Quotes and Market Data
Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
93.43 Down -0.28 (-0.30 %)
Delayed : 2025/05/30 17:40:00
- Previous close $93.71
- Opening $93.13
- Price Ask $93.43
- Price Bid $93.43
- Size Bid 10
- Size Ask 5
- Today High $93.77
- Today Low $92.75
- 52 Weeks High $96.45
- 52 Weeks Low $64.63
- Volume 4,676,438
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.43 | Up $0.18 | $93.43 | $93.43 | 3,085,600 |
| 03:59 PM | $93.25 | Down $ -0.06 | $93.32 | $93.18 | 84,600 |
| 03:58 PM | $93.31 | Down $0.00 | $93.35 | $93.30 | 30,500 |
| 03:57 PM | $93.32 | Down $0.00 | $93.34 | $93.30 | 20,300 |
| 03:56 PM | $93.32 | Down $ -0.01 | $93.47 | $93.31 | 37,900 |
| 03:55 PM | $93.33 | Up $0.24 | $93.45 | $93.09 | 76,800 |
| 03:54 PM | $93.09 | Down $ -0.05 | $93.14 | $93.06 | 29,800 |
| 03:53 PM | $93.14 | Down $ -0.05 | $93.21 | $93.13 | 22,100 |
| 03:52 PM | $93.19 | Up $0.01 | $93.25 | $93.16 | 25,100 |
| 03:51 PM | $93.18 | Up $0.09 | $93.20 | $93.10 | 26,000 |
| 03:50 PM | $93.09 | Down $ -0.24 | $93.34 | $93.00 | 70,100 |
| 03:49 PM | $93.33 | Up $0.03 | $93.34 | $93.31 | 3,300 |
| 03:48 PM | $93.30 | Up $0.00 | $93.32 | $93.30 | 4,200 |
| 03:47 PM | $93.30 | Up $0.01 | $93.31 | $93.29 | 3,900 |
| 03:46 PM | $93.29 | Down $ -0.02 | $93.31 | $93.28 | 4,400 |
| 03:45 PM | $93.31 | Up $0.02 | $93.31 | $93.29 | 5,300 |
| 03:44 PM | $93.29 | Up $0.02 | $93.29 | $93.26 | 5,000 |
| 03:43 PM | $93.27 | Up $0.03 | $93.27 | $93.25 | 2,400 |
| 03:42 PM | $93.24 | Down $ -0.02 | $93.26 | $93.24 | 2,000 |
| 03:41 PM | $93.26 | Up $0.03 | $93.30 | $93.24 | 9,200 |
| 03:40 PM | $93.23 | Down $ -0.03 | $93.26 | $93.23 | 2,600 |
| 03:39 PM | $93.26 | Down $ -0.01 | $93.26 | $93.25 | 1,200 |
| 03:38 PM | $93.27 | Down $ -0.02 | $93.30 | $93.26 | 4,700 |
| 03:37 PM | $93.29 | Up $0.02 | $93.30 | $93.28 | 2,300 |
| 03:36 PM | $93.27 | Up $0.01 | $93.27 | $93.26 | 2,900 |
| 03:35 PM | $93.26 | Up $0.01 | $93.27 | $93.25 | 5,100 |
| 03:34 PM | $93.25 | Down $ -0.01 | $93.26 | $93.25 | 1,900 |
| 03:33 PM | $93.26 | Up $0.00 | $93.27 | $93.25 | 2,400 |
| 03:32 PM | $93.26 | Up $0.01 | $93.26 | $93.24 | 2,000 |
| 03:31 PM | $93.25 | Down $ -0.03 | $93.27 | $93.25 | 1,400 |
| 03:30 PM | $93.29 | Up $0.03 | $93.29 | $93.25 | 6,000 |
| 03:29 PM | $93.26 | Up $0.02 | $93.26 | $93.23 | 3,500 |
| 03:28 PM | $93.24 | Down $ -0.01 | $93.25 | $93.23 | 3,300 |
| 03:27 PM | $93.25 | Down $ -0.01 | $93.26 | $93.24 | 2,100 |
| 03:26 PM | $93.26 | Up $0.01 | $93.29 | $93.26 | 3,800 |
| 03:25 PM | $93.25 | Up $0.03 | $93.27 | $93.23 | 4,600 |
| 03:24 PM | $93.22 | Up $0.01 | $93.22 | $93.21 | 1,900 |
| 03:23 PM | $93.21 | Up $0.01 | $93.21 | $93.19 | 1,000 |
| 03:22 PM | $93.20 | Down $0.00 | $93.23 | $93.19 | 4,600 |
| 03:21 PM | $93.21 | Down $ -0.02 | $93.22 | $93.20 | 1,400 |
| 03:20 PM | $93.22 | Down $ -0.01 | $93.23 | $93.21 | 1,200 |
| 03:19 PM | $93.23 | Down $ -0.01 | $93.24 | $93.23 | 1,300 |
| 03:18 PM | $93.24 | Up $0.04 | $93.24 | $93.22 | 700 |
| 03:17 PM | $93.20 | Up $0.03 | $93.22 | $93.18 | 3,000 |
| 03:16 PM | $93.17 | Down $ -0.01 | $93.18 | $93.17 | 700 |
| 03:15 PM | $93.18 | Up $0.00 | $93.18 | $93.18 | 1,200 |
| 03:14 PM | $93.18 | Up $0.02 | $93.19 | $93.17 | 1,600 |
