Print

Quotes and Market Data

Find a quote

CANADIAN IMPERIAL BANK OF COMMERCE

123.91 Down -0.04 (-0.03 %)

Delayed : 2021/04/09 16:17:48

  • Previous close $123.95
  • Opening $124.15
  • Price Ask $123.49
  • Price Bid $123.49
  • Size Bid 10
  • Size Ask 10
  • Today High $124.15
  • Today Low $123.33
  • 52 Weeks High $127.13
  • 52 Weeks Low $77.68
  • Volume 1,129,001

Fundamentals

  • P/E Ratio : 13.56
  • Earnings/Share : 2.95
  • Dividends/Share : $1.46
  • Current Div. Yield : 4.71
  • Market Cap (M) : 55,493.04
  • Shares Out (M) : 447.85
  • Exchange : XTSE
  • Ex Dividend Date : 2021/03/26

Intraday history

Hour Last Change High Low Volume
04:00 PM $123.91 Up $0.05 $123.91 $123.91 496,500
03:59 PM $123.86 Up $0.00 $123.89 $123.84 18,700
03:58 PM $123.86 Up $0.02 $123.86 $123.82 11,100
03:57 PM $123.85 Up $0.02 $123.85 $123.83 7,500
03:56 PM $123.83 Down $ -0.01 $123.85 $123.83 5,000
03:55 PM $123.84 Up $0.00 $123.84 $123.83 4,300
03:54 PM $123.84 Up $0.03 $123.84 $123.82 4,800
03:53 PM $123.81 Up $0.00 $123.83 $123.81 1,400
03:52 PM $123.81 Up $0.01 $123.82 $123.80 4,500
03:51 PM $123.80 Up $0.02 $123.80 $123.78 1,500
03:50 PM $123.78 Up $0.00 $123.79 $123.76 3,200
03:49 PM $123.78 Up $0.03 $123.79 $123.76 5,100
03:48 PM $123.75 Down $ -0.01 $123.76 $123.75 1,500
03:47 PM $123.76 Up $0.00 $123.77 $123.76 2,900
03:46 PM $123.76 Up $0.00 $123.77 $123.76 2,300
03:45 PM $123.76 Up $0.02 $123.77 $123.74 7,200
03:44 PM $123.74 Down $ -0.02 $123.75 $123.74 1,600
03:43 PM $123.76 Down $ -0.01 $123.76 $123.75 3,000
03:42 PM $123.77 Up $0.02 $123.78 $123.76 1,300
03:41 PM $123.75 Up $0.00 $123.75 $123.75 300
03:40 PM $123.75 Up $0.05 $123.80 $123.72 10,400
03:39 PM $123.70 Up $0.00 $123.71 $123.70 900
03:38 PM $123.70 Up $0.05 $123.70 $123.66 1,400
03:37 PM $123.65 Up $0.00 $123.65 $123.64 700
03:36 PM $123.65 Up $0.00 $123.67 $123.65 2,400
03:35 PM $123.65 Down $ -0.03 $123.69 $123.65 3,600
03:34 PM $123.68 Down $ -0.01 $123.69 $123.67 1,200
03:33 PM $123.69 Down $ -0.02 $123.70 $123.68 800
03:32 PM $123.71 Up $0.01 $123.72 $123.70 1,700
03:31 PM $123.70 Up $0.02 $123.70 $123.69 800
03:30 PM $123.68 Up $0.01 $123.68 $123.67 400
03:29 PM $123.67 Up $0.00 $123.67 $123.67 800
03:28 PM $123.67 Up $0.00 $123.69 $123.67 1,500
03:27 PM $123.67 Down $ -0.03 $123.70 $123.66 1,500
03:26 PM $123.70 Up $0.03 $123.70 $123.67 1,500
03:25 PM $123.67 Up $0.01 $123.67 $123.67 500
03:24 PM $123.66 Down $ -0.01 $123.67 $123.66 400
03:23 PM $123.67 Up $0.00 $123.67 $123.67 1,400
03:22 PM $123.67 Up $0.00 $123.67 $123.67 400
03:21 PM $123.67 Up $0.01 $123.67 $123.66 1,600
03:20 PM $123.66 Up $0.01 $123.69 $123.65 3,400
