Find a quote
TORONTO-DOMINION BANK
86.20 Up 0.50 (0.58 %)
Delayed : 2025/04/25 04:00:07
- Previous close $85.70
- Opening $85.64
- Today High $86.24
- Today Low $85.59
- Price Bid $85.88
- Price Ask $85.88
- 52 Weeks High $87.99
- 52 Weeks Low $73.22
- Size Bid 1
- Size Ask 5
- Volume 10,613,999
Fundamentals
- P/E Ratio : 18.26
- Earnings/Share : 2.63
- Dividends/Share : $1.05
- Current Div. Yield : 4.87
- Market Cap (M) : 151,006.21
- Shares Out (M) : 1,751.81
- Exchange : XTSE
- Ex Dividend Date : 2025/04/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $86.20 | Up $0.01 | $86.20 | $86.20 | 8,679,800 |
| 03:59 PM | $86.19 | Up $0.01 | $86.20 | $86.15 | 47,300 |
| 03:58 PM | $86.18 | Up $0.02 | $86.19 | $86.15 | 29,500 |
| 03:57 PM | $86.16 | Up $0.02 | $86.17 | $86.14 | 17,900 |
| 03:56 PM | $86.14 | Up $0.08 | $86.14 | $86.06 | 23,300 |
| 03:55 PM | $86.06 | Up $0.00 | $86.08 | $86.03 | 46,500 |
| 03:54 PM | $86.06 | Down $ -0.01 | $86.08 | $86.06 | 20,400 |
| 03:53 PM | $86.07 | Up $0.00 | $86.07 | $86.05 | 19,500 |
| 03:52 PM | $86.06 | Down $ -0.02 | $86.08 | $86.05 | 24,000 |
| 03:51 PM | $86.08 | Down $ -0.03 | $86.10 | $86.07 | 17,000 |
| 03:50 PM | $86.11 | Up $0.02 | $86.14 | $86.04 | 37,700 |
| 03:49 PM | $86.09 | Up $0.07 | $86.10 | $86.03 | 17,000 |
| 03:48 PM | $86.02 | Up $0.02 | $86.03 | $86.01 | 6,300 |
| 03:47 PM | $86.00 | Down $ -0.02 | $86.02 | $85.99 | 6,300 |
| 03:46 PM | $86.02 | Up $0.00 | $86.02 | $85.99 | 7,200 |
| 03:45 PM | $86.01 | Down $ -0.02 | $86.03 | $86.00 | 4,500 |
| 03:44 PM | $86.03 | Up $0.03 | $86.03 | $86.00 | 2,200 |
| 03:43 PM | $86.00 | Up $0.00 | $86.00 | $85.99 | 3,700 |
| 03:42 PM | $86.00 | Up $0.00 | $86.02 | $85.98 | 4,300 |
| 03:41 PM | $86.00 | Down $0.00 | $86.01 | $85.99 | 1,200 |
| 03:40 PM | $86.00 | Up $0.02 | $86.01 | $85.98 | 5,000 |
| 03:39 PM | $85.98 | Down $0.00 | $86.00 | $85.98 | 3,700 |
| 03:38 PM | $85.99 | Up $0.03 | $85.99 | $85.96 | 3,900 |
| 03:37 PM | $85.96 | Up $0.00 | $85.98 | $85.96 | 5,800 |
| 03:36 PM | $85.96 | Down $ -0.01 | $85.97 | $85.94 | 2,800 |
| 03:35 PM | $85.97 | Up $0.02 | $85.98 | $85.91 | 12,900 |
| 03:34 PM | $85.96 | Down $0.00 | $85.97 | $85.95 | 3,200 |
| 03:33 PM | $85.96 | Up $0.01 | $85.96 | $85.95 | 1,400 |
| 03:32 PM | $85.95 | Up $0.00 | $85.97 | $85.95 | 2,500 |
| 03:31 PM | $85.95 | Up $0.01 | $85.97 | $85.95 | 2,600 |
| 03:30 PM | $85.94 | Up $0.00 | $85.98 | $85.94 | 5,200 |
| 03:29 PM | $85.94 | Down $ -0.01 | $85.97 | $85.94 | 3,800 |
| 03:28 PM | $85.95 | Down $ -0.05 | $86.00 | $85.95 | 4,300 |
| 03:27 PM | $86.00 | Up $0.02 | $86.00 | $85.99 | 2,800 |
| 03:26 PM | $85.98 | Down $ -0.02 | $86.00 | $85.97 | 2,700 |
| 03:25 PM | $86.00 | Up $0.02 | $86.00 | $85.98 | 3,100 |
| 03:24 PM | $85.98 | Up $0.00 | $85.99 | $85.97 | 2,900 |
| 03:23 PM | $85.98 | Down $ -0.01 | $86.01 | $85.98 | 1,000 |
| 03:22 PM | $85.99 | Down $ -0.04 | $86.03 | $85.99 | 3,800 |
| 03:21 PM | $86.03 | Up $0.06 | $86.03 | $85.98 | 5,900 |
| 03:20 PM | $85.97 | Up $0.00 | $85.99 | $85.97 | 1,800 |
| 03:19 PM | $85.97 | Up $0.02 | $85.98 | $85.96 | 2,600 |
| 03:18 PM | $85.95 | Down $ -0.02 | $85.98 | $85.95 | 2,600 |
| 03:17 PM | $85.97 | Up $0.01 | $86.00 | $85.97 | 4,900 |
| 03:16 PM | $85.96 | Up $0.01 | $85.96 | $85.94 | 700 |