| 03:13 PM | $93.16 | Down $ -0.01 | $93.18 | $93.16 | 400 |
| 03:12 PM | $93.17 | Up $0.04 | $93.18 | $93.12 | 5,100 |
| 03:11 PM | $93.13 | Down $ -0.02 | $93.15 | $93.13 | 1,100 |
| 03:10 PM | $93.15 | Down $ -0.04 | $93.18 | $93.15 | 1,000 |
| 03:09 PM | $93.19 | Down $ -0.01 | $93.21 | $93.18 | 2,600 |
| 03:08 PM | $93.20 | Up $0.01 | $93.20 | $93.20 | 1,300 |
| 03:07 PM | $93.19 | Up $0.00 | $93.19 | $93.18 | 900 |
| 03:06 PM | $93.19 | Up $0.03 | $93.20 | $93.17 | 4,000 |
| 03:05 PM | $93.16 | Up $0.03 | $93.18 | $93.14 | 3,100 |
| 03:04 PM | $93.13 | Up $0.00 | $93.14 | $93.13 | 2,000 |
| 03:03 PM | $93.13 | Up $0.00 | $93.13 | $93.12 | 600 |
| 03:02 PM | $93.13 | Up $0.01 | $93.13 | $93.12 | 1,100 |
| 03:01 PM | $93.12 | Up $0.01 | $93.12 | $93.11 | 1,000 |
| 03:00 PM | $93.11 | Up $0.03 | $93.11 | $93.08 | 3,900 |
| 02:59 PM | $93.08 | Up $0.00 | $93.08 | $93.07 | 300 |
| 02:58 PM | $93.08 | Up $0.04 | $93.08 | $93.02 | 5,600 |
| 02:57 PM | $93.04 | Up $0.00 | $93.07 | $93.04 | 3,300 |
| 02:56 PM | $93.04 | Down $ -0.04 | $93.07 | $93.03 | 2,500 |
| 02:55 PM | $93.08 | Up $0.01 | $93.10 | $93.06 | 5,500 |
| 02:54 PM | $93.07 | Down $ -0.04 | $93.11 | $93.07 | 1,500 |
| 02:53 PM | $93.11 | Down $ -0.01 | $93.13 | $93.10 | 1,100 |
| 02:52 PM | $93.12 | Up $0.01 | $93.12 | $93.10 | 2,100 |
| 02:51 PM | $93.11 | Down $ -0.02 | $93.12 | $93.11 | 400 |
| 02:50 PM | $93.13 | Down $ -0.01 | $93.13 | $93.11 | 800 |
| 02:49 PM | $93.14 | Up $0.06 | $93.14 | $93.09 | 4,000 |
| 02:48 PM | $93.08 | Down $ -0.03 | $93.12 | $93.08 | 5,000 |
| 02:47 PM | $93.11 | Up $0.00 | $93.12 | $93.11 | 200 |
| 02:46 PM | $93.11 | Up $0.03 | $93.11 | $93.08 | 9,300 |
| 02:45 PM | $93.08 | Down $ -0.03 | $93.12 | $93.08 | 11,400 |
| 02:44 PM | $93.11 | Up $0.04 | $93.11 | $93.04 | 5,100 |
| 02:43 PM | $93.07 | Down $ -0.01 | $93.08 | $93.04 | 3,100 |
| 02:42 PM | $93.08 | Down $ -0.02 | $93.09 | $93.07 | 2,700 |
| 02:41 PM | $93.10 | Up $0.00 | $93.11 | $93.09 | 1,700 |
| 02:40 PM | $93.10 | Up $0.01 | $93.10 | $93.08 | 2,100 |
| 02:39 PM | $93.09 | Down $ -0.05 | $93.12 | $93.09 | 1,600 |
| 02:38 PM | $93.14 | Down $ -0.01 | $93.16 | $93.13 | 3,300 |
| 02:37 PM | $93.15 | Up $0.07 | $93.15 | $93.09 | 4,700 |
| 02:36 PM | $93.08 | Down $ -0.02 | $93.10 | $93.08 | 1,300 |
| 02:34 PM | $93.10 | Down $0.00 | $93.10 | $93.09 | 700 |
| 02:34 PM | $93.10 | Up $0.00 | $93.10 | $93.09 | 0 |
| 02:33 PM | $93.10 | Down $ -0.02 | $93.12 | $93.10 | 200 |
| 02:32 PM | $93.12 | Down $ -0.02 | $93.13 | $93.12 | 800 |
| 02:31 PM | $93.14 | Up $0.05 | $93.14 | $93.10 | 3,200 |
| 02:30 PM | $93.09 | Down $ -0.01 | $93.11 | $93.09 | 600 |
| 02:29 PM | $93.10 | Down $ -0.02 | $93.11 | $93.10 | 500 |
| 02:28 PM | $93.12 | Up $0.00 | $93.13 | $93.12 | 1,000 |
| 02:27 PM | $93.12 | Up $0.00 | $93.16 | $93.12 | 1,500 |
| 02:26 PM | $93.12 | Up $0.03 | $93.12 | $93.10 | 800 |
| 02:25 PM | $93.09 | Up $0.05 | $93.10 | $93.06 | 2,700 |
| 02:24 PM | $93.05 | Up $0.00 | $93.05 | $93.03 | 400 |
| 02:23 PM | $93.04 | Down $ -0.02 | $93.08 | $93.04 | 800 |
| 02:22 PM | $93.06 | Down $ -0.06 | $93.13 | $93.06 | 1,500 |
| 02:21 PM | $93.12 | Up $0.01 | $93.12 | $93.10 | 1,300 |
| 02:20 PM | $93.11 | Down $ -0.01 | $93.11 | $93.09 | 500 |
