Quotes and Market Data
Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
118.92 Up 0.19 (0.16 %)
Delayed : 2025/11/07 17:40:00
- Previous close $118.73
- Opening $118.33
- Price Ask $118.69
- Price Bid $118.69
- Size Bid 25
- Size Ask 10
- Today High $118.92
- Today Low $117.02
- 52 Weeks High $119.04
- 52 Weeks Low $76.17
- Volume 2,399,700
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $118.92 | Up $0.03 | $118.92 | $118.92 | 757,400 |
| 03:59 PM | $118.89 | Up $0.03 | $118.91 | $118.83 | 22,800 |
| 03:58 PM | $118.86 | Up $0.00 | $118.87 | $118.83 | 16,100 |
| 03:57 PM | $118.86 | Up $0.04 | $118.88 | $118.82 | 21,500 |
| 03:56 PM | $118.82 | Down $ -0.01 | $118.88 | $118.78 | 19,500 |
| 03:55 PM | $118.83 | Up $0.04 | $118.89 | $118.76 | 18,500 |
| 03:54 PM | $118.79 | Up $0.17 | $118.79 | $118.61 | 18,400 |
| 03:53 PM | $118.62 | Up $0.02 | $118.62 | $118.59 | 8,500 |
| 03:52 PM | $118.60 | Up $0.08 | $118.60 | $118.50 | 8,500 |
| 03:51 PM | $118.52 | Down $ -0.04 | $118.62 | $118.52 | 11,100 |
| 03:50 PM | $118.56 | Up $0.04 | $118.60 | $118.52 | 16,400 |
| 03:49 PM | $118.52 | Down $ -0.06 | $118.59 | $118.51 | 5,400 |
| 03:48 PM | $118.58 | Down $ -0.01 | $118.61 | $118.57 | 4,500 |
| 03:47 PM | $118.59 | Down $ -0.02 | $118.60 | $118.53 | 4,700 |
| 03:46 PM | $118.61 | Up $0.02 | $118.63 | $118.58 | 3,600 |
| 03:45 PM | $118.59 | Up $0.04 | $118.59 | $118.56 | 2,200 |
| 03:44 PM | $118.55 | Up $0.03 | $118.55 | $118.52 | 4,700 |
| 03:43 PM | $118.52 | Down $0.00 | $118.54 | $118.51 | 1,900 |
| 03:42 PM | $118.52 | Up $0.06 | $118.52 | $118.45 | 2,400 |
| 03:41 PM | $118.46 | Up $0.01 | $118.47 | $118.45 | 3,800 |
| 03:40 PM | $118.45 | Up $0.01 | $118.49 | $118.44 | 5,100 |
| 03:39 PM | $118.44 | Down $ -0.02 | $118.48 | $118.43 | 3,400 |
| 03:38 PM | $118.46 | Down $ -0.12 | $118.57 | $118.43 | 4,100 |
| 03:37 PM | $118.58 | Up $0.02 | $118.61 | $118.55 | 2,600 |
| 03:36 PM | $118.56 | Up $0.04 | $118.56 | $118.52 | 3,900 |
| 03:35 PM | $118.52 | Down $ -0.01 | $118.55 | $118.51 | 2,600 |
| 03:34 PM | $118.53 | Down $ -0.03 | $118.56 | $118.45 | 11,700 |
| 03:33 PM | $118.56 | Up $0.02 | $118.58 | $118.55 | 3,000 |
| 03:32 PM | $118.54 | Up $0.02 | $118.55 | $118.53 | 2,000 |
| 03:31 PM | $118.52 | Up $0.02 | $118.52 | $118.47 | 4,200 |
| 03:30 PM | $118.50 | Up $0.04 | $118.52 | $118.47 | 6,200 |
| 03:29 PM | $118.46 | Up $0.08 | $118.46 | $118.40 | 3,500 |
| 03:28 PM | $118.38 | Up $0.03 | $118.38 | $118.36 | 1,900 |
| 03:27 PM | $118.35 | Up $0.05 | $118.35 | $118.30 | 3,500 |
| 03:26 PM | $118.30 | Up $0.02 | $118.31 | $118.27 | 1,800 |
| 03:25 PM | $118.28 | Down $ -0.01 | $118.33 | $118.28 | 3,800 |
| 03:24 PM | $118.29 | Up $0.02 | $118.30 | $118.28 | 2,000 |
| 03:23 PM | $118.27 | Down $ -0.05 | $118.31 | $118.27 | 1,400 |
| 03:22 PM | $118.32 | Up $0.05 | $118.33 | $118.28 | 1,800 |
| 03:21 PM | $118.27 | Up $0.01 | $118.27 | $118.23 | 4,100 |
| 03:20 PM | $118.26 | Up $0.00 | $118.26 | $118.24 | 2,000 |
| 03:19 PM | $118.26 | Up $0.02 | $118.27 | $118.24 | 3,000 |
| 03:18 PM | $118.24 | Down $ -0.03 | $118.27 | $118.24 | 2,900 |
| 03:17 PM | $118.27 | Up $0.00 | $118.28 | $118.25 | 2,400 |
| 03:16 PM | $118.27 | Up $0.03 | $118.27 | $118.25 | 1,800 |
| 03:15 PM | $118.24 | Up $0.01 | $118.24 | $118.20 | 2,300 |
| 03:14 PM | $118.23 | Down $ -0.02 | $118.26 | $118.22 | 3,400 |
| 03:13 PM | $118.25 | Down $ -0.04 | $118.30 | $118.25 | 3,000 |