| 03:15 PM | $85.95 | Up $0.02 | $85.95 | $85.93 | 1,800 |
| 03:14 PM | $85.93 | Up $0.02 | $85.93 | $85.92 | 2,700 |
| 03:13 PM | $85.91 | Down $ -0.01 | $85.93 | $85.91 | 900 |
| 03:12 PM | $85.92 | Up $0.00 | $85.92 | $85.91 | 900 |
| 03:11 PM | $85.92 | Down $ -0.01 | $85.93 | $85.90 | 8,200 |
| 03:10 PM | $85.93 | Down $ -0.01 | $85.94 | $85.93 | 1,700 |
| 03:09 PM | $85.94 | Down $ -0.02 | $85.96 | $85.94 | 700 |
| 03:08 PM | $85.96 | Up $0.03 | $85.98 | $85.93 | 4,300 |
| 03:07 PM | $85.93 | Up $0.01 | $85.93 | $85.91 | 3,600 |
| 03:06 PM | $85.92 | Up $0.00 | $85.92 | $85.91 | 6,200 |
| 03:05 PM | $85.92 | Down $ -0.02 | $85.95 | $85.92 | 3,900 |
| 03:04 PM | $85.94 | Down $ -0.03 | $85.97 | $85.93 | 3,400 |
| 03:03 PM | $85.97 | Up $0.01 | $85.97 | $85.96 | 2,600 |
| 03:02 PM | $85.96 | Up $0.01 | $85.98 | $85.95 | 1,800 |
| 03:01 PM | $85.95 | Down $ -0.02 | $85.96 | $85.95 | 1,600 |
| 03:00 PM | $85.97 | Down $ -0.03 | $85.99 | $85.96 | 5,500 |
| 02:59 PM | $86.00 | Up $0.01 | $86.00 | $85.99 | 1,400 |
| 02:58 PM | $85.99 | Up $0.01 | $85.99 | $85.99 | 400 |
| 02:57 PM | $85.98 | Up $0.00 | $85.99 | $85.98 | 2,100 |
| 02:56 PM | $85.98 | Down $ -0.01 | $85.99 | $85.98 | 1,900 |
| 02:55 PM | $85.99 | Up $0.00 | $85.99 | $85.99 | 1,800 |
| 02:54 PM | $85.99 | Down $ -0.01 | $85.99 | $85.99 | 700 |
| 02:53 PM | $86.00 | Up $0.00 | $86.01 | $86.00 | 1,700 |
| 02:52 PM | $86.00 | Up $0.00 | $86.00 | $85.98 | 7,200 |
| 02:51 PM | $86.00 | Down $ -0.01 | $86.01 | $86.00 | 12,900 |
| 02:50 PM | $86.01 | Up $0.03 | $86.01 | $85.99 | 3,100 |
| 02:49 PM | $85.99 | Down $0.00 | $85.99 | $85.98 | 5,900 |
| 02:48 PM | $85.99 | Up $0.03 | $86.00 | $85.97 | 4,500 |
| 02:47 PM | $85.96 | Down $ -0.03 | $85.98 | $85.96 | 2,700 |
| 02:46 PM | $85.99 | Up $0.01 | $85.99 | $85.98 | 500 |
| 02:45 PM | $85.98 | Up $0.01 | $85.99 | $85.98 | 1,500 |
| 02:44 PM | $85.97 | Down $ -0.03 | $85.99 | $85.97 | 1,900 |
| 02:43 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 900 |
| 02:42 PM | $86.00 | Up $0.02 | $86.00 | $85.98 | 4,300 |
| 02:41 PM | $85.98 | Down $ -0.02 | $86.00 | $85.98 | 3,800 |
| 02:40 PM | $86.00 | Up $0.04 | $86.00 | $85.97 | 3,900 |
| 02:39 PM | $85.96 | Up $0.00 | $85.96 | $85.96 | 400 |
| 02:38 PM | $85.96 | Up $0.00 | $85.96 | $85.96 | 200 |
| 02:37 PM | $85.96 | Up $0.00 | $85.96 | $85.96 | 400 |
| 02:36 PM | $85.96 | Down $ -0.02 | $85.96 | $85.95 | 1,500 |
| 02:35 PM | $85.98 | Up $0.00 | $85.98 | $85.98 | 1,300 |
| 02:34 PM | $85.98 | Down $0.00 | $85.98 | $85.97 | 2,000 |
| 02:33 PM | $85.99 | Up $0.02 | $85.99 | $85.98 | 900 |
| 02:32 PM | $85.97 | Up $0.00 | $85.98 | $85.95 | 3,800 |
| 02:31 PM | $85.97 | Up $0.01 | $85.97 | $85.96 | 1,900 |
| 02:30 PM | $85.96 | Up $0.03 | $85.97 | $85.93 | 4,800 |
| 02:29 PM | $85.93 | Down $ -0.02 | $85.94 | $85.93 | 1,500 |
| 02:28 PM | $85.94 | Down $ -0.03 | $85.97 | $85.94 | 2,100 |
| 02:27 PM | $85.97 | Down $ -0.01 | $85.99 | $85.96 | 3,400 |
| 02:26 PM | $85.98 | Up $0.00 | $85.99 | $85.98 | 800 |
| 02:25 PM | $85.98 | Down $ -0.01 | $85.99 | $85.98 | 1,400 |
| 02:24 PM | $85.99 | Up $0.01 | $85.99 | $85.99 | 1,200 |
| 02:23 PM | $85.98 | Down $ -0.03 | $86.00 | $85.98 | 1,200 |
| 02:22 PM | $86.01 | Up $0.02 | $86.01 | $85.99 | 2,400 |