| 02:19 PM | $93.12 | Up $0.02 | $93.12 | $93.10 | 1,400 |
| 02:18 PM | $93.11 | Up $0.08 | $93.11 | $93.02 | 6,000 |
| 02:17 PM | $93.03 | Up $0.03 | $93.03 | $93.02 | 300 |
| 02:16 PM | $93.00 | Up $0.01 | $93.01 | $92.98 | 1,700 |
| 02:15 PM | $92.99 | Up $0.02 | $92.99 | $92.96 | 1,600 |
| 02:14 PM | $92.97 | Up $0.01 | $92.97 | $92.95 | 1,200 |
| 02:13 PM | $92.96 | Down $ -0.02 | $92.97 | $92.96 | 1,900 |
| 02:12 PM | $92.98 | Down $ -0.01 | $92.99 | $92.98 | 700 |
| 02:11 PM | $92.98 | Down $ -0.01 | $92.98 | $92.98 | 200 |
| 02:10 PM | $92.99 | Down $ -0.01 | $92.99 | $92.98 | 1,100 |
| 02:09 PM | $93.00 | Up $0.01 | $93.00 | $92.98 | 1,200 |
| 02:08 PM | $92.99 | Up $0.00 | $93.00 | $92.99 | 800 |
| 02:07 PM | $92.99 | Up $0.01 | $93.00 | $92.98 | 1,000 |
| 02:06 PM | $92.98 | Up $0.04 | $92.99 | $92.95 | 2,500 |
| 02:05 PM | $92.94 | Down $ -0.04 | $92.95 | $92.94 | 1,200 |
| 02:04 PM | $92.98 | Up $0.01 | $92.98 | $92.97 | 500 |
| 02:03 PM | $92.97 | Down $ -0.02 | $92.97 | $92.96 | 1,000 |
| 02:02 PM | $92.99 | Up $0.02 | $92.99 | $92.98 | 200 |
| 02:01 PM | $92.97 | Down $ -0.05 | $93.01 | $92.97 | 700 |
| 02:00 PM | $93.02 | Up $0.07 | $93.02 | $92.94 | 3,300 |
| 01:59 PM | $92.95 | Up $0.00 | $92.96 | $92.95 | 400 |
| 01:58 PM | $92.95 | Up $0.00 | $92.96 | $92.95 | 1,000 |
| 01:57 PM | $92.95 | Down $ -0.06 | $93.00 | $92.95 | 1,500 |
| 01:56 PM | $93.01 | Down $ -0.04 | $93.03 | $93.01 | 900 |
| 01:55 PM | $93.05 | Up $0.00 | $93.05 | $93.05 | 500 |
| 01:54 PM | $93.05 | Up $0.01 | $93.05 | $93.03 | 1,300 |
| 01:53 PM | $93.04 | Up $0.00 | $93.05 | $93.02 | 2,100 |
| 01:52 PM | $93.04 | Up $0.01 | $93.06 | $93.04 | 1,000 |
| 01:51 PM | $93.03 | Up $0.01 | $93.03 | $93.01 | 3,900 |
| 01:50 PM | $93.02 | Up $0.05 | $93.03 | $92.98 | 2,700 |
| 01:49 PM | $92.98 | Up $0.02 | $92.98 | $92.96 | 2,000 |
| 01:48 PM | $92.95 | Down $ -0.07 | $93.03 | $92.95 | 14,300 |
| 01:47 PM | $93.02 | Up $0.00 | $93.02 | $93.01 | 400 |
| 01:46 PM | $93.02 | Up $0.01 | $93.02 | $93.02 | 300 |
| 01:45 PM | $93.01 | Down $ -0.01 | $93.02 | $93.01 | 1,600 |
| 01:44 PM | $93.02 | Down $ -0.01 | $93.03 | $93.02 | 400 |
| 01:43 PM | $93.03 | Down $ -0.01 | $93.05 | $93.02 | 900 |
| 01:42 PM | $93.04 | Up $0.01 | $93.04 | $93.02 | 2,600 |
| 01:41 PM | $93.03 | Up $0.00 | $93.04 | $93.03 | 400 |
| 01:40 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 200 |
| 01:39 PM | $93.03 | Down $ -0.02 | $93.05 | $93.03 | 2,500 |
| 01:38 PM | $93.05 | Down $ -0.03 | $93.07 | $93.05 | 900 |
| 01:37 PM | $93.08 | Down $ -0.03 | $93.11 | $93.08 | 1,300 |
| 01:36 PM | $93.11 | Up $0.01 | $93.11 | $93.10 | 1,100 |
| 01:35 PM | $93.10 | Up $0.02 | $93.11 | $93.10 | 700 |
| 01:34 PM | $93.08 | Down $ -0.05 | $93.14 | $93.08 | 3,900 |
| 01:33 PM | $93.13 | Down $ -0.01 | $93.14 | $93.12 | 800 |
| 01:32 PM | $93.14 | Up $0.01 | $93.14 | $93.12 | 1,900 |
| 01:30 PM | $93.13 | Up $0.04 | $93.13 | $93.11 | 1,600 |
| 01:30 PM | $93.13 | Up $0.00 | $93.13 | $93.11 | 0 |
| 01:29 PM | $93.09 | Down $ -0.01 | $93.11 | $93.09 | 1,000 |
| 01:28 PM | $93.10 | Up $0.00 | $93.11 | $93.10 | 500 |
| 01:27 PM | $93.10 | Up $0.02 | $93.10 | $93.09 | 900 |
| 01:26 PM | $93.08 | Down $ -0.01 | $93.11 | $93.08 | 2,200 |
| 01:25 PM | $93.09 | Down $ -0.02 | $93.10 | $93.09 | 600 |