03:19 PM $123.65 Up $0.01 $123.65 $123.65 500
03:18 PM $123.64 Up $0.00 $123.66 $123.64 900
03:17 PM $123.64 Up $0.04 $123.64 $123.62 1,500
03:16 PM $123.60 Up $0.02 $123.60 $123.59 900
03:15 PM $123.58 Up $0.02 $123.58 $123.57 400
03:14 PM $123.56 Up $0.00 $123.56 $123.55 1,700
03:13 PM $123.56 Down $ -0.01 $123.56 $123.56 500
03:12 PM $123.57 Down $ -0.02 $123.58 $123.57 900
03:11 PM $123.59 Up $0.04 $123.59 $123.56 1,100
03:10 PM $123.55 Up $0.00 $123.57 $123.54 1,400
03:09 PM $123.55 Up $0.00 $123.55 $123.55 100
03:07 PM $123.55 Up $0.02 $123.55 $123.54 1,500
03:07 PM $123.55 Up $0.00 $123.55 $123.54 0
03:05 PM $123.53 Up $0.03 $123.53 $123.52 500
03:05 PM $123.53 Up $0.00 $123.53 $123.52 0
03:04 PM $123.50 Down $ -0.01 $123.51 $123.49 2,000
03:03 PM $123.51 Down $ -0.01 $123.52 $123.51 700
03:02 PM $123.52 Down $ -0.03 $123.55 $123.52 2,300
03:01 PM $123.55 Up $0.00 $123.55 $123.55 1,000
03:00 PM $123.55 Down $ -0.01 $123.55 $123.54 4,200
02:59 PM $123.56 Up $0.00 $123.56 $123.56 300
02:58 PM $123.56 Up $0.05 $123.56 $123.52 3,300
02:56 PM $123.51 Up $0.01 $123.51 $123.51 700
02:56 PM $123.51 Up $0.00 $123.51 $123.51 0
02:55 PM $123.50 Up $0.02 $123.52 $123.50 500
02:53 PM $123.48 Up $0.01 $123.48 $123.48 200
02:53 PM $123.48 Up $0.00 $123.48 $123.48 0
02:52 PM $123.47 Down $ -0.01 $123.48 $123.47 1,900
02:51 PM $123.48 Down $ -0.01 $123.48 $123.48 100
02:50 PM $123.49 Down $ -0.02 $123.51 $123.49 500
02:49 PM $123.51 Up $0.00 $123.52 $123.51 700
02:48 PM $123.51 Up $0.00 $123.51 $123.50 1,200
02:47 PM $123.51 Up $0.01 $123.51 $123.51 100
02:46 PM $123.50 Up $0.00 $123.50 $123.49 1,800
02:45 PM $123.50 Up $0.01 $123.50 $123.50 400
02:44 PM $123.49 Up $0.03 $123.49 $123.49 100
02:43 PM $123.46 Up $0.02 $123.46 $123.44 500
02:42 PM $123.44 Down $ -0.04 $123.47 $123.44 1,200
02:41 PM $123.48 Down $ -0.03 $123.50 $123.48 3,000
02:39 PM $123.51 Up $0.03 $123.51 $123.48 700
02:39 PM $123.51 Up $0.00 $123.51 $123.48 0
02:38 PM $123.48 Up $0.00 $123.48 $123.48 200
02:37 PM $123.48 Up $0.02 $123.48 $123.47 200
02:36 PM $123.46 Up $0.01 $123.47 $123.46 500
02:35 PM $123.45 Down $ -0.01 $123.46 $123.45 900
02:34 PM $123.46 Down $ -0.01 $123.47 $123.46 1,800
02:33 PM $123.47 Up $0.04 $123.47 $123.44 300
02:32 PM $123.43 Down $ -0.01 $123.44 $123.43 600
02:31 PM $123.44 Down $ -0.02 $123.45 $123.44 700
02:30 PM $123.46 Down $ -0.02 $123.47 $123.46 700
02:29 PM $123.48 Up $0.04 $123.48 $123.44 600
02:28 PM $123.44 Down $ -0.01 $123.45 $123.44 700
02:27 PM $123.45 Up $0.00 $123.45 $123.45 1,500
02:26 PM $123.45 Up $0.01 $123.45 $123.45 100
02:25 PM $123.44 Up $0.00 $123.45 $123.44 400
02:24 PM $123.44 Up $0.00 $123.45 $123.44 700
