Quotes and Market Data
Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
92.71 Up 0.93 (1.00 %)
Delayed : 2025/05/16 17:40:00
- Previous close $91.78
- Opening $91.89
- Price Ask $92.58
- Price Bid $92.58
- Size Bid 10
- Size Ask 7
- Today High $92.87
- Today Low $91.60
- 52 Weeks High $95.50
- 52 Weeks Low $64.47
- Volume 2,278,812
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.71 | Up $0.00 | $92.71 | $92.71 | 747,900 |
| 03:59 PM | $92.71 | Up $0.03 | $92.73 | $92.64 | 33,800 |
| 03:58 PM | $92.67 | Up $0.02 | $92.67 | $92.64 | 20,300 |
| 03:57 PM | $92.65 | Down $ -0.01 | $92.67 | $92.56 | 63,700 |
| 03:56 PM | $92.66 | Up $0.00 | $92.67 | $92.64 | 12,100 |
| 03:55 PM | $92.66 | Up $0.00 | $92.67 | $92.64 | 27,400 |
| 03:54 PM | $92.66 | Up $0.02 | $92.67 | $92.65 | 11,800 |
| 03:53 PM | $92.64 | Up $0.03 | $92.66 | $92.61 | 15,300 |
| 03:52 PM | $92.61 | Up $0.03 | $92.61 | $92.58 | 11,300 |
| 03:51 PM | $92.58 | Up $0.02 | $92.58 | $92.56 | 6,300 |
| 03:50 PM | $92.56 | Down $ -0.04 | $92.61 | $92.51 | 28,600 |
| 03:49 PM | $92.60 | Down $ -0.02 | $92.62 | $92.60 | 9,000 |
| 03:48 PM | $92.62 | Down $0.00 | $92.63 | $92.62 | 5,100 |
| 03:47 PM | $92.63 | Up $0.00 | $92.63 | $92.62 | 4,900 |
| 03:46 PM | $92.62 | Up $0.00 | $92.64 | $92.62 | 5,300 |
| 03:45 PM | $92.62 | Up $0.00 | $92.63 | $92.61 | 4,700 |
| 03:44 PM | $92.62 | Down $ -0.04 | $92.65 | $92.62 | 1,900 |
| 03:43 PM | $92.66 | Down $ -0.02 | $92.67 | $92.65 | 2,300 |
| 03:42 PM | $92.68 | Down $ -0.01 | $92.70 | $92.68 | 4,300 |
| 03:41 PM | $92.69 | Up $0.01 | $92.69 | $92.67 | 8,600 |
| 03:40 PM | $92.68 | Down $ -0.02 | $92.70 | $92.67 | 6,500 |
| 03:39 PM | $92.70 | Up $0.02 | $92.70 | $92.69 | 8,800 |
| 03:38 PM | $92.68 | Up $0.02 | $92.68 | $92.65 | 7,100 |
| 03:37 PM | $92.66 | Up $0.00 | $92.66 | $92.65 | 4,500 |
| 03:36 PM | $92.66 | Up $0.02 | $92.66 | $92.64 | 6,600 |
| 03:35 PM | $92.64 | Down $0.00 | $92.65 | $92.63 | 2,400 |
| 03:34 PM | $92.65 | Up $0.02 | $92.66 | $92.63 | 12,900 |
| 03:33 PM | $92.62 | Down $ -0.05 | $92.66 | $92.61 | 5,600 |
| 03:32 PM | $92.67 | Up $0.00 | $92.67 | $92.66 | 800 |
| 03:31 PM | $92.67 | Down $ -0.02 | $92.70 | $92.67 | 4,100 |
| 03:30 PM | $92.70 | Up $0.00 | $92.70 | $92.69 | 2,500 |
| 03:29 PM | $92.69 | Down $0.00 | $92.69 | $92.68 | 3,300 |
| 03:28 PM | $92.70 | Down $ -0.03 | $92.72 | $92.70 | 2,900 |
| 03:27 PM | $92.72 | Down $ -0.02 | $92.74 | $92.72 | 4,800 |
| 03:26 PM | $92.74 | Up $0.00 | $92.75 | $92.74 | 2,900 |
| 03:25 PM | $92.74 | Up $0.00 | $92.74 | $92.74 | 1,000 |
| 03:24 PM | $92.74 | Up $0.00 | $92.74 | $92.74 | 400 |
| 03:23 PM | $92.74 | Down $ -0.03 | $92.76 | $92.74 | 7,600 |
| 03:22 PM | $92.76 | Up $0.00 | $92.76 | $92.76 | 400 |
| 03:21 PM | $92.76 | Up $0.01 | $92.76 | $92.75 | 2,400 |
| 03:20 PM | $92.75 | Down $0.00 | $92.76 | $92.74 | 3,200 |
| 03:19 PM | $92.76 | Down $ -0.01 | $92.76 | $92.73 | 10,000 |
| 03:18 PM | $92.76 | Up $0.04 | $92.76 | $92.73 | 3,800 |
| 03:17 PM | $92.72 | Up $0.00 | $92.73 | $92.72 | 4,100 |
| 03:16 PM | $92.72 | Up $0.03 | $92.72 | $92.69 | 7,100 |
| 03:15 PM | $92.69 | Up $0.00 | $92.70 | $92.69 | 1,800 |