| 03:12 PM | $118.29 | Up $0.02 | $118.30 | $118.28 | 3,200 |
| 03:11 PM | $118.27 | Down $ -0.05 | $118.32 | $118.27 | 2,000 |
| 03:10 PM | $118.32 | Up $0.04 | $118.33 | $118.27 | 3,100 |
| 03:09 PM | $118.28 | Down $ -0.02 | $118.29 | $118.27 | 1,900 |
| 03:08 PM | $118.30 | Up $0.04 | $118.30 | $118.26 | 1,200 |
| 03:07 PM | $118.26 | Up $0.02 | $118.26 | $118.21 | 2,300 |
| 03:06 PM | $118.24 | Down $ -0.08 | $118.30 | $118.23 | 2,200 |
| 03:05 PM | $118.32 | Down $ -0.05 | $118.37 | $118.31 | 4,200 |
| 03:04 PM | $118.37 | Up $0.00 | $118.42 | $118.36 | 4,600 |
| 03:03 PM | $118.37 | Up $0.01 | $118.37 | $118.35 | 5,900 |
| 03:02 PM | $118.36 | Down $ -0.05 | $118.43 | $118.34 | 7,900 |
| 03:01 PM | $118.41 | Up $0.04 | $118.41 | $118.37 | 6,800 |
| 03:00 PM | $118.37 | Down $ -0.02 | $118.39 | $118.37 | 3,500 |
| 02:59 PM | $118.39 | Down $ -0.02 | $118.41 | $118.39 | 1,400 |
| 02:58 PM | $118.41 | Down $ -0.01 | $118.45 | $118.41 | 3,100 |
| 02:57 PM | $118.42 | Down $ -0.01 | $118.44 | $118.40 | 3,900 |
| 02:56 PM | $118.43 | Up $0.05 | $118.43 | $118.39 | 2,100 |
| 02:55 PM | $118.38 | Up $0.01 | $118.38 | $118.34 | 3,500 |
| 02:54 PM | $118.37 | Up $0.03 | $118.37 | $118.35 | 2,200 |
| 02:53 PM | $118.34 | Up $0.01 | $118.35 | $118.34 | 3,000 |
| 02:52 PM | $118.33 | Down $ -0.02 | $118.35 | $118.33 | 2,600 |
| 02:51 PM | $118.35 | Up $0.03 | $118.36 | $118.32 | 11,400 |
| 02:50 PM | $118.32 | Up $0.02 | $118.32 | $118.28 | 2,600 |
| 02:49 PM | $118.29 | Down $ -0.09 | $118.37 | $118.29 | 3,000 |
| 02:48 PM | $118.38 | Down $ -0.02 | $118.39 | $118.36 | 2,600 |
| 02:47 PM | $118.40 | Down $ -0.02 | $118.42 | $118.36 | 6,000 |
| 02:46 PM | $118.42 | Up $0.01 | $118.46 | $118.42 | 3,200 |
| 02:45 PM | $118.41 | Down $ -0.04 | $118.45 | $118.41 | 4,500 |
| 02:44 PM | $118.45 | Down $ -0.01 | $118.46 | $118.43 | 3,300 |
| 02:43 PM | $118.46 | Up $0.00 | $118.48 | $118.46 | 4,700 |
| 02:42 PM | $118.46 | Up $0.08 | $118.47 | $118.38 | 7,000 |
| 02:41 PM | $118.38 | Up $0.06 | $118.38 | $118.33 | 3,400 |
| 02:40 PM | $118.32 | Up $0.03 | $118.32 | $118.30 | 2,200 |
| 02:39 PM | $118.29 | Up $0.04 | $118.30 | $118.25 | 4,000 |
| 02:38 PM | $118.25 | Down $ -0.07 | $118.31 | $118.25 | 1,900 |
| 02:37 PM | $118.32 | Up $0.04 | $118.33 | $118.30 | 1,700 |
| 02:36 PM | $118.28 | Up $0.00 | $118.30 | $118.28 | 1,500 |
| 02:35 PM | $118.28 | Up $0.01 | $118.28 | $118.25 | 1,200 |
| 02:34 PM | $118.27 | Up $0.02 | $118.29 | $118.26 | 2,600 |
| 02:33 PM | $118.25 | Down $ -0.01 | $118.27 | $118.23 | 3,400 |
| 02:32 PM | $118.26 | Up $0.02 | $118.27 | $118.24 | 2,000 |
| 02:31 PM | $118.24 | Up $0.01 | $118.24 | $118.22 | 2,000 |
| 02:30 PM | $118.23 | Up $0.05 | $118.23 | $118.20 | 1,400 |
| 02:29 PM | $118.18 | Up $0.03 | $118.18 | $118.13 | 2,000 |
| 02:28 PM | $118.15 | Up $0.00 | $118.17 | $118.15 | 1,400 |
| 02:27 PM | $118.15 | Down $ -0.03 | $118.20 | $118.15 | 2,200 |
| 02:26 PM | $118.18 | Up $0.04 | $118.19 | $118.14 | 3,100 |
| 02:25 PM | $118.14 | Down $ -0.02 | $118.16 | $118.12 | 5,100 |
| 02:24 PM | $118.16 | Up $0.02 | $118.16 | $118.16 | 300 |
| 02:23 PM | $118.14 | Up $0.00 | $118.15 | $118.14 | 2,600 |
| 02:22 PM | $118.14 | Up $0.01 | $118.14 | $118.13 | 600 |
| 02:21 PM | $118.13 | Up $0.01 | $118.13 | $118.10 | 1,800 |
| 02:20 PM | $118.12 | Up $0.08 | $118.13 | $118.09 | 1,900 |
| 02:19 PM | $118.04 | Down $ -0.05 | $118.09 | $118.02 | 3,100 |