02:23 PM $123.44 Down $ -0.01 $123.44 $123.43 1,000
02:22 PM $123.45 Up $0.00 $123.46 $123.45 400
02:21 PM $123.45 Up $0.01 $123.45 $123.45 400
02:20 PM $123.44 Down $ -0.02 $123.45 $123.44 1,200
02:19 PM $123.46 Up $0.02 $123.46 $123.45 800
02:18 PM $123.44 Down $ -0.02 $123.44 $123.44 600
02:17 PM $123.46 Up $0.04 $123.46 $123.43 400
02:16 PM $123.42 Down $ -0.01 $123.44 $123.42 800
02:15 PM $123.43 Up $0.01 $123.43 $123.41 1,200
02:14 PM $123.42 Down $ -0.01 $123.42 $123.42 200
02:13 PM $123.43 Up $0.01 $123.43 $123.42 500
02:12 PM $123.42 Up $0.01 $123.42 $123.42 100
02:11 PM $123.41 Up $0.00 $123.42 $123.41 1,400
02:10 PM $123.41 Up $0.01 $123.41 $123.40 700
02:09 PM $123.40 Up $0.03 $123.40 $123.37 200
02:08 PM $123.37 Up $0.02 $123.37 $123.36 700
02:07 PM $123.35 Down $ -0.01 $123.36 $123.35 900
02:06 PM $123.36 Up $0.00 $123.36 $123.33 4,200
02:05 PM $123.36 Up $0.00 $123.37 $123.35 1,700
02:04 PM $123.36 Down $ -0.03 $123.38 $123.36 1,400
02:03 PM $123.39 Up $0.00 $123.40 $123.39 1,700
02:02 PM $123.39 Down $ -0.02 $123.41 $123.38 2,300
02:01 PM $123.41 Up $0.00 $123.42 $123.41 200
02:00 PM $123.41 Down $ -0.01 $123.42 $123.41 1,300
01:59 PM $123.42 Up $0.04 $123.42 $123.38 1,100
01:58 PM $123.38 Down $ -0.01 $123.40 $123.38 1,000
01:57 PM $123.39 Down $ -0.02 $123.41 $123.39 2,800
01:56 PM $123.41 Down $ -0.02 $123.43 $123.41 1,100
01:55 PM $123.43 Up $0.01 $123.43 $123.42 300
01:54 PM $123.42 Down $ -0.02 $123.44 $123.42 900
01:53 PM $123.44 Up $0.01 $123.44 $123.42 1,700
01:52 PM $123.43 Down $ -0.04 $123.45 $123.43 1,500
01:51 PM $123.47 Down $ -0.01 $123.47 $123.47 300
01:50 PM $123.48 Down $ -0.01 $123.49 $123.46 2,100
01:49 PM $123.49 Up $0.00 $123.49 $123.49 500
01:48 PM $123.49 Down $ -0.02 $123.50 $123.49 400
01:47 PM $123.51 Up $0.01 $123.51 $123.50 2,000
01:46 PM $123.50 Up $0.01 $123.50 $123.48 1,300
01:44 PM $123.49 Down $ -0.02 $123.50 $123.49 500
01:44 PM $123.49 Up $0.00 $123.50 $123.49 0
01:43 PM $123.51 Up $0.03 $123.51 $123.49 800
01:42 PM $123.48 Down $ -0.01 $123.48 $123.48 100
01:41 PM $123.49 Up $0.02 $123.49 $123.49 300
01:40 PM $123.47 Down $ -0.02 $123.49 $123.47 900
01:39 PM $123.49 Down $ -0.01 $123.50 $123.49 400
01:38 PM $123.50 Up $0.00 $123.50 $123.48 2,200
01:37 PM $123.50 Up $0.02 $123.50 $123.48 600
01:36 PM $123.48 Down $ -0.03 $123.50 $123.48 500
01:35 PM $123.51 Down $ -0.01 $123.56 $123.50 5,300
01:34 PM $123.52 Up $0.01 $123.53 $123.51 900
01:33 PM $123.51 Up $0.03 $123.51 $123.50 300
01:32 PM $123.48 Up $0.03 $123.48 $123.44 1,600
01:31 PM $123.45 Down $ -0.01 $123.46 $123.45 1,800
01:30 PM $123.46 Up $0.01 $123.46 $123.44 2,400
01:29 PM $123.45 Up $0.01 $123.45 $123.45 200