| 02:21 PM | $85.99 | Up $0.00 | $85.99 | $85.98 | 1,600 |
| 02:20 PM | $85.99 | Down $ -0.03 | $86.01 | $85.99 | 1,700 |
| 02:19 PM | $86.02 | Up $0.00 | $86.02 | $86.01 | 600 |
| 02:18 PM | $86.01 | Up $0.03 | $86.01 | $85.98 | 3,400 |
| 02:17 PM | $85.98 | Down $ -0.03 | $86.01 | $85.97 | 8,800 |
| 02:16 PM | $86.01 | Down $ -0.02 | $86.03 | $86.00 | 2,000 |
| 02:15 PM | $86.03 | Up $0.00 | $86.05 | $86.03 | 3,000 |
| 02:14 PM | $86.03 | Down $ -0.02 | $86.05 | $86.01 | 6,300 |
| 02:13 PM | $86.05 | Up $0.00 | $86.05 | $86.04 | 3,000 |
| 02:12 PM | $86.05 | Down $ -0.01 | $86.05 | $86.05 | 500 |
| 02:11 PM | $86.06 | Up $0.01 | $86.06 | $86.05 | 1,300 |
| 02:10 PM | $86.05 | Down $ -0.03 | $86.07 | $86.05 | 1,900 |
| 02:09 PM | $86.08 | Down $ -0.02 | $86.09 | $86.07 | 1,500 |
| 02:08 PM | $86.09 | Up $0.04 | $86.09 | $86.05 | 5,500 |
| 02:07 PM | $86.05 | Down $ -0.04 | $86.09 | $86.05 | 5,800 |
| 02:06 PM | $86.09 | Up $0.00 | $86.10 | $86.09 | 3,800 |
| 02:05 PM | $86.09 | Up $0.02 | $86.11 | $86.08 | 6,000 |
| 02:04 PM | $86.07 | Up $0.01 | $86.07 | $86.07 | 200 |
| 02:03 PM | $86.06 | Down $ -0.01 | $86.08 | $86.06 | 900 |
| 02:02 PM | $86.07 | Up $0.01 | $86.08 | $86.06 | 4,600 |
| 02:01 PM | $86.06 | Up $0.02 | $86.06 | $86.04 | 2,900 |
| 02:00 PM | $86.05 | Up $0.00 | $86.05 | $86.02 | 1,800 |
| 01:59 PM | $86.04 | Up $0.00 | $86.04 | $86.02 | 4,600 |
| 01:58 PM | $86.04 | Down $ -0.03 | $86.06 | $86.04 | 1,200 |
| 01:57 PM | $86.07 | Down $ -0.01 | $86.08 | $86.07 | 1,900 |
| 01:56 PM | $86.08 | Up $0.00 | $86.09 | $86.08 | 1,300 |
| 01:55 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 500 |
| 01:54 PM | $86.08 | Up $0.01 | $86.09 | $86.06 | 5,800 |
| 01:53 PM | $86.07 | Up $0.01 | $86.07 | $86.05 | 1,100 |
| 01:52 PM | $86.06 | Down $ -0.01 | $86.09 | $86.06 | 3,300 |
| 01:51 PM | $86.07 | Down $ -0.02 | $86.10 | $86.07 | 2,300 |
| 01:50 PM | $86.09 | Up $0.00 | $86.10 | $86.09 | 1,600 |
| 01:49 PM | $86.09 | Up $0.01 | $86.09 | $86.09 | 500 |
| 01:48 PM | $86.08 | Down $ -0.02 | $86.10 | $86.08 | 1,600 |
| 01:47 PM | $86.10 | Up $0.00 | $86.11 | $86.10 | 2,100 |
| 01:46 PM | $86.10 | Up $0.01 | $86.10 | $86.10 | 700 |
| 01:45 PM | $86.09 | Down $ -0.03 | $86.12 | $86.09 | 2,300 |
| 01:44 PM | $86.12 | Up $0.00 | $86.12 | $86.11 | 700 |
| 01:43 PM | $86.12 | Up $0.00 | $86.12 | $86.11 | 400 |
| 01:42 PM | $86.12 | Up $0.01 | $86.13 | $86.11 | 1,200 |
| 01:41 PM | $86.11 | Down $ -0.02 | $86.12 | $86.11 | 900 |
| 01:40 PM | $86.13 | Up $0.00 | $86.16 | $86.13 | 9,000 |
| 01:39 PM | $86.13 | Down $ -0.07 | $86.18 | $86.13 | 2,500 |
| 01:38 PM | $86.20 | Up $0.04 | $86.20 | $86.16 | 2,000 |
| 01:37 PM | $86.16 | Up $0.01 | $86.16 | $86.14 | 2,500 |
| 01:36 PM | $86.15 | Up $0.03 | $86.15 | $86.11 | 1,900 |
| 01:35 PM | $86.12 | Up $0.00 | $86.13 | $86.10 | 2,900 |
| 01:34 PM | $86.12 | Up $0.00 | $86.12 | $86.06 | 12,100 |
| 01:33 PM | $86.12 | Up $0.00 | $86.12 | $86.11 | 1,700 |
| 01:32 PM | $86.12 | Up $0.01 | $86.12 | $86.12 | 1,000 |
| 01:31 PM | $86.11 | Down $ -0.03 | $86.13 | $86.11 | 3,400 |
| 01:30 PM | $86.14 | Up $0.03 | $86.15 | $86.12 | 4,500 |
| 01:29 PM | $86.11 | Down $ -0.01 | $86.12 | $86.11 | 1,500 |
| 01:28 PM | $86.12 | Up $0.01 | $86.13 | $86.12 | 1,700 |
| 01:27 PM | $86.11 | Down $ -0.02 | $86.14 | $86.11 | 2,300 |