| 02:18 PM | $118.09 | Up $0.04 | $118.09 | $118.05 | 2,300 |
| 02:17 PM | $118.05 | Up $0.06 | $118.05 | $117.98 | 13,000 |
| 02:16 PM | $117.99 | Up $0.00 | $117.99 | $117.96 | 1,100 |
| 02:15 PM | $117.98 | Up $0.01 | $117.98 | $117.94 | 1,600 |
| 02:14 PM | $117.97 | Up $0.03 | $117.97 | $117.95 | 900 |
| 02:13 PM | $117.94 | Down $ -0.02 | $117.98 | $117.94 | 4,100 |
| 02:12 PM | $117.96 | Up $0.06 | $117.96 | $117.90 | 1,200 |
| 02:11 PM | $117.90 | Down $ -0.06 | $117.97 | $117.89 | 2,000 |
| 02:10 PM | $117.96 | Up $0.02 | $117.96 | $117.92 | 1,500 |
| 02:09 PM | $117.94 | Up $0.03 | $117.96 | $117.90 | 2,500 |
| 02:08 PM | $117.91 | Up $0.03 | $117.91 | $117.89 | 1,100 |
| 02:07 PM | $117.88 | Down $ -0.04 | $117.91 | $117.88 | 600 |
| 02:06 PM | $117.92 | Up $0.05 | $117.92 | $117.85 | 6,000 |
| 02:05 PM | $117.87 | Down $ -0.04 | $117.91 | $117.87 | 5,000 |
| 02:04 PM | $117.91 | Down $ -0.02 | $117.93 | $117.90 | 2,300 |
| 02:03 PM | $117.93 | Up $0.03 | $117.93 | $117.89 | 2,400 |
| 02:02 PM | $117.90 | Down $ -0.01 | $117.92 | $117.90 | 1,800 |
| 02:01 PM | $117.91 | Down $ -0.02 | $117.91 | $117.88 | 1,800 |
| 02:00 PM | $117.93 | Up $0.00 | $117.93 | $117.91 | 3,500 |
| 01:59 PM | $117.93 | Up $0.01 | $117.95 | $117.92 | 2,600 |
| 01:58 PM | $117.92 | Up $0.01 | $117.92 | $117.90 | 2,400 |
| 01:57 PM | $117.91 | Up $0.01 | $117.93 | $117.91 | 1,900 |
| 01:56 PM | $117.90 | Up $0.01 | $117.93 | $117.89 | 4,700 |
| 01:55 PM | $117.90 | Up $0.05 | $117.90 | $117.86 | 1,700 |
| 01:54 PM | $117.85 | Down $ -0.04 | $117.89 | $117.85 | 3,700 |
| 01:53 PM | $117.89 | Up $0.09 | $117.89 | $117.81 | 3,200 |
| 01:52 PM | $117.80 | Up $0.04 | $117.80 | $117.78 | 1,800 |
| 01:51 PM | $117.76 | Down $ -0.03 | $117.78 | $117.76 | 400 |
| 01:50 PM | $117.79 | Up $0.03 | $117.82 | $117.75 | 17,200 |
| 01:49 PM | $117.76 | Up $0.01 | $117.79 | $117.75 | 4,500 |
| 01:48 PM | $117.75 | Down $ -0.01 | $117.77 | $117.75 | 1,500 |
| 01:47 PM | $117.76 | Down $ -0.04 | $117.82 | $117.76 | 2,800 |
| 01:46 PM | $117.80 | Up $0.01 | $117.83 | $117.80 | 1,900 |
| 01:45 PM | $117.79 | Down $ -0.01 | $117.80 | $117.77 | 1,700 |
| 01:44 PM | $117.80 | Up $0.03 | $117.80 | $117.77 | 900 |
| 01:43 PM | $117.77 | Down $ -0.01 | $117.81 | $117.77 | 1,900 |
| 01:42 PM | $117.78 | Down $ -0.01 | $117.80 | $117.78 | 1,000 |
| 01:41 PM | $117.79 | Up $0.01 | $117.79 | $117.78 | 600 |
| 01:40 PM | $117.78 | Up $0.02 | $117.80 | $117.77 | 1,600 |
| 01:39 PM | $117.76 | Up $0.02 | $117.76 | $117.74 | 600 |
| 01:38 PM | $117.74 | Up $0.01 | $117.76 | $117.74 | 1,100 |
| 01:37 PM | $117.73 | Up $0.03 | $117.73 | $117.70 | 1,400 |
| 01:36 PM | $117.70 | Down $ -0.01 | $117.71 | $117.69 | 1,600 |
| 01:35 PM | $117.71 | Up $0.01 | $117.71 | $117.69 | 1,200 |
| 01:34 PM | $117.70 | Down $ -0.01 | $117.71 | $117.70 | 300 |
| 01:33 PM | $117.71 | Up $0.00 | $117.71 | $117.70 | 300 |
| 01:32 PM | $117.71 | Down $ -0.02 | $117.75 | $117.70 | 1,800 |
| 01:31 PM | $117.73 | Up $0.04 | $117.73 | $117.55 | 22,100 |
| 01:30 PM | $117.69 | Down $ -0.02 | $117.69 | $117.67 | 1,000 |
| 01:29 PM | $117.71 | Down $ -0.03 | $117.73 | $117.69 | 800 |
| 01:28 PM | $117.74 | Up $0.00 | $117.74 | $117.72 | 900 |
| 01:27 PM | $117.74 | Down $ -0.02 | $117.74 | $117.74 | 100 |
| 01:26 PM | $117.76 | Down $ -0.03 | $117.78 | $117.76 | 1,000 |
| 01:25 PM | $117.79 | Up $0.00 | $117.84 | $117.79 | 3,300 |