| 01:24 PM | $93.11 | Down $ -0.02 | $93.11 | $93.09 | 300 |
| 01:23 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 300 |
| 01:22 PM | $93.13 | Up $0.04 | $93.13 | $93.09 | 2,400 |
| 01:21 PM | $93.09 | Up $0.00 | $93.09 | $93.08 | 400 |
| 01:20 PM | $93.09 | Down $ -0.04 | $93.12 | $93.09 | 600 |
| 01:19 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 200 |
| 01:18 PM | $93.13 | Up $0.04 | $93.13 | $93.10 | 1,700 |
| 01:17 PM | $93.09 | Down $ -0.02 | $93.11 | $93.09 | 800 |
| 01:16 PM | $93.11 | Down $ -0.02 | $93.14 | $93.11 | 700 |
| 01:15 PM | $93.13 | Up $0.02 | $93.13 | $93.12 | 800 |
| 01:14 PM | $93.12 | Down $ -0.02 | $93.12 | $93.11 | 200 |
| 01:13 PM | $93.13 | Down $ -0.02 | $93.16 | $93.13 | 2,800 |
| 01:12 PM | $93.15 | Down $ -0.02 | $93.17 | $93.15 | 400 |
| 01:11 PM | $93.17 | Up $0.00 | $93.17 | $93.17 | 200 |
| 01:10 PM | $93.17 | Down $ -0.01 | $93.17 | $93.16 | 700 |
| 01:09 PM | $93.18 | Up $0.01 | $93.18 | $93.15 | 2,900 |
| 01:08 PM | $93.17 | Down $ -0.04 | $93.20 | $93.17 | 400 |
| 01:07 PM | $93.21 | Up $0.02 | $93.23 | $93.18 | 3,500 |
| 01:06 PM | $93.19 | Down $ -0.03 | $93.26 | $93.18 | 5,600 |
| 01:05 PM | $93.22 | Up $0.00 | $93.23 | $93.21 | 2,300 |
| 01:04 PM | $93.22 | Up $0.01 | $93.22 | $93.20 | 1,000 |
| 01:03 PM | $93.21 | Up $0.02 | $93.21 | $93.20 | 800 |
| 01:02 PM | $93.19 | Up $0.00 | $93.21 | $93.16 | 4,800 |
| 01:01 PM | $93.19 | Up $0.07 | $93.21 | $93.13 | 3,100 |
| 01:00 PM | $93.12 | Up $0.01 | $93.12 | $93.07 | 7,200 |
| 12:59 PM | $93.11 | Up $0.01 | $93.11 | $93.10 | 600 |
| 12:58 PM | $93.10 | Down $ -0.02 | $93.11 | $93.09 | 1,200 |
| 12:57 PM | $93.12 | Up $0.00 | $93.13 | $93.10 | 2,000 |
| 12:56 PM | $93.12 | Up $0.00 | $93.12 | $93.12 | 100 |
| 12:55 PM | $93.12 | Down $ -0.01 | $93.13 | $93.12 | 400 |
| 12:54 PM | $93.13 | Up $0.03 | $93.13 | $93.12 | 600 |
| 12:53 PM | $93.10 | Down $ -0.01 | $93.12 | $93.10 | 1,600 |
| 12:52 PM | $93.11 | Up $0.01 | $93.11 | $93.10 | 500 |
| 12:51 PM | $93.10 | Down $ -0.03 | $93.11 | $93.10 | 1,800 |
| 12:50 PM | $93.13 | Down $ -0.03 | $93.15 | $93.12 | 900 |
| 12:49 PM | $93.16 | Up $0.00 | $93.16 | $93.16 | 200 |
| 12:48 PM | $93.16 | Up $0.06 | $93.16 | $93.13 | 2,000 |
| 12:47 PM | $93.10 | Up $0.00 | $93.14 | $93.10 | 2,100 |
| 12:46 PM | $93.10 | Down $ -0.02 | $93.10 | $93.10 | 200 |
| 12:45 PM | $93.12 | Down $ -0.03 | $93.13 | $93.09 | 4,800 |
| 12:44 PM | $93.14 | Down $ -0.05 | $93.16 | $93.13 | 2,200 |
| 12:43 PM | $93.19 | Down $ -0.03 | $93.19 | $93.17 | 1,800 |
| 12:42 PM | $93.22 | Down $ -0.01 | $93.22 | $93.22 | 200 |
| 12:41 PM | $93.23 | Up $0.00 | $93.23 | $93.23 | 200 |
| 12:40 PM | $93.23 | Up $0.03 | $93.24 | $93.21 | 1,400 |
| 12:39 PM | $93.20 | Up $0.02 | $93.20 | $93.20 | 500 |
| 12:38 PM | $93.18 | Down $ -0.03 | $93.19 | $93.15 | 700 |
| 12:37 PM | $93.21 | Up $0.02 | $93.22 | $93.18 | 1,400 |
| 12:36 PM | $93.19 | Up $0.05 | $93.19 | $93.15 | 3,000 |
| 12:35 PM | $93.14 | Up $0.04 | $93.16 | $93.12 | 1,600 |
| 12:34 PM | $93.10 | Down $ -0.03 | $93.12 | $93.08 | 5,800 |
| 12:33 PM | $93.13 | Up $0.00 | $93.13 | $93.12 | 2,800 |
| 12:32 PM | $93.13 | Up $0.00 | $93.14 | $93.11 | 3,800 |
| 12:31 PM | $93.13 | Down $ -0.03 | $93.15 | $93.13 | 6,100 |