01:28 PM $123.44 Down $ -0.01 $123.44 $123.44 500
01:27 PM $123.45 Up $0.00 $123.45 $123.45 700
01:26 PM $123.45 Up $0.01 $123.45 $123.45 2,400
01:25 PM $123.44 Up $0.02 $123.44 $123.41 2,000
01:24 PM $123.42 Up $0.01 $123.42 $123.42 100
01:23 PM $123.41 Down $ -0.01 $123.41 $123.41 400
01:21 PM $123.42 Down $ -0.02 $123.43 $123.42 2,400
01:21 PM $123.42 Up $0.00 $123.43 $123.42 0
01:20 PM $123.44 Down $ -0.02 $123.46 $123.44 4,200
01:19 PM $123.46 Down $ -0.02 $123.47 $123.44 5,400
01:18 PM $123.48 Up $0.00 $123.48 $123.48 100
01:17 PM $123.48 Up $0.00 $123.48 $123.48 300
01:16 PM $123.48 Down $ -0.02 $123.49 $123.48 600
01:15 PM $123.50 Down $ -0.01 $123.51 $123.50 700
01:14 PM $123.51 Up $0.00 $123.52 $123.51 300
01:13 PM $123.51 Down $ -0.02 $123.51 $123.51 100
01:12 PM $123.53 Up $0.00 $123.53 $123.49 1,900
01:11 PM $123.53 Up $0.03 $123.53 $123.52 400
01:10 PM $123.50 Down $ -0.01 $123.52 $123.50 2,300
01:09 PM $123.51 Down $ -0.01 $123.51 $123.51 300
01:08 PM $123.52 Up $0.00 $123.53 $123.52 200
01:07 PM $123.52 Up $0.01 $123.52 $123.52 300
01:06 PM $123.51 Down $ -0.02 $123.53 $123.51 400
01:05 PM $123.53 Up $0.01 $123.53 $123.53 100
01:04 PM $123.52 Down $ -0.04 $123.55 $123.52 2,800
01:03 PM $123.56 Down $ -0.01 $123.57 $123.56 200
01:02 PM $123.57 Down $ -0.03 $123.60 $123.57 800
01:01 PM $123.60 Down $ -0.01 $123.63 $123.59 3,500
12:59 PM $123.61 Up $0.05 $123.61 $123.59 700
12:59 PM $123.61 Up $0.00 $123.61 $123.59 0
12:58 PM $123.56 Up $0.01 $123.56 $123.53 3,200
12:57 PM $123.55 Down $ -0.01 $123.55 $123.55 900
12:56 PM $123.56 Up $0.00 $123.56 $123.55 1,400
12:55 PM $123.56 Up $0.00 $123.56 $123.55 300
12:54 PM $123.56 Down $ -0.03 $123.58 $123.56 2,000
12:53 PM $123.59 Up $0.01 $123.59 $123.57 800
12:52 PM $123.58 Up $0.01 $123.58 $123.57 500
12:51 PM $123.57 Down $ -0.01 $123.57 $123.57 1,000
12:50 PM $123.58 Up $0.01 $123.58 $123.56 600
12:49 PM $123.57 Up $0.03 $123.58 $123.55 800
12:48 PM $123.54 Up $0.01 $123.54 $123.54 300
12:47 PM $123.53 Up $0.03 $123.54 $123.50 4,100
12:46 PM $123.50 Up $0.00 $123.50 $123.49 1,000
12:45 PM $123.50 Up $0.01 $123.50 $123.49 1,400
12:43 PM $123.49 Down $ -0.01 $123.50 $123.49 1,500
12:43 PM $123.49 Up $0.00 $123.50 $123.49 0
12:42 PM $123.50 Down $ -0.01 $123.50 $123.50 100
12:41 PM $123.51 Up $0.00 $123.51 $123.50 1,900
12:40 PM $123.51 Up $0.00 $123.51 $123.51 100
12:39 PM $123.51 Up $0.01 $123.51 $123.50 700
12:38 PM $123.50 Up $0.00 $123.50 $123.50 100
12:37 PM $123.50 Up $0.00 $123.50 $123.50 100
12:36 PM $123.50 Up $0.00 $123.51 $123.50 1,100
12:35 PM $123.50 Up $0.02 $123.50 $123.48 700
12:34 PM $123.48 Down $ -0.02 $123.49 $123.47 1,000