| 01:26 PM | $86.13 | Up $0.00 | $86.13 | $86.12 | 300 |
| 01:25 PM | $86.12 | Up $0.03 | $86.13 | $86.09 | 3,900 |
| 01:24 PM | $86.09 | Up $0.00 | $86.10 | $86.09 | 1,800 |
| 01:23 PM | $86.09 | Down $ -0.02 | $86.11 | $86.09 | 2,400 |
| 01:22 PM | $86.11 | Up $0.03 | $86.11 | $86.09 | 1,800 |
| 01:21 PM | $86.08 | Up $0.01 | $86.08 | $86.07 | 1,700 |
| 01:20 PM | $86.07 | Up $0.01 | $86.07 | $86.06 | 2,000 |
| 01:19 PM | $86.06 | Down $ -0.01 | $86.07 | $86.06 | 2,200 |
| 01:18 PM | $86.07 | Down $ -0.02 | $86.08 | $86.07 | 2,400 |
| 01:17 PM | $86.09 | Up $0.00 | $86.09 | $86.07 | 2,900 |
| 01:16 PM | $86.09 | Up $0.01 | $86.10 | $86.09 | 1,900 |
| 01:15 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 2,200 |
| 01:14 PM | $86.08 | Down $ -0.01 | $86.08 | $86.08 | 300 |
| 01:13 PM | $86.09 | Up $0.00 | $86.10 | $86.08 | 1,500 |
| 01:12 PM | $86.09 | Up $0.00 | $86.09 | $86.08 | 1,500 |
| 01:11 PM | $86.09 | Down $ -0.02 | $86.12 | $86.07 | 6,400 |
| 01:10 PM | $86.11 | Up $0.02 | $86.11 | $86.10 | 300 |
| 01:09 PM | $86.09 | Down $ -0.01 | $86.11 | $86.08 | 2,600 |
| 01:08 PM | $86.10 | Down $ -0.01 | $86.12 | $86.10 | 2,400 |
| 01:07 PM | $86.11 | Down $ -0.01 | $86.12 | $86.11 | 1,400 |
| 01:06 PM | $86.12 | Down $ -0.03 | $86.15 | $86.12 | 2,100 |
| 01:05 PM | $86.15 | Down $ -0.01 | $86.18 | $86.15 | 2,800 |
| 01:04 PM | $86.16 | Up $0.01 | $86.16 | $86.15 | 4,300 |
| 01:03 PM | $86.15 | Up $0.01 | $86.15 | $86.14 | 1,100 |
| 01:02 PM | $86.15 | Down $ -0.03 | $86.17 | $86.13 | 5,100 |
| 01:01 PM | $86.18 | Up $0.02 | $86.18 | $86.17 | 2,200 |
| 01:00 PM | $86.16 | Down $ -0.03 | $86.17 | $86.16 | 1,900 |
| 12:59 PM | $86.18 | Up $0.00 | $86.18 | $86.18 | 700 |
| 12:58 PM | $86.18 | Up $0.02 | $86.18 | $86.17 | 900 |
| 12:57 PM | $86.16 | Down $ -0.02 | $86.19 | $86.15 | 1,800 |
| 12:56 PM | $86.18 | Up $0.05 | $86.19 | $86.13 | 2,800 |
| 12:55 PM | $86.13 | Down $0.00 | $86.15 | $86.13 | 2,700 |
| 12:54 PM | $86.13 | Up $0.02 | $86.13 | $86.12 | 1,400 |
| 12:53 PM | $86.11 | Up $0.00 | $86.11 | $86.10 | 1,200 |
| 12:52 PM | $86.11 | Down $ -0.05 | $86.15 | $86.10 | 5,100 |
| 12:51 PM | $86.16 | Up $0.03 | $86.16 | $86.13 | 1,600 |
| 12:50 PM | $86.13 | Down $ -0.01 | $86.15 | $86.12 | 1,100 |
| 12:49 PM | $86.14 | Down $ -0.03 | $86.17 | $86.14 | 2,400 |
| 12:48 PM | $86.17 | Up $0.00 | $86.19 | $86.17 | 2,400 |
| 12:47 PM | $86.17 | Up $0.00 | $86.17 | $86.17 | 800 |
| 12:46 PM | $86.17 | Up $0.01 | $86.18 | $86.17 | 6,600 |
| 12:45 PM | $86.16 | Down $ -0.02 | $86.18 | $86.16 | 2,000 |
| 12:44 PM | $86.18 | Down $ -0.01 | $86.19 | $86.17 | 1,400 |
| 12:43 PM | $86.19 | Down $ -0.01 | $86.21 | $86.19 | 3,200 |
| 12:42 PM | $86.20 | Up $0.05 | $86.20 | $86.16 | 2,300 |
| 12:41 PM | $86.16 | Down $ -0.03 | $86.18 | $86.16 | 2,800 |
| 12:40 PM | $86.18 | Up $0.00 | $86.18 | $86.16 | 1,400 |
| 12:39 PM | $86.18 | Up $0.00 | $86.19 | $86.18 | 500 |
| 12:38 PM | $86.18 | Down $ -0.01 | $86.19 | $86.18 | 2,000 |
| 12:37 PM | $86.19 | Up $0.04 | $86.20 | $86.17 | 1,100 |
| 12:36 PM | $86.15 | Down $ -0.03 | $86.18 | $86.15 | 2,100 |
| 12:35 PM | $86.18 | Up $0.00 | $86.18 | $86.16 | 1,000 |
| 12:34 PM | $86.18 | Down $ -0.01 | $86.21 | $86.18 | 3,100 |
| 12:33 PM | $86.19 | Up $0.01 | $86.20 | $86.17 | 4,500 |
