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