| 01:24 PM | $117.79 | Up $0.01 | $117.79 | $117.78 | 1,100 |
| 01:23 PM | $117.78 | Up $0.02 | $117.78 | $117.77 | 600 |
| 01:22 PM | $117.76 | Up $0.02 | $117.79 | $117.76 | 1,600 |
| 01:21 PM | $117.74 | Up $0.00 | $117.75 | $117.73 | 600 |
| 01:20 PM | $117.74 | Up $0.02 | $117.76 | $117.70 | 2,600 |
| 01:19 PM | $117.72 | Down $0.00 | $117.72 | $117.68 | 2,100 |
| 01:18 PM | $117.73 | Down $ -0.02 | $117.75 | $117.71 | 3,200 |
| 01:17 PM | $117.74 | Up $0.08 | $117.74 | $117.68 | 3,100 |
| 01:16 PM | $117.66 | Down $ -0.05 | $117.71 | $117.66 | 1,100 |
| 01:15 PM | $117.71 | Down $ -0.01 | $117.75 | $117.69 | 3,000 |
| 01:14 PM | $117.72 | Up $0.06 | $117.72 | $117.63 | 5,700 |
| 01:13 PM | $117.66 | Down $ -0.03 | $117.66 | $117.62 | 1,300 |
| 01:12 PM | $117.69 | Up $0.00 | $117.71 | $117.69 | 2,200 |
| 01:11 PM | $117.69 | Up $0.05 | $117.73 | $117.64 | 3,700 |
| 01:10 PM | $117.64 | Up $0.00 | $117.64 | $117.63 | 600 |
| 01:09 PM | $117.64 | Up $0.02 | $117.66 | $117.61 | 3,500 |
| 01:08 PM | $117.62 | Up $0.06 | $117.62 | $117.55 | 9,000 |
| 01:07 PM | $117.56 | Up $0.00 | $117.58 | $117.56 | 500 |
| 01:06 PM | $117.56 | Up $0.02 | $117.56 | $117.50 | 1,700 |
| 01:05 PM | $117.54 | Up $0.01 | $117.56 | $117.53 | 2,700 |
| 01:04 PM | $117.53 | Up $0.07 | $117.53 | $117.47 | 2,100 |
| 01:03 PM | $117.46 | Up $0.02 | $117.46 | $117.44 | 3,300 |
| 01:02 PM | $117.44 | Up $0.04 | $117.44 | $117.41 | 1,400 |
| 01:01 PM | $117.40 | Down $ -0.04 | $117.43 | $117.40 | 1,200 |
| 01:00 PM | $117.44 | Up $0.03 | $117.46 | $117.41 | 3,800 |
| 12:59 PM | $117.41 | Up $0.00 | $117.42 | $117.41 | 200 |
| 12:58 PM | $117.41 | Down $ -0.05 | $117.45 | $117.41 | 2,000 |
| 12:57 PM | $117.46 | Up $0.03 | $117.49 | $117.43 | 4,200 |
| 12:56 PM | $117.43 | Up $0.06 | $117.43 | $117.35 | 5,500 |
| 12:55 PM | $117.37 | Up $0.06 | $117.37 | $117.31 | 1,300 |
| 12:54 PM | $117.31 | Up $0.03 | $117.35 | $117.27 | 3,800 |
| 12:53 PM | $117.28 | Down $ -0.01 | $117.31 | $117.27 | 1,300 |
| 12:52 PM | $117.29 | Up $0.07 | $117.29 | $117.23 | 1,300 |
| 12:51 PM | $117.22 | Down $ -0.01 | $117.24 | $117.21 | 1,100 |
| 12:50 PM | $117.23 | Up $0.08 | $117.23 | $117.15 | 2,200 |
| 12:49 PM | $117.15 | Up $0.00 | $117.18 | $117.15 | 1,700 |
| 12:48 PM | $117.15 | Down $ -0.12 | $117.27 | $117.15 | 6,800 |
| 12:47 PM | $117.27 | Down $ -0.01 | $117.28 | $117.27 | 1,300 |
| 12:46 PM | $117.28 | Down $ -0.02 | $117.31 | $117.27 | 3,100 |
| 12:45 PM | $117.30 | Up $0.01 | $117.32 | $117.27 | 1,400 |
| 12:44 PM | $117.29 | Down $ -0.01 | $117.30 | $117.28 | 800 |
| 12:43 PM | $117.30 | Up $0.06 | $117.30 | $117.22 | 4,100 |
| 12:42 PM | $117.24 | Up $0.00 | $117.24 | $117.20 | 1,900 |
| 12:41 PM | $117.24 | Up $0.04 | $117.24 | $117.18 | 3,200 |
| 12:40 PM | $117.20 | Up $0.04 | $117.21 | $117.15 | 3,800 |
| 12:39 PM | $117.16 | Up $0.01 | $117.16 | $117.16 | 500 |
| 12:38 PM | $117.15 | Down $ -0.05 | $117.24 | $117.15 | 3,600 |
| 12:37 PM | $117.20 | Down $ -0.02 | $117.21 | $117.20 | 200 |
| 12:36 PM | $117.22 | Down $ -0.03 | $117.25 | $117.22 | 1,900 |
| 12:35 PM | $117.25 | Down $ -0.01 | $117.26 | $117.21 | 3,700 |
| 12:34 PM | $117.26 | Down $ -0.04 | $117.29 | $117.26 | 1,200 |
| 12:33 PM | $117.30 | Down $ -0.02 | $117.31 | $117.28 | 1,300 |
| 12:32 PM | $117.32 | Up $0.05 | $117.33 | $117.26 | 3,200 |
| 12:31 PM | $117.27 | Down $ -0.05 | $117.30 | $117.27 | 1,600 |