| 12:32 PM | $86.18 | Up $0.02 | $86.18 | $86.17 | 700 |
| 12:31 PM | $86.16 | Down $ -0.06 | $86.22 | $86.14 | 2,900 |
| 12:30 PM | $86.22 | Up $0.01 | $86.23 | $86.17 | 4,600 |
| 12:29 PM | $86.21 | Down $ -0.01 | $86.22 | $86.20 | 1,700 |
| 12:28 PM | $86.22 | Up $0.06 | $86.24 | $86.15 | 14,900 |
| 12:27 PM | $86.16 | Up $0.03 | $86.16 | $86.13 | 1,200 |
| 12:26 PM | $86.13 | Down $ -0.02 | $86.15 | $86.13 | 1,300 |
| 12:25 PM | $86.15 | Up $0.02 | $86.15 | $86.13 | 5,400 |
| 12:24 PM | $86.13 | Down $ -0.02 | $86.17 | $86.12 | 7,300 |
| 12:23 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 400 |
| 12:22 PM | $86.15 | Down $ -0.01 | $86.15 | $86.14 | 3,000 |
| 12:21 PM | $86.16 | Up $0.01 | $86.16 | $86.15 | 1,500 |
| 12:20 PM | $86.15 | Up $0.03 | $86.15 | $86.13 | 1,200 |
| 12:19 PM | $86.12 | Down $ -0.02 | $86.12 | $86.12 | 1,600 |
| 12:18 PM | $86.14 | Up $0.01 | $86.14 | $86.13 | 800 |
| 12:17 PM | $86.13 | Up $0.02 | $86.13 | $86.11 | 500 |
| 12:16 PM | $86.11 | Down $ -0.01 | $86.16 | $86.10 | 6,000 |
| 12:15 PM | $86.12 | Up $0.05 | $86.12 | $86.08 | 1,800 |
| 12:14 PM | $86.07 | Up $0.00 | $86.11 | $86.07 | 3,200 |
| 12:13 PM | $86.07 | Up $0.02 | $86.09 | $86.06 | 3,000 |
| 12:12 PM | $86.05 | Up $0.03 | $86.05 | $86.02 | 2,900 |
| 12:10 PM | $86.02 | Down $ -0.07 | $86.09 | $86.02 | 2,200 |
| 12:10 PM | $86.02 | Up $0.00 | $86.09 | $86.02 | 0 |
| 12:09 PM | $86.09 | Up $0.03 | $86.09 | $86.07 | 500 |
| 12:08 PM | $86.06 | Down $ -0.01 | $86.08 | $86.06 | 900 |
| 12:07 PM | $86.07 | Down $ -0.04 | $86.13 | $86.07 | 1,500 |
| 12:06 PM | $86.11 | Up $0.03 | $86.11 | $86.09 | 1,200 |
| 12:05 PM | $86.08 | Down $ -0.04 | $86.12 | $86.08 | 1,600 |
| 12:04 PM | $86.12 | Down $ -0.01 | $86.13 | $86.12 | 3,400 |
| 12:03 PM | $86.13 | Up $0.02 | $86.14 | $86.10 | 6,000 |
| 12:02 PM | $86.11 | Up $0.02 | $86.11 | $86.07 | 3,000 |
| 12:01 PM | $86.09 | Up $0.02 | $86.11 | $86.08 | 5,400 |
| 12:00 PM | $86.07 | Up $0.04 | $86.08 | $86.05 | 2,300 |
| 11:59 AM | $86.03 | Down $ -0.02 | $86.05 | $85.98 | 3,000 |
| 11:58 AM | $86.05 | Up $0.00 | $86.06 | $86.05 | 1,500 |
| 11:57 AM | $86.05 | Down $ -0.01 | $86.07 | $86.05 | 2,700 |
| 11:56 AM | $86.06 | Down $ -0.04 | $86.11 | $86.06 | 12,200 |
| 11:55 AM | $86.10 | Up $0.00 | $86.10 | $86.09 | 8,900 |
| 11:54 AM | $86.10 | Up $0.03 | $86.10 | $86.06 | 6,700 |
| 11:53 AM | $86.07 | Up $0.04 | $86.08 | $86.03 | 6,900 |
| 11:52 AM | $86.03 | Up $0.06 | $86.04 | $85.97 | 24,600 |
| 11:51 AM | $85.97 | Up $0.00 | $85.98 | $85.97 | 5,000 |
| 11:50 AM | $85.97 | Down $ -0.01 | $85.97 | $85.96 | 1,400 |
| 11:49 AM | $85.98 | Up $0.02 | $85.98 | $85.96 | 3,600 |
| 11:48 AM | $85.96 | Up $0.00 | $85.98 | $85.95 | 4,600 |
| 11:47 AM | $85.96 | Up $0.02 | $85.96 | $85.93 | 5,700 |
| 11:46 AM | $85.94 | Down $ -0.01 | $85.94 | $85.93 | 7,600 |
| 11:45 AM | $85.95 | Up $0.02 | $85.95 | $85.92 | 5,200 |
| 11:44 AM | $85.93 | Up $0.01 | $85.93 | $85.92 | 900 |
| 11:43 AM | $85.92 | Down $ -0.01 | $85.94 | $85.92 | 600 |
| 11:42 AM | $85.93 | Down $ -0.03 | $85.95 | $85.93 | 1,700 |
| 11:41 AM | $85.96 | Up $0.00 | $85.96 | $85.95 | 2,600 |
| 11:40 AM | $85.96 | Down $ -0.02 | $85.98 | $85.96 | 7,100 |
| 11:39 AM | $85.98 | Up $0.01 | $85.98 | $85.97 | 3,600 |