12:33 PM $123.50 Down $ -0.01 $123.51 $123.50 400
12:32 PM $123.51 Up $0.00 $123.51 $123.50 1,000
12:31 PM $123.51 Up $0.00 $123.51 $123.50 300
12:29 PM $123.51 Up $0.01 $123.53 $123.50 900
12:29 PM $123.51 Up $0.00 $123.53 $123.50 0
12:28 PM $123.50 Up $0.02 $123.50 $123.49 500
12:27 PM $123.48 Up $0.01 $123.48 $123.47 600
12:26 PM $123.47 Up $0.00 $123.48 $123.47 200
12:25 PM $123.47 Down $ -0.03 $123.49 $123.47 1,000
12:24 PM $123.50 Down $ -0.01 $123.50 $123.50 600
12:23 PM $123.51 Down $ -0.02 $123.52 $123.50 900
12:22 PM $123.53 Up $0.01 $123.53 $123.52 400
12:21 PM $123.52 Up $0.01 $123.52 $123.51 200
12:20 PM $123.51 Up $0.02 $123.51 $123.51 400
12:19 PM $123.49 Up $0.04 $123.49 $123.45 400
12:18 PM $123.45 Down $ -0.06 $123.50 $123.45 2,700
12:17 PM $123.51 Down $ -0.01 $123.52 $123.51 600
12:16 PM $123.52 Up $0.02 $123.52 $123.51 2,600
12:14 PM $123.50 Up $0.00 $123.50 $123.50 200
12:14 PM $123.50 Up $0.00 $123.50 $123.50 0
12:13 PM $123.50 Down $ -0.04 $123.53 $123.50 1,100
12:12 PM $123.54 Up $0.01 $123.54 $123.53 1,300
12:11 PM $123.53 Down $ -0.01 $123.53 $123.53 700
12:10 PM $123.54 Up $0.00 $123.54 $123.53 600
12:09 PM $123.54 Down $ -0.03 $123.55 $123.54 300
12:08 PM $123.57 Down $ -0.03 $123.58 $123.57 300
12:07 PM $123.60 Up $0.01 $123.60 $123.60 200
12:06 PM $123.59 Down $ -0.01 $123.59 $123.58 500
12:05 PM $123.60 Up $0.03 $123.60 $123.57 600
12:04 PM $123.57 Down $ -0.01 $123.57 $123.57 300
12:03 PM $123.58 Up $0.03 $123.58 $123.56 500
12:02 PM $123.55 Up $0.00 $123.55 $123.55 200
12:01 PM $123.55 Down $ -0.02 $123.56 $123.54 400
12:00 PM $123.57 Up $0.03 $123.57 $123.55 500
11:59 AM $123.54 Up $0.02 $123.55 $123.51 2,600
11:58 AM $123.52 Down $ -0.03 $123.52 $123.52 100
11:57 AM $123.55 Down $ -0.01 $123.55 $123.55 400
11:56 AM $123.56 Up $0.00 $123.56 $123.56 200
11:55 AM $123.56 Down $ -0.02 $123.57 $123.56 700
11:54 AM $123.58 Down $ -0.05 $123.62 $123.58 600
11:53 AM $123.63 Down $ -0.01 $123.64 $123.63 500
11:52 AM $123.64 Up $0.01 $123.64 $123.62 300
11:51 AM $123.63 Up $0.01 $123.64 $123.63 1,600
11:50 AM $123.62 Down $ -0.03 $123.64 $123.62 700
11:49 AM $123.65 Up $0.01 $123.65 $123.63 700
11:48 AM $123.64 Up $0.01 $123.67 $123.64 3,600
11:47 AM $123.63 Up $0.01 $123.63 $123.62 600
11:46 AM $123.62 Down $ -0.02 $123.64 $123.62 500
11:45 AM $123.64 Up $0.06 $123.64 $123.60 400
11:44 AM $123.58 Up $0.04 $123.58 $123.57 900
11:43 AM $123.54 Up $0.02 $123.54 $123.52 500
11:42 AM $123.52 Up $0.07 $123.52 $123.41 3,500
11:41 AM $123.45 Down $ -0.06 $123.51 $123.45 13,700
11:40 AM $123.51 Down $ -0.02 $123.53 $123.51 1,700
11:39 AM $123.53 Down $ -0.06 $123.58 $123.51 3,000