| 12:30 PM | $117.32 | Down $ -0.02 | $117.35 | $117.31 | 1,400 |
| 12:29 PM | $117.34 | Down $ -0.03 | $117.39 | $117.33 | 1,900 |
| 12:28 PM | $117.37 | Down $ -0.04 | $117.39 | $117.35 | 2,400 |
| 12:27 PM | $117.41 | Down $ -0.03 | $117.48 | $117.41 | 1,600 |
| 12:26 PM | $117.44 | Down $ -0.03 | $117.48 | $117.44 | 1,200 |
| 12:25 PM | $117.47 | Up $0.00 | $117.47 | $117.42 | 2,200 |
| 12:24 PM | $117.47 | Down $ -0.08 | $117.54 | $117.47 | 3,600 |
| 12:23 PM | $117.55 | Up $0.05 | $117.56 | $117.50 | 1,500 |
| 12:22 PM | $117.50 | Up $0.02 | $117.50 | $117.48 | 1,100 |
| 12:21 PM | $117.48 | Up $0.06 | $117.48 | $117.43 | 1,700 |
| 12:20 PM | $117.42 | Up $0.07 | $117.42 | $117.33 | 2,900 |
| 12:19 PM | $117.35 | Up $0.04 | $117.35 | $117.32 | 1,700 |
| 12:18 PM | $117.31 | Down $ -0.11 | $117.41 | $117.31 | 1,000 |
| 12:17 PM | $117.42 | Up $0.03 | $117.44 | $117.36 | 1,500 |
| 12:16 PM | $117.39 | Up $0.05 | $117.44 | $117.36 | 2,000 |
| 12:15 PM | $117.34 | Up $0.02 | $117.36 | $117.33 | 2,400 |
| 12:14 PM | $117.32 | Up $0.01 | $117.35 | $117.32 | 1,200 |
| 12:13 PM | $117.31 | Up $0.14 | $117.31 | $117.18 | 3,100 |
| 12:12 PM | $117.17 | Down $ -0.05 | $117.23 | $117.16 | 2,700 |
| 12:11 PM | $117.22 | Up $0.16 | $117.22 | $117.05 | 6,600 |
| 12:10 PM | $117.06 | Down $ -0.15 | $117.20 | $117.02 | 14,400 |
| 12:09 PM | $117.21 | Down $ -0.09 | $117.29 | $117.21 | 1,900 |
| 12:08 PM | $117.30 | Down $ -0.08 | $117.36 | $117.29 | 5,800 |
| 12:07 PM | $117.38 | Down $ -0.03 | $117.39 | $117.35 | 2,200 |
| 12:06 PM | $117.41 | Down $ -0.06 | $117.46 | $117.41 | 800 |
| 12:05 PM | $117.47 | Up $0.03 | $117.49 | $117.47 | 1,300 |
| 12:04 PM | $117.44 | Up $0.06 | $117.45 | $117.38 | 800 |
| 12:03 PM | $117.38 | Down $ -0.14 | $117.51 | $117.38 | 4,000 |
| 12:02 PM | $117.52 | Up $0.03 | $117.52 | $117.48 | 1,500 |
| 12:01 PM | $117.49 | Down $ -0.06 | $117.54 | $117.48 | 4,100 |
| 12:00 PM | $117.55 | Up $0.00 | $117.57 | $117.54 | 1,000 |
| 11:59 AM | $117.55 | Up $0.11 | $117.57 | $117.42 | 6,900 |
| 11:58 AM | $117.44 | Down $ -0.06 | $117.50 | $117.43 | 2,900 |
| 11:57 AM | $117.51 | Down $ -0.08 | $117.59 | $117.51 | 8,600 |
| 11:56 AM | $117.58 | Down $ -0.01 | $117.61 | $117.57 | 1,600 |
| 11:55 AM | $117.59 | Up $0.01 | $117.61 | $117.58 | 4,400 |
| 11:54 AM | $117.58 | Down $ -0.01 | $117.60 | $117.56 | 2,100 |
| 11:53 AM | $117.59 | Up $0.05 | $117.61 | $117.56 | 5,100 |
| 11:52 AM | $117.54 | Down $ -0.11 | $117.65 | $117.54 | 4,000 |
| 11:51 AM | $117.65 | Down $ -0.02 | $117.70 | $117.64 | 4,100 |
| 11:50 AM | $117.67 | Down $ -0.02 | $117.70 | $117.66 | 3,100 |
| 11:49 AM | $117.69 | Up $0.00 | $117.70 | $117.68 | 2,700 |
| 11:48 AM | $117.69 | Up $0.03 | $117.70 | $117.66 | 14,800 |
| 11:47 AM | $117.66 | Down $ -0.02 | $117.70 | $117.65 | 19,800 |
| 11:46 AM | $117.68 | Down $ -0.12 | $117.79 | $117.68 | 1,900 |
| 11:45 AM | $117.80 | Down $ -0.03 | $117.84 | $117.80 | 1,200 |
| 11:44 AM | $117.83 | Up $0.14 | $117.83 | $117.70 | 3,200 |
| 11:43 AM | $117.69 | Up $0.00 | $117.69 | $117.61 | 2,300 |
| 11:42 AM | $117.69 | Up $0.03 | $117.70 | $117.66 | 800 |
| 11:41 AM | $117.66 | Up $0.02 | $117.66 | $117.65 | 1,500 |
| 11:40 AM | $117.64 | Up $0.00 | $117.65 | $117.61 | 2,000 |
| 11:39 AM | $117.64 | Up $0.07 | $117.64 | $117.57 | 1,800 |
| 11:38 AM | $117.57 | Down $ -0.01 | $117.61 | $117.53 | 3,700 |
| 11:37 AM | $117.58 | Up $0.06 | $117.61 | $117.45 | 48,200 |
