 2,600 |
| 10:24 AM | $59.56 | Down $ -0.02 | $59.59 | $59.56 | 2,000 |
| 10:23 AM | $59.58 | Down $ -0.02 | $59.60 | $59.58 | 400 |
| 10:22 AM | $59.60 | Up $0.01 | $59.60 | $59.58 | 800 |
| 10:21 AM | $59.59 | Down $ -0.01 | $59.61 | $59.59 | 1,000 |
| 10:20 AM | $59.60 | Up $0.05 | $59.61 | $59.57 | 4,800 |
| 10:19 AM | $59.55 | Down $ -0.02 | $59.57 | $59.55 | 2,000 |
| 10:18 AM | $59.57 | Down $ -0.03 | $59.60 | $59.57 | 3,100 |
| 10:17 AM | $59.60 | Up $0.00 | $59.60 | $59.58 | 2,400 |
| 10:16 AM | $59.60 | Up $0.00 | $59.61 | $59.58 | 1,200 |
| 10:15 AM | $59.60 | Up $0.05 | $59.60 | $59.59 | 2,900 |
| 10:14 AM | $59.55 | Up $0.00 | $59.57 | $59.55 | 3,400 |
| 10:13 AM | $59.55 | Down $ -0.04 | $59.60 | $59.55 | 3,400 |
| 10:12 AM | $59.59 | Up $0.05 | $59.59 | $59.55 | 3,200 |
| 10:11 AM | $59.54 | Up $0.01 | $59.54 | $59.54 | 1,700 |
| 10:10 AM | $59.53 | Up $0.01 | $59.53 | $59.53 | 400 |
| 10:09 AM | $59.52 | Down $ -0.01 | $59.55 | $59.52 | 1,400 |
| 10:08 AM | $59.53 | Down $ -0.01 | $59.56 | $59.52 | 4,300 |
| 10:07 AM | $59.54 | Down $ -0.03 | $59.57 | $59.54 | 4,900 |
| 10:06 AM | $59.57 | Up $0.04 | $59.57 | $59.54 | 8,500 |
| 10:05 AM | $59.54 | Up $0.04 | $59.54 | $59.50 | 2,500 |
| 10:04 AM | $59.49 | Up $0.00 | $59.49 | $59.47 | 2,300 |
| 10:03 AM | $59.49 | Down $ -0.01 | $59.49 | $59.46 | 3,900 |
| 10:02 AM | $59.50 | Down $ -0.02 | $59.54 | $59.48 | 4,800 |
| 10:01 AM | $59.52 | Up $0.00 | $59.53 | $59.50 | 2,300 |
| 10:00 AM | $59.52 | Up $0.01 | $59.55 | $59.52 | 5,100 |
| 09:59 AM | $59.51 | Up $0.02 | $59.52 | $59.49 | 13,700 |
| 09:58 AM | $59.49 | Up $0.02 | $59.49 | $59.48 | 200 |
| 09:57 AM | $59.47 | Up $0.01 | $59.49 | $59.46 | 1,200 |
| 09:56 AM | $59.46 | Up $0.05 | $59.46 | $59.42 | 7,200 |
| 09:55 AM | $59.41 | Up $0.02 | $59.41 | $59.38 | 600 |
| 09:54 AM | $59.38 | Down $ -0.03 | $59.42 | $59.38 | 3,000 |
| 09:53 AM | $59.42 | Down $ -0.03 | $59.45 | $59.42 | 5,600 |
| 09:52 AM | $59.45 | Up $0.01 | $59.45 | $59.42 | 4,200 |
| 09:51 AM | $59.44 | Up $0.00 | $59.45 | $59.43 | 800 |
| 09:50 AM | $59.44 | Up $0.03 | $59.44 | $59.40 | 2,400 |
| 09:49 AM | $59.41 | Down $ -0.04 | $59.44 | $59.40 | 4,800 |
| 09:48 AM | $59.45 | Down $ -0.02 | $59.47 | $59.45 | 2,900 |
| 09:47 AM | $59.47 | Up $0.03 | $59.48 | $59.44 | 2,100 |
| 09:46 AM | $59.44 | Up $0.02 | $59.44 | $59.42 | 2,000 |
| 09:45 AM | $59.43 | Up $0.08 | $59.43 | $59.35 | 4,400 |
| 09:44 AM | $59.34 | Up $0.01 | $59.35 | $59.33 | 1,800 |
| 09:43 AM | $59.33 | Down $ -0.01 | $59.33 | $59.33 | 1,500 |
| 09:42 AM | $59.34 | Up $0.06 | $59.34 | $59.28 | 3,300 |
| 09:41 AM | $59.28 | Down $ -0.01 | $59.30 | $59.26 | 6,400 |