11:38 AM $123.59 Up $0.00 $123.59 $123.58 500
11:37 AM $123.59 Up $0.02 $123.59 $123.57 1,900
11:36 AM $123.57 Up $0.02 $123.57 $123.56 3,000
11:35 AM $123.55 Down $ -0.05 $123.59 $123.55 4,300
11:34 AM $123.60 Down $ -0.01 $123.61 $123.58 4,000
11:33 AM $123.61 Up $0.01 $123.62 $123.60 1,400
11:32 AM $123.60 Down $ -0.02 $123.61 $123.60 300
11:31 AM $123.62 Down $ -0.01 $123.64 $123.61 2,100
11:30 AM $123.63 Up $0.02 $123.64 $123.61 1,300
11:29 AM $123.61 Down $ -0.04 $123.66 $123.61 4,100
11:28 AM $123.65 Up $0.02 $123.66 $123.63 3,700
11:27 AM $123.63 Down $ -0.02 $123.66 $123.63 900
11:26 AM $123.65 Down $ -0.02 $123.66 $123.65 1,400
11:25 AM $123.67 Down $ -0.03 $123.70 $123.67 1,500
11:24 AM $123.70 Down $ -0.04 $123.72 $123.70 1,900
11:23 AM $123.74 Down $ -0.02 $123.77 $123.74 1,400
11:22 AM $123.76 Down $ -0.06 $123.83 $123.74 5,300
11:21 AM $123.82 Down $ -0.02 $123.84 $123.81 2,900
11:20 AM $123.84 Up $0.04 $123.84 $123.80 600
11:19 AM $123.80 Up $0.01 $123.82 $123.80 300
11:18 AM $123.79 Up $0.00 $123.79 $123.77 2,300
11:17 AM $123.79 Down $ -0.03 $123.82 $123.79 2,800
11:16 AM $123.82 Up $0.01 $123.82 $123.82 100
11:15 AM $123.81 Up $0.01 $123.81 $123.80 1,900
11:14 AM $123.80 Up $0.04 $123.80 $123.78 800
11:13 AM $123.76 Up $0.05 $123.77 $123.71 700
11:12 AM $123.71 Up $0.07 $123.71 $123.63 2,100
11:11 AM $123.64 Up $0.01 $123.65 $123.64 3,600
11:10 AM $123.63 Up $0.00 $123.65 $123.63 1,300
11:09 AM $123.63 Up $0.01 $123.64 $123.63 1,200
11:08 AM $123.62 Down $ -0.01 $123.64 $123.62 1,900
11:07 AM $123.63 Up $0.04 $123.64 $123.60 1,600
11:06 AM $123.59 Down $ -0.03 $123.61 $123.59 2,300
11:05 AM $123.62 Up $0.00 $123.65 $123.61 1,300
11:04 AM $123.62 Down $ -0.01 $123.62 $123.61 700
11:03 AM $123.63 Up $0.01 $123.66 $123.63 1,200
11:02 AM $123.62 Down $ -0.01 $123.62 $123.61 700
11:01 AM $123.63 Up $0.02 $123.64 $123.62 900
11:00 AM $123.61 Down $ -0.03 $123.63 $123.61 500
10:59 AM $123.64 Down $ -0.01 $123.66 $123.64 2,200
10:58 AM $123.65 Up $0.01 $123.66 $123.64 700
10:57 AM $123.64 Down $ -0.01 $123.64 $123.64 200
10:56 AM $123.65 Up $0.00 $123.65 $123.63 600
10:55 AM $123.65 Up $0.01 $123.67 $123.64 1,100
10:54 AM $123.64 Down $ -0.05 $123.69 $123.64 3,600
10:53 AM $123.69 Down $ -0.01 $123.71 $123.69 800
10:52 AM $123.70 Up $0.00 $123.70 $123.68 2,800
10:51 AM $123.70 Down $ -0.05 $123.74 $123.70 500
10:50 AM $123.75 Up $0.01 $123.75 $123.72 1,000
10:49 AM $123.74 Down $ -0.10 $123.82 $123.74 5,500
10:48 AM $123.84 Up $0.04 $123.84 $123.80 600
10:47 AM $123.80 Down $ -0.04 $123.83 $123.78 4,700
10:46 AM $123.84 Up $0.00 $123.84 $123.84 100
10:45 AM $123.84 Down $ -0.04 $123.87 $123.84 700