| 11:36 AM | $117.52 | Down $ -0.05 | $117.62 | $117.52 | 2,900 |
| 11:35 AM | $117.57 | Down $ -0.11 | $117.70 | $117.57 | 14,400 |
| 11:34 AM | $117.68 | Down $ -0.03 | $117.72 | $117.67 | 33,700 |
| 11:33 AM | $117.71 | Down $ -0.07 | $117.80 | $117.71 | 22,400 |
| 11:32 AM | $117.78 | Up $0.00 | $117.78 | $117.74 | 2,800 |
| 11:31 AM | $117.78 | Up $0.04 | $117.78 | $117.71 | 3,900 |
| 11:30 AM | $117.74 | Down $ -0.02 | $117.80 | $117.74 | 3,400 |
| 11:29 AM | $117.76 | Up $0.00 | $117.78 | $117.74 | 1,800 |
| 11:28 AM | $117.76 | Down $ -0.03 | $117.82 | $117.76 | 3,800 |
| 11:27 AM | $117.79 | Down $ -0.04 | $117.83 | $117.79 | 800 |
| 11:26 AM | $117.83 | Up $0.02 | $117.86 | $117.80 | 1,800 |
| 11:25 AM | $117.81 | Down $ -0.03 | $117.84 | $117.81 | 1,600 |
| 11:24 AM | $117.84 | Down $ -0.02 | $117.86 | $117.84 | 1,100 |
| 11:23 AM | $117.86 | Down $ -0.02 | $117.89 | $117.86 | 2,300 |
| 11:22 AM | $117.88 | Up $0.03 | $117.88 | $117.85 | 1,000 |
| 11:21 AM | $117.84 | Down $ -0.04 | $117.88 | $117.82 | 4,500 |
| 11:20 AM | $117.88 | Up $0.06 | $117.90 | $117.83 | 1,800 |
| 11:19 AM | $117.82 | Down $ -0.05 | $117.88 | $117.82 | 4,500 |
| 11:18 AM | $117.87 | Up $0.12 | $117.87 | $117.74 | 2,200 |
| 11:17 AM | $117.75 | Up $0.08 | $117.80 | $117.66 | 14,200 |
| 11:16 AM | $117.67 | Up $0.01 | $117.68 | $117.66 | 1,100 |
| 11:15 AM | $117.66 | Up $0.01 | $117.66 | $117.61 | 3,000 |
| 11:14 AM | $117.65 | Up $0.02 | $117.65 | $117.62 | 700 |
| 11:13 AM | $117.63 | Up $0.10 | $117.69 | $117.53 | 4,100 |
| 11:12 AM | $117.53 | Down $ -0.08 | $117.57 | $117.48 | 20,600 |
| 11:11 AM | $117.61 | Down $ -0.18 | $117.75 | $117.58 | 35,000 |
| 11:10 AM | $117.79 | Down $ -0.13 | $117.93 | $117.79 | 2,600 |
| 11:09 AM | $117.92 | Down $ -0.01 | $117.95 | $117.85 | 8,300 |
| 11:08 AM | $117.93 | Down $ -0.07 | $118.00 | $117.93 | 2,000 |
| 11:07 AM | $118.00 | Down $ -0.04 | $118.03 | $117.98 | 9,700 |
| 11:06 AM | $118.04 | Down $ -0.06 | $118.09 | $118.04 | 3,000 |
| 11:05 AM | $118.10 | Down $ -0.02 | $118.18 | $118.06 | 5,600 |
| 11:04 AM | $118.12 | Down $ -0.04 | $118.14 | $118.12 | 1,300 |
| 11:03 AM | $118.16 | Up $0.04 | $118.16 | $118.11 | 2,400 |
| 11:02 AM | $118.12 | Up $0.00 | $118.16 | $118.10 | 4,200 |
| 11:01 AM | $118.12 | Down $ -0.07 | $118.21 | $118.12 | 28,600 |
| 11:00 AM | $118.19 | Down $ -0.09 | $118.25 | $118.19 | 9,300 |
| 10:59 AM | $118.28 | Down $ -0.06 | $118.35 | $118.28 | 3,700 |
| 10:58 AM | $118.34 | Down $ -0.10 | $118.47 | $118.34 | 8,600 |
| 10:57 AM | $118.44 | Up $0.00 | $118.48 | $118.44 | 3,000 |
| 10:56 AM | $118.44 | Down $ -0.02 | $118.46 | $118.41 | 2,000 |
| 10:55 AM | $118.46 | Up $0.05 | $118.46 | $118.38 | 2,400 |
| 10:54 AM | $118.41 | Up $0.07 | $118.43 | $118.33 | 2,200 |
| 10:53 AM | $118.34 | Up $0.03 | $118.34 | $118.28 | 6,600 |
| 10:52 AM | $118.31 | Up $0.06 | $118.31 | $118.27 | 3,300 |
| 10:51 AM | $118.25 | Up $0.03 | $118.28 | $118.23 | 2,200 |
| 10:50 AM | $118.22 | Up $0.06 | $118.23 | $118.16 | 2,100 |
| 10:49 AM | $118.16 | Up $0.12 | $118.16 | $118.06 | 4,100 |
| 10:48 AM | $118.04 | Down $ -0.07 | $118.10 | $118.03 | 3,400 |
| 10:47 AM | $118.11 | Up $0.01 | $118.12 | $118.10 | 1,200 |
| 10:46 AM | $118.10 | Down $ -0.08 | $118.18 | $118.09 | 4,200 |
| 10:45 AM | $118.18 | Down $ -0.01 | $118.21 | $118.12 | 5,900 |
| 10:44 AM | $118.19 | Down $ -0.16 | $118.40 | $118.19 | 14,200 |