| 12:30 PM | $93.16 | Up $0.00 | $93.16 | $93.12 | 6,200 |
| 12:29 PM | $93.16 | Down $ -0.03 | $93.18 | $93.15 | 5,200 |
| 12:28 PM | $93.19 | Down $ -0.08 | $93.26 | $93.16 | 14,900 |
| 12:27 PM | $93.27 | Down $ -0.04 | $93.29 | $93.27 | 600 |
| 12:26 PM | $93.31 | Up $0.02 | $93.31 | $93.29 | 3,000 |
| 12:24 PM | $93.29 | Up $0.00 | $93.29 | $93.28 | 800 |
| 12:24 PM | $93.29 | Up $0.00 | $93.29 | $93.28 | 0 |
| 12:23 PM | $93.29 | Up $0.01 | $93.30 | $93.29 | 1,100 |
| 12:22 PM | $93.28 | Down $ -0.05 | $93.32 | $93.27 | 2,400 |
| 12:21 PM | $93.33 | Down $ -0.02 | $93.33 | $93.33 | 300 |
| 12:20 PM | $93.35 | Up $0.02 | $93.35 | $93.32 | 1,200 |
| 12:19 PM | $93.33 | Up $0.02 | $93.33 | $93.31 | 800 |
| 12:18 PM | $93.31 | Up $0.01 | $93.31 | $93.28 | 3,500 |
| 12:17 PM | $93.30 | Up $0.00 | $93.31 | $93.28 | 6,200 |
| 12:16 PM | $93.30 | Down $ -0.04 | $93.33 | $93.30 | 4,500 |
| 12:15 PM | $93.34 | Down $ -0.01 | $93.34 | $93.32 | 2,400 |
| 12:14 PM | $93.35 | Down $ -0.01 | $93.35 | $93.35 | 100 |
| 12:13 PM | $93.36 | Up $0.01 | $93.36 | $93.35 | 700 |
| 12:12 PM | $93.35 | Down $ -0.03 | $93.39 | $93.35 | 2,200 |
| 12:11 PM | $93.38 | Down $ -0.03 | $93.42 | $93.38 | 1,300 |
| 12:10 PM | $93.41 | Up $0.03 | $93.42 | $93.38 | 4,400 |
| 12:09 PM | $93.38 | Up $0.05 | $93.38 | $93.33 | 2,000 |
| 12:08 PM | $93.33 | Up $0.03 | $93.33 | $93.33 | 500 |
| 12:07 PM | $93.30 | Down $ -0.01 | $93.33 | $93.30 | 900 |
| 12:06 PM | $93.31 | Up $0.06 | $93.31 | $93.26 | 2,900 |
| 12:05 PM | $93.25 | Down $ -0.02 | $93.28 | $93.24 | 3,600 |
| 12:04 PM | $93.27 | Up $0.02 | $93.27 | $93.27 | 200 |
| 12:03 PM | $93.25 | Up $0.01 | $93.27 | $93.24 | 2,400 |
| 12:02 PM | $93.24 | Up $0.01 | $93.24 | $93.24 | 1,000 |
| 12:01 PM | $93.23 | Down $ -0.02 | $93.25 | $93.22 | 5,300 |
| 12:00 PM | $93.25 | Down $ -0.01 | $93.27 | $93.20 | 4,200 |
| 11:59 AM | $93.26 | Down $ -0.01 | $93.27 | $93.23 | 3,200 |
| 11:58 AM | $93.27 | Down $ -0.01 | $93.27 | $93.24 | 3,000 |
| 11:57 AM | $93.28 | Up $0.00 | $93.29 | $93.26 | 2,200 |
| 11:56 AM | $93.28 | Up $0.01 | $93.30 | $93.28 | 900 |
| 11:55 AM | $93.27 | Up $0.00 | $93.31 | $93.27 | 2,000 |
| 11:54 AM | $93.27 | Up $0.01 | $93.27 | $93.26 | 600 |
| 11:53 AM | $93.26 | Down $0.00 | $93.30 | $93.26 | 1,500 |
| 11:52 AM | $93.27 | Down $0.00 | $93.33 | $93.26 | 9,400 |
| 11:51 AM | $93.27 | Up $0.01 | $93.27 | $93.25 | 700 |
| 11:50 AM | $93.26 | Up $0.00 | $93.29 | $93.26 | 1,400 |
| 11:49 AM | $93.26 | Up $0.00 | $93.26 | $93.22 | 1,600 |
| 11:48 AM | $93.26 | Up $0.06 | $93.26 | $93.21 | 3,100 |
| 11:47 AM | $93.20 | Up $0.05 | $93.20 | $93.15 | 2,100 |
| 11:46 AM | $93.15 | Down $ -0.02 | $93.15 | $93.15 | 300 |
| 11:45 AM | $93.17 | Up $0.06 | $93.17 | $93.12 | 3,500 |
| 11:44 AM | $93.11 | Up $0.00 | $93.11 | $93.10 | 3,100 |
| 11:43 AM | $93.11 | Down $ -0.04 | $93.14 | $93.11 | 1,900 |
| 11:42 AM | $93.15 | Down $ -0.02 | $93.17 | $93.15 | 2,200 |
| 11:41 AM | $93.17 | Down $ -0.05 | $93.21 | $93.17 | 2,400 |
| 11:40 AM | $93.22 | Up $0.03 | $93.22 | $93.20 | 2,200 |
| 11:39 AM | $93.19 | Down $ -0.03 | $93.22 | $93.19 | 1,700 |
| 11:38 AM | $93.22 | Down $ -0.02 | $93.22 | $93.22 | 600 |
| 11:37 AM | $93.24 | Up $0.03 | $93.24 | $93.22 | 800 |