| 11:38 AM | $85.97 | Up $0.01 | $85.97 | $85.96 | 5,300 |
| 11:37 AM | $85.96 | Down $ -0.04 | $86.00 | $85.95 | 14,000 |
| 11:36 AM | $86.00 | Down $ -0.01 | $86.01 | $86.00 | 2,000 |
| 11:35 AM | $86.01 | Down $ -0.04 | $86.05 | $86.01 | 7,800 |
| 11:34 AM | $86.05 | Down $ -0.02 | $86.07 | $86.05 | 3,300 |
| 11:33 AM | $86.07 | Up $0.03 | $86.08 | $86.04 | 9,800 |
| 11:32 AM | $86.04 | Up $0.02 | $86.04 | $86.01 | 3,900 |
| 11:31 AM | $86.03 | Up $0.01 | $86.03 | $86.02 | 1,600 |
| 11:30 AM | $86.02 | Up $0.01 | $86.02 | $85.99 | 5,300 |
| 11:29 AM | $86.01 | Up $0.00 | $86.01 | $86.01 | 1,000 |
| 11:28 AM | $86.01 | Up $0.00 | $86.01 | $86.00 | 7,100 |
| 11:27 AM | $86.01 | Down $ -0.02 | $86.03 | $86.01 | 6,300 |
| 11:26 AM | $86.03 | Up $0.08 | $86.03 | $85.96 | 41,200 |
| 11:25 AM | $85.96 | Down $0.00 | $85.96 | $85.95 | 2,400 |
| 11:24 AM | $85.96 | Down $ -0.01 | $85.97 | $85.95 | 4,300 |
| 11:23 AM | $85.97 | Up $0.03 | $85.97 | $85.94 | 8,600 |
| 11:22 AM | $85.93 | Up $0.00 | $85.94 | $85.93 | 1,400 |
| 11:21 AM | $85.93 | Up $0.01 | $85.93 | $85.91 | 3,400 |
| 11:20 AM | $85.92 | Up $0.00 | $85.93 | $85.92 | 200 |
| 11:19 AM | $85.92 | Down $ -0.02 | $85.93 | $85.91 | 2,200 |
| 11:18 AM | $85.94 | Up $0.02 | $85.95 | $85.93 | 4,400 |
| 11:17 AM | $85.93 | Up $0.03 | $85.93 | $85.89 | 2,500 |
| 11:16 AM | $85.89 | Up $0.02 | $85.89 | $85.86 | 4,400 |
| 11:15 AM | $85.87 | Up $0.02 | $85.87 | $85.85 | 2,500 |
| 11:14 AM | $85.85 | Down $ -0.02 | $85.87 | $85.85 | 3,100 |
| 11:13 AM | $85.87 | Up $0.01 | $85.87 | $85.87 | 1,000 |
| 11:12 AM | $85.86 | Down $ -0.01 | $85.88 | $85.85 | 3,100 |
| 11:11 AM | $85.87 | Up $0.02 | $85.88 | $85.84 | 5,300 |
| 11:10 AM | $85.85 | Down $ -0.01 | $85.86 | $85.85 | 1,900 |
| 11:09 AM | $85.86 | Up $0.01 | $85.87 | $85.86 | 3,100 |
| 11:08 AM | $85.85 | Up $0.00 | $85.85 | $85.85 | 1,500 |
| 11:07 AM | $85.85 | Down $ -0.02 | $85.87 | $85.85 | 2,000 |
| 11:06 AM | $85.87 | Down $ -0.01 | $85.88 | $85.87 | 500 |
| 11:05 AM | $85.88 | Down $ -0.01 | $85.89 | $85.87 | 3,700 |
| 11:04 AM | $85.89 | Down $ -0.02 | $85.92 | $85.89 | 3,500 |
| 11:03 AM | $85.91 | Up $0.08 | $85.91 | $85.83 | 17,300 |
| 11:02 AM | $85.84 | Up $0.02 | $85.86 | $85.81 | 8,400 |
| 11:01 AM | $85.81 | Down $0.00 | $85.84 | $85.81 | 4,200 |
| 11:00 AM | $85.82 | Down $0.00 | $85.84 | $85.82 | 2,900 |
| 10:59 AM | $85.82 | Up $0.01 | $85.82 | $85.81 | 2,400 |
| 10:58 AM | $85.81 | Up $0.03 | $85.83 | $85.79 | 12,900 |
| 10:57 AM | $85.78 | Down $ -0.03 | $85.81 | $85.75 | 6,700 |
| 10:56 AM | $85.81 | Down $ -0.01 | $85.81 | $85.80 | 5,000 |
| 10:55 AM | $85.82 | Up $0.00 | $85.83 | $85.80 | 3,500 |
| 10:54 AM | $85.82 | Down $ -0.01 | $85.83 | $85.80 | 2,500 |
| 10:53 AM | $85.83 | Up $0.08 | $85.83 | $85.76 | 4,100 |
| 10:52 AM | $85.76 | Down $ -0.04 | $85.79 | $85.75 | 5,400 |
| 10:51 AM | $85.80 | Up $0.02 | $85.80 | $85.78 | 18,900 |
| 10:50 AM | $85.78 | Down $ -0.01 | $85.79 | $85.78 | 2,800 |
| 10:49 AM | $85.79 | Up $0.05 | $85.79 | $85.75 | 2,600 |
| 10:48 AM | $85.74 | Up $0.00 | $85.76 | $85.71 | 4,900 |
| 10:47 AM | $85.74 | Down $ -0.07 | $85.82 | $85.74 | 12,700 |
| 10:46 AM | $85.81 | Down $ -0.01 | $85.82 | $85.81 | 1,600 |
| 10:45 AM | $85.82 | Down $ -0.02 | $85.84 | $85.82 | 3,500 |