10:44 AM $123.88 Up $0.02 $123.88 $123.88 200
10:43 AM $123.86 Up $0.00 $123.86 $123.86 100
10:42 AM $123.86 Up $0.02 $123.86 $123.85 400
10:41 AM $123.84 Up $0.02 $123.84 $123.83 300
10:40 AM $123.82 Down $ -0.02 $123.86 $123.82 700
10:39 AM $123.84 Down $ -0.05 $123.87 $123.84 1,000
10:38 AM $123.89 Down $ -0.02 $123.93 $123.89 2,200
10:37 AM $123.91 Up $0.04 $123.91 $123.89 300
10:36 AM $123.87 Down $ -0.01 $123.89 $123.86 600
10:35 AM $123.88 Down $ -0.05 $123.93 $123.88 1,800
10:34 AM $123.93 Up $0.02 $123.94 $123.93 1,400
10:33 AM $123.91 Up $0.01 $123.91 $123.90 800
10:32 AM $123.90 Up $0.03 $123.91 $123.90 500
10:31 AM $123.87 Down $ -0.01 $123.88 $123.85 1,300
10:30 AM $123.88 Up $0.00 $123.88 $123.87 600
10:29 AM $123.88 Up $0.02 $123.88 $123.88 200
10:28 AM $123.86 Up $0.03 $123.86 $123.80 1,200
10:27 AM $123.83 Down $ -0.03 $123.84 $123.82 2,000
10:26 AM $123.86 Up $0.01 $123.87 $123.84 1,100
10:25 AM $123.85 Up $0.00 $123.85 $123.82 4,300
10:24 AM $123.85 Up $0.02 $123.86 $123.85 700
10:23 AM $123.83 Down $ -0.05 $123.87 $123.83 1,100
10:22 AM $123.88 Up $0.01 $123.89 $123.88 800
10:21 AM $123.87 Up $0.01 $123.88 $123.86 900
10:20 AM $123.86 Up $0.02 $123.86 $123.82 2,200
10:19 AM $123.84 Down $ -0.05 $123.88 $123.84 1,600
10:18 AM $123.89 Up $0.00 $123.92 $123.89 1,100
10:17 AM $123.89 Down $ -0.01 $123.90 $123.89 1,000
10:16 AM $123.90 Up $0.00 $123.90 $123.90 900
10:15 AM $123.90 Down $ -0.03 $123.96 $123.90 3,900
10:14 AM $123.93 Up $0.05 $123.93 $123.91 400
10:13 AM $123.88 Down $ -0.01 $123.91 $123.88 900
10:12 AM $123.89 Up $0.00 $123.89 $123.87 2,600
10:11 AM $123.89 Down $ -0.04 $123.93 $123.89 1,200
10:10 AM $123.93 Down $ -0.01 $123.96 $123.93 1,100
10:09 AM $123.94 Up $0.04 $123.94 $123.89 400
10:08 AM $123.90 Down $ -0.04 $123.92 $123.90 600
10:07 AM $123.94 Up $0.01 $123.95 $123.93 700
10:06 AM $123.93 Down $ -0.06 $123.96 $123.93 1,800
10:05 AM $123.99 Up $0.02 $124.00 $123.97 1,200
10:04 AM $123.97 Down $ -0.02 $123.98 $123.96 1,300
10:03 AM $123.99 Up $0.00 $123.99 $123.97 1,000
10:02 AM $123.99 Up $0.03 $123.99 $123.99 500
10:01 AM $123.96 Down $ -0.02 $124.03 $123.96 1,700
10:00 AM $123.98 Down $ -0.06 $124.02 $123.96 1,000
09:59 AM $124.04 Up $0.01 $124.04 $124.02 1,400
09:58 AM $124.03 Down $ -0.01 $124.05 $123.98 2,400
09:57 AM $124.04 Up $0.04 $124.05 $123.99 2,300
09:56 AM $124.00 Up $0.02 $124.00 $123.97 2,500
09:55 AM $123.98 Down $ -0.01 $124.01 $123.97 3,800
09:54 AM $123.99 Down $ -0.05 $124.04 $123.99 1,900
09:53 AM $124.04 Up $0.06 $124.05 $123.98 5,700
09:52 AM $123.98 Up $0.04 $124.00 $123.95 2,800
09:51 AM $123.94 Up $0.04 $123.95 $123.88 2,400