| 10:43 AM | $118.35 | Down $ -0.05 | $118.43 | $118.35 | 5,200 |
| 10:42 AM | $118.40 | Down $ -0.03 | $118.43 | $118.40 | 1,100 |
| 10:41 AM | $118.43 | Up $0.01 | $118.45 | $118.35 | 37,000 |
| 10:40 AM | $118.42 | Up $0.13 | $118.43 | $118.27 | 9,200 |
| 10:39 AM | $118.29 | Down $ -0.05 | $118.33 | $118.29 | 2,900 |
| 10:38 AM | $118.34 | Up $0.02 | $118.34 | $118.31 | 2,000 |
| 10:37 AM | $118.32 | Up $0.00 | $118.35 | $118.29 | 3,200 |
| 10:36 AM | $118.32 | Down $ -0.06 | $118.38 | $118.31 | 2,900 |
| 10:35 AM | $118.38 | Up $0.09 | $118.38 | $118.29 | 3,100 |
| 10:34 AM | $118.29 | Down $ -0.02 | $118.32 | $118.28 | 6,400 |
| 10:33 AM | $118.31 | Down $ -0.01 | $118.37 | $118.31 | 2,800 |
| 10:32 AM | $118.32 | Up $0.07 | $118.36 | $118.26 | 8,100 |
| 10:31 AM | $118.25 | Up $0.03 | $118.25 | $118.21 | 2,500 |
| 10:30 AM | $118.22 | Up $0.05 | $118.22 | $118.16 | 1,100 |
| 10:29 AM | $118.17 | Down $ -0.03 | $118.23 | $118.16 | 3,400 |
| 10:28 AM | $118.20 | Down $ -0.13 | $118.31 | $118.20 | 2,000 |
| 10:27 AM | $118.33 | Up $0.02 | $118.35 | $118.32 | 2,200 |
| 10:26 AM | $118.31 | Up $0.05 | $118.32 | $118.29 | 1,300 |
| 10:25 AM | $118.26 | Up $0.08 | $118.27 | $118.19 | 2,900 |
| 10:24 AM | $118.18 | Down $ -0.09 | $118.25 | $118.18 | 1,900 |
| 10:23 AM | $118.28 | Down $ -0.04 | $118.37 | $118.26 | 3,000 |
| 10:22 AM | $118.32 | Up $0.07 | $118.33 | $118.26 | 2,300 |
| 10:21 AM | $118.25 | Up $0.04 | $118.30 | $118.22 | 4,200 |
| 10:20 AM | $118.21 | Up $0.01 | $118.22 | $118.12 | 4,200 |
| 10:19 AM | $118.20 | Up $0.08 | $118.20 | $118.13 | 2,000 |
| 10:18 AM | $118.12 | Down $ -0.01 | $118.15 | $118.11 | 1,300 |
| 10:17 AM | $118.13 | Up $0.00 | $118.13 | $118.08 | 2,100 |
| 10:16 AM | $118.13 | Up $0.00 | $118.15 | $118.11 | 2,400 |
| 10:15 AM | $118.13 | Up $0.03 | $118.16 | $118.05 | 7,400 |
| 10:14 AM | $118.10 | Up $0.03 | $118.11 | $118.07 | 1,000 |
| 10:13 AM | $118.07 | Up $0.07 | $118.07 | $118.01 | 3,500 |
| 10:12 AM | $118.00 | Down $ -0.06 | $118.06 | $117.90 | 8,200 |
| 10:11 AM | $118.06 | Up $0.01 | $118.11 | $118.05 | 1,700 |
| 10:10 AM | $118.05 | Up $0.00 | $118.05 | $118.03 | 1,700 |
| 10:09 AM | $118.05 | Up $0.17 | $118.05 | $117.88 | 3,400 |
| 10:08 AM | $117.88 | Up $0.08 | $117.88 | $117.82 | 2,000 |
| 10:07 AM | $117.80 | Up $0.03 | $117.81 | $117.78 | 2,500 |
| 10:06 AM | $117.77 | Down $ -0.03 | $117.83 | $117.76 | 4,100 |
| 10:05 AM | $117.80 | Up $0.01 | $117.85 | $117.79 | 4,700 |
| 10:04 AM | $117.79 | Down $ -0.06 | $117.86 | $117.77 | 3,400 |
| 10:03 AM | $117.85 | Down $ -0.05 | $117.89 | $117.82 | 9,100 |
| 10:02 AM | $117.90 | Up $0.06 | $117.91 | $117.84 | 6,400 |
| 10:01 AM | $117.84 | Down $ -0.12 | $117.96 | $117.84 | 3,600 |
| 10:00 AM | $117.96 | Down $ -0.08 | $118.05 | $117.96 | 2,100 |
| 09:59 AM | $118.04 | Up $0.02 | $118.04 | $117.99 | 5,000 |
| 09:58 AM | $118.02 | Up $0.00 | $118.04 | $118.02 | 1,100 |
| 09:57 AM | $118.02 | Down $ -0.01 | $118.03 | $117.98 | 3,000 |
| 09:56 AM | $118.03 | Down $ -0.02 | $118.06 | $118.02 | 1,300 |
| 09:55 AM | $118.05 | Down $ -0.03 | $118.09 | $118.01 | 6,000 |
| 09:54 AM | $118.08 | Up $0.00 | $118.11 | $118.04 | 2,600 |
| 09:53 AM | $118.08 | Down $ -0.06 | $118.13 | $118.08 | 900 |
| 09:52 AM | $118.14 | Up $0.03 | $118.20 | $118.12 | 4,400 |
| 09:51 AM | $118.11 | Up $0.07 | $118.12 | $118.00 | 4,100 |
| 09:50 AM | $118.04 | Down $ -0.05 | $118.11 | $118.01 | 3,100 |