| 10:44 AM | $85.84 | Up $0.01 | $85.84 | $85.81 | 2,900 |
| 10:43 AM | $85.83 | Down $ -0.03 | $85.85 | $85.81 | 8,200 |
| 10:42 AM | $85.86 | Up $0.00 | $85.87 | $85.85 | 3,600 |
| 10:41 AM | $85.86 | Up $0.03 | $85.86 | $85.84 | 11,900 |
| 10:40 AM | $85.83 | Up $0.01 | $85.85 | $85.83 | 1,200 |
| 10:39 AM | $85.82 | Up $0.03 | $85.82 | $85.79 | 5,900 |
| 10:38 AM | $85.79 | Up $0.05 | $85.81 | $85.76 | 7,100 |
| 10:37 AM | $85.74 | Down $ -0.08 | $85.81 | $85.74 | 5,600 |
| 10:36 AM | $85.82 | Up $0.04 | $85.82 | $85.78 | 2,900 |
| 10:35 AM | $85.78 | Up $0.00 | $85.78 | $85.76 | 3,300 |
| 10:34 AM | $85.78 | Up $0.00 | $85.79 | $85.77 | 3,800 |
| 10:33 AM | $85.78 | Up $0.04 | $85.79 | $85.75 | 2,800 |
| 10:32 AM | $85.74 | Up $0.00 | $85.78 | $85.74 | 6,300 |
| 10:31 AM | $85.74 | Up $0.03 | $85.74 | $85.69 | 13,100 |
| 10:30 AM | $85.71 | Up $0.03 | $85.75 | $85.68 | 12,000 |
| 10:29 AM | $85.68 | Up $0.03 | $85.68 | $85.64 | 3,500 |
| 10:28 AM | $85.65 | Up $0.01 | $85.65 | $85.64 | 1,800 |
| 10:27 AM | $85.65 | Down $ -0.01 | $85.66 | $85.64 | 3,600 |
| 10:26 AM | $85.65 | Up $0.02 | $85.65 | $85.63 | 7,100 |
| 10:25 AM | $85.63 | Down $ -0.04 | $85.68 | $85.59 | 27,700 |
| 10:24 AM | $85.67 | Up $0.01 | $85.68 | $85.65 | 2,900 |
| 10:23 AM | $85.66 | Up $0.02 | $85.67 | $85.64 | 7,500 |
| 10:22 AM | $85.64 | Down $ -0.02 | $85.66 | $85.63 | 3,900 |
| 10:21 AM | $85.66 | Down $ -0.03 | $85.70 | $85.66 | 9,800 |
| 10:20 AM | $85.69 | Up $0.02 | $85.73 | $85.68 | 4,700 |
| 10:19 AM | $85.67 | Up $0.01 | $85.68 | $85.66 | 4,100 |
| 10:18 AM | $85.66 | Up $0.03 | $85.66 | $85.62 | 4,600 |
| 10:17 AM | $85.63 | Up $0.02 | $85.63 | $85.61 | 2,600 |
| 10:16 AM | $85.61 | Down $ -0.01 | $85.63 | $85.61 | 4,000 |
| 10:15 AM | $85.62 | Down $ -0.07 | $85.67 | $85.62 | 1,100 |
| 10:14 AM | $85.69 | Up $0.04 | $85.69 | $85.66 | 2,900 |
| 10:13 AM | $85.65 | Up $0.03 | $85.65 | $85.63 | 2,500 |
| 10:12 AM | $85.62 | Down $ -0.02 | $85.66 | $85.60 | 4,100 |
| 10:11 AM | $85.64 | Up $0.01 | $85.65 | $85.60 | 3,900 |
| 10:10 AM | $85.63 | Down $ -0.05 | $85.67 | $85.63 | 10,400 |
| 10:09 AM | $85.68 | Up $0.00 | $85.69 | $85.67 | 800 |
| 10:08 AM | $85.68 | Up $0.01 | $85.70 | $85.66 | 8,900 |
| 10:07 AM | $85.67 | Down $ -0.03 | $85.69 | $85.67 | 1,200 |
| 10:06 AM | $85.70 | Down $ -0.04 | $85.74 | $85.68 | 2,000 |
| 10:05 AM | $85.74 | Up $0.02 | $85.75 | $85.73 | 3,200 |
| 10:04 AM | $85.73 | Up $0.00 | $85.73 | $85.69 | 5,400 |
| 10:03 AM | $85.72 | Up $0.02 | $85.72 | $85.68 | 2,900 |
| 10:02 AM | $85.70 | Down $ -0.06 | $85.76 | $85.69 | 10,000 |
| 10:01 AM | $85.76 | Up $0.01 | $85.80 | $85.75 | 7,500 |
| 10:00 AM | $85.75 | Down $ -0.08 | $85.82 | $85.75 | 4,900 |
| 09:59 AM | $85.83 | Up $0.01 | $85.85 | $85.83 | 5,400 |
| 09:58 AM | $85.82 | Down $ -0.02 | $85.84 | $85.82 | 2,100 |
| 09:57 AM | $85.84 | Down $ -0.01 | $85.84 | $85.82 | 4,000 |
| 09:56 AM | $85.85 | Down $ -0.01 | $85.87 | $85.84 | 4,000 |
| 09:55 AM | $85.86 | Up $0.04 | $85.86 | $85.81 | 6,200 |
| 09:54 AM | $85.82 | Down $ -0.04 | $85.86 | $85.80 | 6,500 |
| 09:53 AM | $85.86 | Down $ -0.05 | $85.91 | $85.85 | 8,700 |
| 09:52 AM | $85.90 | Up $0.04 | $85.91 | $85.87 | 6,000 |
| 09:51 AM | $85.86 | Up $0.00 | $85.87 | $85.83 | 4,000 |