09:50 AM $123.90 Down $ -0.02 $123.99 $123.88 5,700
09:49 AM $123.92 Up $0.11 $123.92 $123.79 4,100
09:48 AM $123.81 Down $ -0.05 $123.84 $123.81 1,900
09:47 AM $123.86 Down $ -0.04 $123.91 $123.85 2,000
09:46 AM $123.90 Up $0.04 $123.90 $123.85 1,800
09:45 AM $123.86 Up $0.03 $123.88 $123.84 1,200
09:44 AM $123.83 Down $ -0.03 $123.84 $123.82 1,100
09:43 AM $123.86 Down $ -0.05 $123.91 $123.83 1,800
09:42 AM $123.91 Down $ -0.07 $123.99 $123.91 600
09:41 AM $123.98 Up $0.04 $124.05 $123.95 10,500
09:40 AM $123.94 Up $0.05 $123.94 $123.84 3,800
09:39 AM $123.89 Down $ -0.08 $123.95 $123.88 6,200
09:38 AM $123.97 Up $0.10 $123.97 $123.85 4,800
09:37 AM $123.87 Up $0.02 $123.92 $123.80 9,100
09:36 AM $123.85 Down $ -0.05 $123.87 $123.78 6,500
09:35 AM $123.90 Up $0.08 $123.94 $123.82 4,500
09:34 AM $123.82 Down $ -0.07 $123.89 $123.81 4,300
09:33 AM $123.89 Down $ -0.26 $124.15 $123.76 8,300
09:32 AM $124.15 Up $0.20 $124.15 $124.15 2,300
Previous close $123.95

One month history

Date Closing Opening High Low Volume
09-04-2021 $123.91 $123.55 $123.91 $123.33 813,000
08-04-2021 $123.95 $123.64 $124.02 $123.48 563,000
07-04-2021 $124.35 $124.05 $124.47 $124.01 380,300
06-04-2021 $124.18 $124.11 $124.22 $123.82 514,700
05-04-2021 $124.31 $124.25 $124.53 $124.20 2,224,600
01-04-2021 $123.82 $123.15 $123.90 $123.14 1,218,100
31-03-2021 $123.05 $123.11 $123.77 $123.01 3,705,800
30-03-2021 $124.16 $123.91 $124.25 $123.80 1,279,000
29-03-2021 $124.12 $124.39 $124.50 $123.67 2,339,000
26-03-2021 $125.17 $125.32 $125.44 $124.90 4,705,000
25-03-2021 $126.72 $126.85 $127.13 $126.68 2,751,000
24-03-2021 $125.86 $126.14 $126.57 $125.84 2,530,300
23-03-2021 $125.20 $125.94 $126.04 $125.17 2,489,300
22-03-2021 $125.89 $126.24 $126.24 $125.81 3,763,400
19-03-2021 $126.81 $126.21 $126.88 $125.97 3,907,700
18-03-2021 $126.70 $126.91 $127.00 $126.52 1,557,100
17-03-2021 $125.01 $125.73 $125.83 $125.00 3,847,400
16-03-2021 $124.39 $123.90 $124.46 $123.90 1,257,500
15-03-2021 $123.91 $123.31 $124.00 $123.31 1,384,000
12-03-2021 $124.49 $124.22 $124.49 $123.92 1,479,800
11-03-2021 $123.96 $124.90 $125.00 $123.72 2,530,300
10-03-2021 $124.51 $124.68 $125.00 $124.48 2,410,100
09-03-2021 $123.57 $123.38 $123.95 $123.37 1,534,100
08-03-2021 $123.09 $123.25 $123.69 $123.01 1,186,200
05-03-2021 $122.52 $122.48 $123.13 $122.39 2,854,300
04-03-2021 $121.22 $121.13 $121.85 $120.25 1,574,600
03-03-2021 $121.20 $121.19 $121.68 $120.92 853,900
02-03-2021 $119.97 $119.96 $120.48 $119.73 1,168,900
01-03-2021 $118.66 $118.98 $119.04 $118.25 1,253,300
26-02-2021 $117.33 $118.14 $118.48 $117.23 2,794,300
Graphs are not available, please refer to the detailed table
Back to top