| 09:49 AM | $118.09 | Down $ -0.11 | $118.23 | $118.05 | 6,200 |
| 09:48 AM | $118.20 | Up $0.01 | $118.20 | $118.11 | 3,800 |
| 09:47 AM | $118.20 | Up $0.13 | $118.20 | $118.09 | 1,800 |
| 09:46 AM | $118.07 | Down $ -0.05 | $118.12 | $118.07 | 2,600 |
| 09:45 AM | $118.12 | Up $0.11 | $118.14 | $117.99 | 2,500 |
| 09:44 AM | $118.01 | Up $0.04 | $118.02 | $117.94 | 1,400 |
| 09:43 AM | $117.98 | Up $0.06 | $118.02 | $117.90 | 2,700 |
| 09:42 AM | $117.91 | Up $0.12 | $117.91 | $117.77 | 4,500 |
| 09:41 AM | $117.79 | Up $0.00 | $117.79 | $117.69 | 4,500 |
| 09:40 AM | $117.79 | Up $0.06 | $117.84 | $117.71 | 2,000 |
| 09:39 AM | $117.73 | Down $ -0.13 | $117.89 | $117.73 | 7,100 |
| 09:38 AM | $117.86 | Down $ -0.07 | $117.90 | $117.83 | 3,300 |
| 09:37 AM | $117.93 | Up $0.03 | $117.97 | $117.87 | 4,500 |
| 09:36 AM | $117.90 | Down $ -0.09 | $118.03 | $117.90 | 5,600 |
| 09:35 AM | $117.99 | Down $ -0.08 | $118.04 | $117.96 | 8,500 |
| 09:34 AM | $118.07 | Down $ -0.14 | $118.18 | $118.05 | 3,600 |
| 09:33 AM | $118.21 | Up $0.01 | $118.23 | $118.09 | 2,300 |
| 09:32 AM | $118.20 | Down $ -0.03 | $118.20 | $118.11 | 3,500 |
| 09:31 AM | $118.23 | Down $ -0.18 | $118.41 | $118.19 | 4,000 |
| 09:30 AM | $118.41 | Down $ -0.32 | $118.41 | $118.13 | 16,600 |
| Previous close | $118.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $118.92 | $117.55 | $118.92 | $117.02 | 1,577,600 |
| 06-11-2025 | $118.73 | $117.99 | $119.04 | $117.89 | 1,247,900 |
| 05-11-2025 | $117.62 | $117.20 | $117.95 | $116.97 | 1,260,300 |
| 04-11-2025 | $117.41 | $117.72 | $117.73 | $117.03 | 1,128,200 |
| 03-11-2025 | $117.84 | $117.08 | $118.04 | $117.03 | 1,472,400 |
| 31-10-2025 | $116.21 | $115.70 | $116.42 | $115.68 | 910,000 |
| 30-10-2025 | $115.25 | $115.51 | $115.80 | $115.09 | 1,220,100 |
| 29-10-2025 | $115.34 | $115.98 | $116.22 | $114.82 | 1,609,500 |
| 28-10-2025 | $116.82 | $116.89 | $117.13 | $116.58 | 1,484,600 |
| 27-10-2025 | $116.10 | $115.83 | $116.19 | $115.63 | 4,020,200 |
| 24-10-2025 | $115.26 | $114.93 | $115.30 | $114.90 | 2,375,400 |
| 23-10-2025 | $114.04 | $114.07 | $114.25 | $113.85 | 3,133,800 |
| 22-10-2025 | $113.41 | $113.36 | $113.71 | $113.05 | 1,907,300 |
| 21-10-2025 | $113.21 | $113.05 | $113.25 | $112.88 | 2,152,000 |
| 20-10-2025 | $113.34 | $113.50 | $113.73 | $113.25 | 2,405,500 |
| 17-10-2025 | $112.52 | $112.21 | $112.67 | $112.13 | 1,906,400 |
| 16-10-2025 | $112.69 | $113.41 | $113.44 | $112.33 | 1,855,700 |
| 15-10-2025 | $114.87 | $114.44 | $114.98 | $113.97 | 2,954,100 |
| 14-10-2025 | $112.90 | $112.96 | $113.20 | $112.80 | 1,291,800 |
| 10-10-2025 | $111.82 | $112.35 | $112.72 | $111.69 | 2,119,200 |
| 09-10-2025 | $112.14 | $112.03 | $112.35 | $111.95 | 3,110,600 |
| 08-10-2025 | $112.21 | $112.62 | $112.63 | $112.07 | 1,740,200 |
| 07-10-2025 | $113.88 | $113.94 | $114.00 | $113.61 | 3,356,800 |
| 06-10-2025 | $113.88 | $113.79 | $114.03 | $113.72 | 2,167,300 |
| 03-10-2025 | $113.65 | $113.71 | $113.98 | $113.57 | 2,802,400 |
| 02-10-2025 | $112.70 | $112.06 | $112.81 | $111.97 | 2,124,300 |
| 01-10-2025 | $112.14 | $111.95 | $112.58 | $111.85 | 1,587,600 |
| 30-09-2025 | $111.21 | $109.94 | $111.21 | $109.89 | 2,427,400 |
| 29-09-2025 | $110.86 | $110.93 | $110.94 | $110.63 | 1,918,100 |
| 26-09-2025 | $112.44 | $112.34 | $112.79 | $112.33 | 3,075,700 |
Graphs are not available, please refer to the detailed table