| 09:50 AM | $85.86 | Down $ -0.08 | $85.93 | $85.86 | 2,000 |
| 09:49 AM | $85.94 | Up $0.05 | $85.97 | $85.91 | 17,500 |
| 09:48 AM | $85.89 | Down $ -0.04 | $85.93 | $85.89 | 3,700 |
| 09:47 AM | $85.93 | Up $0.02 | $85.98 | $85.90 | 3,700 |
| 09:46 AM | $85.91 | Up $0.06 | $85.93 | $85.87 | 5,300 |
| 09:45 AM | $85.85 | Up $0.05 | $85.87 | $85.82 | 5,200 |
| 09:44 AM | $85.80 | Down $ -0.08 | $85.88 | $85.78 | 4,100 |
| 09:43 AM | $85.88 | Down $ -0.06 | $85.99 | $85.87 | 5,800 |
| 09:42 AM | $85.94 | Up $0.05 | $85.98 | $85.88 | 7,300 |
| 09:41 AM | $85.89 | Up $0.01 | $85.91 | $85.86 | 3,800 |
| 09:40 AM | $85.88 | Up $0.03 | $85.88 | $85.84 | 1,900 |
| 09:39 AM | $85.85 | Up $0.00 | $85.85 | $85.81 | 4,700 |
| 09:38 AM | $85.85 | Up $0.07 | $85.86 | $85.79 | 4,300 |
| 09:37 AM | $85.78 | Down $ -0.02 | $85.81 | $85.74 | 7,200 |
| 09:36 AM | $85.80 | Up $0.00 | $85.80 | $85.76 | 900 |
| 09:35 AM | $85.80 | Up $0.02 | $85.85 | $85.80 | 6,500 |
| 09:34 AM | $85.78 | Up $0.07 | $85.78 | $85.72 | 2,300 |
| 09:33 AM | $85.71 | Up $0.02 | $85.79 | $85.71 | 3,000 |
| 09:32 AM | $85.70 | Down $ -0.06 | $85.75 | $85.63 | 3,100 |
| 09:31 AM | $85.75 | Down $ -0.19 | $85.98 | $85.67 | 8,700 |
| 09:30 AM | $85.94 | Up $0.24 | $85.96 | $85.64 | 53,600 |
| Previous close | $85.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $86.20 | $86.05 | $86.24 | $85.90 | 9,624,500 |
| 23/04/2025 | $85.70 | $86.00 | $86.15 | $85.59 | 5,587,300 |
| 22/04/2025 | $85.60 | $85.67 | $85.77 | $85.23 | 7,096,200 |
| 21/04/2025 | $84.18 | $83.67 | $84.23 | $83.60 | 2,751,600 |
| 17/04/2025 | $83.98 | $83.77 | $84.27 | $83.75 | 11,418,000 |
| 16/04/2025 | $83.80 | $83.88 | $83.93 | $82.94 | 6,596,700 |
| 15/04/2025 | $83.56 | $83.97 | $84.12 | $83.40 | 9,693,000 |
| 14/04/2025 | $83.19 | $82.55 | $83.25 | $82.42 | 3,551,700 |
| 11/04/2025 | $81.05 | $80.30 | $81.28 | $80.26 | 4,024,500 |
| 10/04/2025 | $79.20 | $78.95 | $79.66 | $78.16 | 5,633,000 |
| 09/04/2025 | $81.19 | $78.44 | $81.84 | $78.24 | 4,963,800 |
| 08/04/2025 | $79.67 | $81.07 | $81.22 | $78.96 | 15,061,200 |
| 07/04/2025 | $79.35 | $79.11 | $80.11 | $78.66 | 14,185,500 |
| 04/04/2025 | $81.20 | $80.94 | $81.74 | $80.53 | 8,509,900 |
| 03/04/2025 | $82.64 | $82.89 | $83.15 | $82.57 | 8,497,500 |
| 02/04/2025 | $85.82 | $85.27 | $86.10 | $85.25 | 10,588,100 |
| 01/04/2025 | $84.89 | $85.67 | $85.72 | $84.69 | 14,957,300 |
| 31/03/2025 | $86.23 | $86.45 | $86.67 | $86.08 | 8,313,300 |
| 28/03/2025 | $86.37 | $86.70 | $86.84 | $86.18 | 7,875,100 |
| 27/03/2025 | $87.29 | $87.41 | $87.51 | $86.98 | 5,996,800 |
| 26/03/2025 | $87.33 | $87.32 | $87.37 | $87.02 | 7,062,800 |
| 25/03/2025 | $87.05 | $86.94 | $87.33 | $86.94 | 7,511,300 |
| 24/03/2025 | $86.69 | $86.69 | $86.84 | $86.49 | 9,186,300 |
| 21/03/2025 | $85.30 | $84.89 | $85.72 | $84.88 | 7,978,700 |
| 20/03/2025 | $85.81 | $85.86 | $86.05 | $85.69 | 2,868,400 |
| 19/03/2025 | $85.82 | $85.79 | $85.87 | $85.35 | 3,922,300 |
| 18/03/2025 | $85.31 | $85.04 | $85.35 | $84.83 | 3,668,600 |
| 17/03/2025 | $85.33 | $85.37 | $85.42 | $85.04 | 7,603,600 |
| 14/03/2025 | $84.63 | $84.47 | $84.74 | $84.27 | 4,320,400 |
| 13/03/2025 | $83.27 | $83.36 | $83.74 | $83.20 | 4,275,600 |
Graphs are not available, please refer to the detailed table