| 09:40 AM | $59.29 | Down $ -0.05 | $59.33 | $59.28 | 8,800 |
| 09:39 AM | $59.34 | Down $ -0.03 | $59.38 | $59.33 | 2,600 |
| 09:38 AM | $59.37 | Down $ -0.03 | $59.42 | $59.37 | 6,700 |
| 09:37 AM | $59.40 | Down $ -0.01 | $59.41 | $59.40 | 5,800 |
| 09:36 AM | $59.41 | Down $ -0.04 | $59.46 | $59.40 | 4,400 |
| 09:35 AM | $59.45 | Up $0.01 | $59.46 | $59.41 | 2,200 |
| 09:34 AM | $59.44 | Up $0.04 | $59.47 | $59.41 | 6,600 |
| 09:33 AM | $59.40 | Up $0.09 | $59.40 | $59.31 | 5,900 |
| 09:32 AM | $59.31 | Up $0.02 | $59.33 | $59.29 | 2,000 |
| 09:31 AM | $59.29 | Down $ -0.07 | $59.40 | $59.26 | 6,500 |
| 09:30 AM | $59.36 | Down $ -0.11 | $59.40 | $59.20 | 40,100 |
| Previous close | $59.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2023 | $59.71 | $59.66 | $59.71 | $59.43 | 1,523,200 |
| 27/01/2023 | $59.47 | $59.27 | $59.50 | $59.19 | 1,325,400 |
| 26/01/2023 | $58.78 | $58.71 | $58.89 | $58.61 | 1,591,500 |
| 25/01/2023 | $58.39 | $58.18 | $58.71 | $58.17 | 1,523,100 |
| 24/01/2023 | $58.37 | $58.46 | $58.46 | $58.25 | 1,825,100 |
| 23/01/2023 | $58.69 | $58.59 | $58.79 | $58.39 | 3,757,700 |
| 20/01/2023 | $58.24 | $57.87 | $58.25 | $57.85 | 2,636,200 |
| 19/01/2023 | $57.98 | $57.81 | $58.23 | $57.72 | 1,233,200 |
| 18/01/2023 | $58.39 | $58.63 | $58.74 | $58.28 | 5,403,100 |
| 17/01/2023 | $58.89 | $58.63 | $58.94 | $58.54 | 4,971,200 |
| 16/01/2023 | $58.58 | $58.59 | $58.68 | $58.47 | 3,760,100 |
| 13/01/2023 | $58.50 | $58.15 | $58.56 | $58.12 | 1,944,300 |
| 12/01/2023 | $57.85 | $57.84 | $58.03 | $57.77 | 2,019,200 |
| 11/01/2023 | $57.27 | $57.10 | $57.36 | $57.07 | 2,956,400 |
| 10/01/2023 | $56.93 | $56.89 | $56.97 | $56.77 | 2,063,700 |
| 09/01/2023 | $56.82 | $57.04 | $57.08 | $56.71 | 2,431,100 |
| 06/01/2023 | $56.56 | $56.50 | $56.59 | $56.27 | 2,576,100 |
| 05/01/2023 | $55.85 | $55.50 | $55.87 | $55.48 | 2,447,500 |
| 04/01/2023 | $55.98 | $56.14 | $56.18 | $55.75 | 2,623,500 |
| 03/01/2023 | $55.40 | $55.26 | $55.54 | $55.23 | 2,439,900 |
| 30/12/2022 | $54.77 | $54.85 | $54.87 | $54.55 | 1,092,700 |
| 29/12/2022 | $54.96 | $54.90 | $55.09 | $54.83 | 2,588,900 |
| 28/12/2022 | $53.77 | $53.68 | $53.93 | $53.58 | 6,675,500 |
| 23/12/2022 | $54.72 | $54.60 | $54.78 | $54.56 | 4,259,300 |
| 22/12/2022 | $55.32 | $54.89 | $55.39 | $54.55 | 3,809,300 |
| 21/12/2022 | $55.84 | $55.79 | $56.03 | $55.69 | 4,367,100 |
| 20/12/2022 | $55.19 | $54.84 | $55.46 | $54.84 | 4,720,600 |
| 19/12/2022 | $54.35 | $54.70 | $54.76 | $54.12 | 6,881,300 |
| 16/12/2022 | $55.44 | $55.43 | $55.59 | $55.03 | 5,174,500 |
| 15/12/2022 | $55.66 | $55.67 | $55.84 | $55.38 | 4,960,000 |
Graphs are not available, please refer to the detailed table