| 11:36 AM | $93.21 | Down $ -0.03 | $93.25 | $93.21 | 500 |
| 11:35 AM | $93.24 | Up $0.02 | $93.24 | $93.21 | 1,700 |
| 11:34 AM | $93.22 | Down $ -0.05 | $93.25 | $93.21 | 3,100 |
| 11:33 AM | $93.27 | Down $0.00 | $93.27 | $93.26 | 400 |
| 11:32 AM | $93.27 | Down $ -0.08 | $93.31 | $93.27 | 1,200 |
| 11:31 AM | $93.35 | Up $0.03 | $93.35 | $93.33 | 1,200 |
| 11:30 AM | $93.32 | Up $0.07 | $93.32 | $93.25 | 2,900 |
| 11:29 AM | $93.25 | Down $ -0.06 | $93.29 | $93.25 | 1,200 |
| 11:28 AM | $93.31 | Down $ -0.04 | $93.36 | $93.31 | 2,500 |
| 11:27 AM | $93.35 | Up $0.05 | $93.35 | $93.30 | 1,200 |
| 11:26 AM | $93.30 | Up $0.02 | $93.30 | $93.29 | 1,500 |
| 11:25 AM | $93.28 | Up $0.03 | $93.28 | $93.23 | 3,600 |
| 11:24 AM | $93.25 | Up $0.04 | $93.27 | $93.21 | 2,600 |
| 11:23 AM | $93.21 | Down $ -0.01 | $93.23 | $93.16 | 6,600 |
| 11:22 AM | $93.22 | Down $ -0.02 | $93.25 | $93.20 | 3,100 |
| 11:21 AM | $93.24 | Up $0.07 | $93.24 | $93.17 | 1,600 |
| 11:20 AM | $93.17 | Up $0.05 | $93.18 | $93.14 | 2,300 |
| 11:19 AM | $93.12 | Up $0.01 | $93.14 | $93.08 | 9,900 |
| 11:18 AM | $93.11 | Down $ -0.05 | $93.14 | $93.11 | 2,400 |
| 11:17 AM | $93.16 | Down $ -0.02 | $93.16 | $93.12 | 1,900 |
| 11:16 AM | $93.18 | Up $0.01 | $93.20 | $93.15 | 5,400 |
| 11:15 AM | $93.17 | Down $ -0.01 | $93.18 | $93.16 | 600 |
| 11:14 AM | $93.18 | Down $ -0.12 | $93.27 | $93.17 | 8,700 |
| 11:13 AM | $93.30 | Up $0.02 | $93.31 | $93.28 | 2,400 |
| 11:12 AM | $93.28 | Up $0.01 | $93.28 | $93.27 | 2,400 |
| 11:10 AM | $93.27 | Down $ -0.02 | $93.27 | $93.27 | 600 |
| 11:10 AM | $93.27 | Up $0.00 | $93.27 | $93.27 | 0 |
| 11:09 AM | $93.29 | Down $ -0.02 | $93.30 | $93.29 | 500 |
| 11:08 AM | $93.31 | Up $0.01 | $93.31 | $93.30 | 1,500 |
| 11:07 AM | $93.30 | Down $ -0.07 | $93.36 | $93.27 | 7,500 |
| 11:06 AM | $93.37 | Down $ -0.01 | $93.37 | $93.37 | 200 |
| 11:05 AM | $93.38 | Down $ -0.02 | $93.43 | $93.38 | 2,700 |
| 11:04 AM | $93.40 | Up $0.01 | $93.41 | $93.36 | 2,800 |
| 11:03 AM | $93.39 | Up $0.03 | $93.39 | $93.36 | 2,200 |
| 11:02 AM | $93.36 | Up $0.03 | $93.37 | $93.35 | 1,500 |
| 11:00 AM | $93.34 | Up $0.07 | $93.34 | $93.28 | 3,000 |
| 11:00 AM | $93.34 | Up $0.00 | $93.34 | $93.28 | 0 |
| 10:59 AM | $93.26 | Down $ -0.02 | $93.28 | $93.26 | 700 |
| 10:58 AM | $93.28 | Down $ -0.02 | $93.29 | $93.28 | 1,500 |
| 10:57 AM | $93.30 | Down $ -0.03 | $93.35 | $93.30 | 10,300 |
| 10:56 AM | $93.33 | Down $ -0.01 | $93.36 | $93.33 | 700 |
| 10:55 AM | $93.34 | Up $0.03 | $93.36 | $93.30 | 2,000 |
| 10:54 AM | $93.31 | Down $ -0.04 | $93.33 | $93.31 | 300 |
| 10:53 AM | $93.35 | Up $0.07 | $93.38 | $93.28 | 2,300 |
| 10:52 AM | $93.28 | Down $ -0.02 | $93.29 | $93.25 | 3,600 |
| 10:51 AM | $93.29 | Down $ -0.03 | $93.33 | $93.29 | 1,200 |
| 10:50 AM | $93.32 | Down $ -0.05 | $93.37 | $93.30 | 1,700 |
| 10:49 AM | $93.37 | Up $0.01 | $93.37 | $93.36 | 300 |
| 10:48 AM | $93.36 | Down $ -0.01 | $93.39 | $93.36 | 1,300 |
| 10:47 AM | $93.37 | Up $0.05 | $93.37 | $93.31 | 2,000 |
| 10:46 AM | $93.32 | Down $ -0.04 | $93.36 | $93.32 | 1,700 |
| 10:45 AM | $93.36 | Down $ -0.04 | $93.39 | $93.35 | 2,100 |
| 10:44 AM | $93.40 | Down $ -0.03 | $93.42 | $93.38 | 5,000 |
| 10:43 AM | $93.43 | Down $ -0.01 | $93.44 | $93.43 | 600 |
| 10:42 AM | $93.44 | Up $0.03 | $93.46 | $93.43 | 1,800 |
| 10:41 AM | $93.41 | Down $ -0.01 | $93.42 | $93.39 | 3,700 |
| 10:40 AM | $93.42 | Down $ -0.09 | $93.50 | $93.42 | 2,500 |
| 10:39 AM | $93.51 | Down $ -0.01 | $93.52 | $93.49 | 2,200 |
| 10:38 AM | $93.52 | Down $ -0.01 | $93.53 | $93.52 | 1,900 |
| 10:37 AM | $93.53 | Up $0.14 | $93.53 | $93.40 | 6,000 |
| 10:36 AM | $93.39 | Up $0.02 | $93.40 | $93.37 | 3,700 |
| 10:35 AM | $93.37 | Up $0.03 | $93.40 | $93.33 | 2,300 |
| 10:34 AM | $93.34 | Up $0.08 | $93.34 | $93.24 | 5,200 |
| 10:33 AM | $93.26 | Down $ -0.03 | $93.28 | $93.26 | 600 |
| 10:32 AM | $93.29 | Down $ -0.01 | $93.31 | $93.28 | 2,100 |
| 10:31 AM | $93.30 | Down $ -0.01 | $93.31 | $93.29 | 1,500 |
| 10:30 AM | $93.31 | Up $0.01 | $93.33 | $93.28 | 3,400 |
| 10:29 AM | $93.30 | Up $0.01 | $93.30 | $93.21 | 6,100 |
| 10:28 AM | $93.29 | Down $ -0.08 | $93.39 | $93.28 | 19,700 |
| 10:27 AM | $93.37 | Down $ -0.06 | $93.42 | $93.37 | 2,400 |
| 10:26 AM | $93.43 | Down $ -0.02 | $93.46 | $93.43 | 1,100 |
| 10:25 AM | $93.45 | Up $0.05 | $93.45 | $93.40 | 3,200 |
| 10:24 AM | $93.40 | Down $ -0.02 | $93.41 | $93.40 | 600 |
| 10:23 AM | $93.42 | Down $ -0.03 | $93.45 | $93.42 | 1,800 |
| 10:22 AM | $93.45 | Down $ -0.09 | $93.53 | $93.45 | 4,100 |
| 10:21 AM | $93.54 | Down $ -0.05 | $93.58 | $93.54 | 3,600 |
| 10:20 AM | $93.59 | Down $ -0.05 | $93.69 | $93.59 | 9,100 |
| 10:19 AM | $93.64 | Down $ -0.02 | $93.66 | $93.64 | 400 |
| 10:18 AM | $93.66 | Up $0.01 | $93.66 | $93.66 | 300 |
| 10:17 AM | $93.65 | Up $0.02 | $93.65 | $93.64 | 1,400 |
| 10:16 AM | $93.63 | Up $0.05 | $93.63 | $93.59 | 3,300 |
| 10:15 AM | $93.58 | Up $0.00 | $93.59 | $93.54 | 6,400 |
| 10:14 AM | $93.58 | Down $ -0.14 | $93.71 | $93.58 | 11,600 |
| 10:13 AM | $93.72 | Down $ -0.03 | $93.77 | $93.70 | 6,200 |
| 10:12 AM | $93.75 | Up $0.07 | $93.75 | $93.69 | 6,300 |
| 10:11 AM | $93.68 | Up $0.06 | $93.68 | $93.62 | 5,300 |
| 10:10 AM | $93.62 | Up $0.03 | $93.62 | $93.58 | 3,000 |
| 10:09 AM | $93.59 | Up $0.00 | $93.61 | $93.58 | 4,300 |
| 10:08 AM | $93.59 | Down $ -0.05 | $93.71 | $93.59 | 8,400 |
| 10:07 AM | $93.64 | Up $0.03 | $93.64 | $93.60 | 3,500 |
| 10:06 AM | $93.61 | Down $ -0.01 | $93.61 | $93.58 | 3,300 |
| 10:05 AM | $93.62 | Up $0.01 | $93.62 | $93.60 | 1,100 |
| 10:04 AM | $93.61 | Up $0.00 | $93.67 | $93.60 | 7,800 |
| 10:03 AM | $93.61 | Down $ -0.01 | $93.63 | $93.59 | 1,800 |
| 10:02 AM | $93.62 | Up $0.10 | $93.67 | $93.52 | 7,000 |
| 10:01 AM | $93.52 | Up $0.06 | $93.52 | $93.44 | 5,100 |
| 10:00 AM | $93.46 | Up $0.23 | $93.46 | $93.25 | 15,500 |
| 09:59 AM | $93.23 | Up $0.00 | $93.25 | $93.22 | 7,600 |
| 09:58 AM | $93.23 | Up $0.02 | $93.27 | $93.18 | 6,200 |
| 09:57 AM | $93.21 | Down $ -0.12 | $93.34 | $93.15 | 17,000 |
| 09:56 AM | $93.33 | Up $0.00 | $93.34 | $93.31 | 3,600 |
| 09:55 AM | $93.33 | Down $ -0.02 | $93.36 | $93.32 | 800 |
| 09:54 AM | $93.35 | Up $0.02 | $93.38 | $93.32 | 6,400 |
| 09:53 AM | $93.33 | Up $0.02 | $93.33 | $93.30 | 4,700 |
| 09:52 AM | $93.31 | Down $ -0.02 | $93.32 | $93.28 | 3,200 |
| 09:51 AM | $93.33 | Up $0.07 | $93.34 | $93.23 | 9,900 |
| 09:50 AM | $93.26 | Down $ -0.03 | $93.32 | $93.23 | 3,800 |
| 09:49 AM | $93.29 | Down $ -0.04 | $93.33 | $93.26 | 7,500 |
| 09:48 AM | $93.33 | Up $0.03 | $93.40 | $93.28 | 7,800 |
| 09:47 AM | $93.30 | Up $0.01 | $93.34 | $93.25 | 9,100 |
| 09:46 AM | $93.29 | Down $ -0.13 | $93.47 | $93.28 | 13,000 |
| 09:45 AM | $93.42 | Up $0.18 | $93.42 | $93.05 | 20,600 |
| 09:44 AM | $93.24 | Up $0.05 | $93.25 | $93.07 | 6,800 |
| 09:43 AM | $93.19 | Up $0.08 | $93.19 | $93.06 | 4,800 |
| 09:42 AM | $93.11 | Up $0.32 | $93.20 | $92.80 | 15,600 |
| 09:41 AM | $92.79 | Down $ -0.19 | $92.97 | $92.75 | 18,900 |
| 09:40 AM | $92.99 | Up $0.14 | $93.00 | $92.83 | 6,500 |
| 09:39 AM | $92.85 | Down $ -0.08 | $92.90 | $92.82 | 8,900 |
| 09:38 AM | $92.92 | Up $0.07 | $92.93 | $92.83 | 4,700 |
| 09:37 AM | $92.85 | Down $ -0.05 | $92.91 | $92.79 | 1,400 |
| 09:36 AM | $92.90 | Down $ -0.12 | $93.02 | $92.80 | 11,600 |
| 09:35 AM | $93.02 | Down $ -0.02 | $93.07 | $93.02 | 5,000 |
| 09:34 AM | $93.04 | Up $0.09 | $93.06 | $92.96 | 4,700 |
| 09:33 AM | $92.95 | Down $ -0.11 | $93.13 | $92.94 | 9,700 |
| 09:32 AM | $93.06 | Down $ -0.04 | $93.16 | $93.06 | 3,600 |
| 09:31 AM | $93.10 | Up $0.04 | $93.10 | $92.95 | 9,100 |
| 09:30 AM | $93.06 | Down $ -0.65 | $93.28 | $92.98 | 38,200 |
| Previous close | $93.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-05-2025 | $93.43 | $93.27 | $93.47 | $92.94 | 4,006,300 |
| 29-05-2025 | $93.71 | $93.54 | $93.91 | $93.17 | 1,862,800 |
| 28-05-2025 | $93.99 | $94.34 | $94.62 | $93.96 | 2,252,500 |
| 27-05-2025 | $94.55 | $94.50 | $94.72 | $94.39 | 3,559,400 |
| 26-05-2025 | $93.92 | $94.01 | $94.28 | $93.77 | 475,900 |
| 23-05-2025 | $93.57 | $93.15 | $93.74 | $93.15 | 1,921,500 |
| 22-05-2025 | $92.85 | $92.94 | $93.23 | $92.77 | 1,990,300 |
| 21-05-2025 | $92.63 | $92.78 | $92.88 | $91.92 | 2,354,800 |
| 20-05-2025 | $92.91 | $93.45 | $93.59 | $92.74 | 2,043,800 |
| 16-05-2025 | $92.71 | $92.66 | $92.87 | $92.51 | 1,678,500 |
| 15-05-2025 | $91.78 | $91.60 | $91.91 | $91.50 | 2,438,900 |
| 14-05-2025 | $91.56 | $91.39 | $91.56 | $91.11 | 2,574,300 |
| 13-05-2025 | $90.31 | $89.71 | $90.39 | $89.66 | 2,162,300 |
| 12-05-2025 | $89.08 | $89.12 | $89.31 | $88.87 | 1,626,200 |
| 09-05-2025 | $88.45 | $88.76 | $88.97 | $88.40 | 2,417,800 |
| 08-05-2025 | $88.79 | $88.85 | $89.08 | $88.73 | 2,019,400 |
| 07-05-2025 | $88.43 | $88.43 | $88.54 | $87.92 | 2,251,500 |
| 06-05-2025 | $87.73 | $88.00 | $88.08 | $87.62 | 1,872,300 |
| 05-05-2025 | $88.07 | $88.56 | $88.77 | $88.05 | 2,055,400 |
| 02-05-2025 | $88.00 | $87.99 | $88.07 | $87.90 | 1,401,600 |
| 01-05-2025 | $87.32 | $87.13 | $87.67 | $87.08 | 1,072,200 |
| 30-04-2025 | $86.95 | $86.11 | $87.00 | $85.72 | 4,047,900 |
| 29-04-2025 | $86.47 | $86.20 | $86.60 | $86.20 | 4,239,700 |
| 28-04-2025 | $85.55 | $85.64 | $85.90 | $85.42 | 1,406,600 |
| 25-04-2025 | $84.71 | $84.30 | $84.80 | $84.20 | 4,202,800 |
| 24-04-2025 | $83.66 | $83.66 | $83.79 | $83.51 | 3,248,600 |
| 23-04-2025 | $83.55 | $83.87 | $83.87 | $83.22 | 1,652,900 |
| 22-04-2025 | $82.64 | $82.38 | $82.75 | $82.19 | 5,164,800 |
| 21-04-2025 | $80.87 | $80.45 | $80.92 | $80.26 | 3,513,500 |
| 17-04-2025 | $81.60 | $81.85 | $82.04 | $81.50 | 2,896,500 |
Graphs are not available, please refer to the detailed table