| 03:14 PM | $92.69 | Up $0.01 | $92.69 | $92.68 | 3,900 |
| 03:13 PM | $92.68 | Down $ -0.01 | $92.70 | $92.68 | 2,800 |
| 03:12 PM | $92.69 | Up $0.01 | $92.69 | $92.68 | 2,000 |
| 03:11 PM | $92.68 | Up $0.05 | $92.68 | $92.63 | 25,400 |
| 03:10 PM | $92.63 | Down $ -0.04 | $92.66 | $92.63 | 5,900 |
| 03:09 PM | $92.67 | Down $ -0.01 | $92.67 | $92.66 | 1,600 |
| 03:08 PM | $92.68 | Up $0.00 | $92.68 | $92.67 | 300 |
| 03:07 PM | $92.68 | Down $ -0.02 | $92.69 | $92.68 | 1,500 |
| 03:06 PM | $92.70 | Down $ -0.01 | $92.71 | $92.70 | 4,800 |
| 03:05 PM | $92.71 | Down $ -0.03 | $92.73 | $92.71 | 5,000 |
| 03:04 PM | $92.74 | Down $ -0.01 | $92.74 | $92.74 | 1,400 |
| 03:03 PM | $92.75 | Up $0.00 | $92.75 | $92.75 | 500 |
| 03:02 PM | $92.75 | Down $ -0.03 | $92.78 | $92.75 | 3,400 |
| 03:01 PM | $92.78 | Up $0.01 | $92.78 | $92.78 | 300 |
| 03:00 PM | $92.77 | Up $0.00 | $92.78 | $92.77 | 1,100 |
| 02:59 PM | $92.77 | Down $ -0.01 | $92.77 | $92.77 | 600 |
| 02:58 PM | $92.78 | Up $0.00 | $92.79 | $92.77 | 1,700 |
| 02:57 PM | $92.78 | Up $0.02 | $92.78 | $92.76 | 2,200 |
| 02:56 PM | $92.76 | Down $ -0.02 | $92.77 | $92.76 | 2,200 |
| 02:55 PM | $92.78 | Up $0.00 | $92.79 | $92.77 | 5,600 |
| 02:54 PM | $92.78 | Up $0.00 | $92.79 | $92.76 | 11,500 |
| 02:53 PM | $92.78 | Up $0.00 | $92.78 | $92.77 | 3,100 |
| 02:52 PM | $92.78 | Down $0.00 | $92.79 | $92.78 | 400 |
| 02:51 PM | $92.79 | Down $ -0.01 | $92.79 | $92.78 | 1,000 |
| 02:50 PM | $92.79 | Up $0.04 | $92.79 | $92.76 | 3,200 |
| 02:49 PM | $92.75 | Up $0.00 | $92.75 | $92.74 | 1,300 |
| 02:48 PM | $92.75 | Up $0.00 | $92.75 | $92.75 | 1,000 |
| 02:47 PM | $92.75 | Up $0.01 | $92.75 | $92.74 | 2,500 |
| 02:46 PM | $92.74 | Up $0.00 | $92.75 | $92.74 | 1,200 |
| 02:45 PM | $92.74 | Down $ -0.02 | $92.77 | $92.72 | 12,500 |
| 02:44 PM | $92.76 | Up $0.00 | $92.77 | $92.76 | 1,400 |
| 02:43 PM | $92.76 | Up $0.00 | $92.77 | $92.75 | 2,100 |
| 02:42 PM | $92.76 | Up $0.00 | $92.76 | $92.75 | 2,800 |
| 02:41 PM | $92.76 | Up $0.02 | $92.76 | $92.74 | 1,500 |
| 02:40 PM | $92.74 | Up $0.02 | $92.75 | $92.72 | 5,600 |
| 02:39 PM | $92.72 | Up $0.01 | $92.72 | $92.70 | 6,900 |
| 02:38 PM | $92.71 | Up $0.00 | $92.71 | $92.71 | 400 |
| 02:37 PM | $92.70 | Up $0.00 | $92.70 | $92.70 | 100 |
| 02:36 PM | $92.70 | Down $ -0.01 | $92.71 | $92.70 | 1,200 |
| 02:35 PM | $92.71 | Up $0.02 | $92.71 | $92.69 | 2,000 |
| 02:34 PM | $92.69 | Up $0.00 | $92.69 | $92.69 | 600 |
| 02:33 PM | $92.69 | Down $ -0.01 | $92.70 | $92.69 | 1,000 |
| 02:32 PM | $92.70 | Up $0.03 | $92.70 | $92.67 | 2,200 |
| 02:31 PM | $92.67 | Up $0.00 | $92.68 | $92.65 | 6,000 |
| 02:30 PM | $92.67 | Down $ -0.01 | $92.68 | $92.66 | 900 |
| 02:29 PM | $92.68 | Down $ -0.02 | $92.69 | $92.68 | 1,200 |
| 02:28 PM | $92.70 | Down $0.00 | $92.70 | $92.68 | 2,000 |
| 02:27 PM | $92.71 | Down $ -0.02 | $92.71 | $92.70 | 1,700 |
| 02:26 PM | $92.72 | Up $0.00 | $92.72 | $92.71 | 1,900 |
| 02:25 PM | $92.72 | Up $0.00 | $92.72 | $92.71 | 900 |
| 02:24 PM | $92.72 | Down $ -0.01 | $92.72 | $92.72 | 900 |
| 02:23 PM | $92.73 | Down $ -0.01 | $92.74 | $92.73 | 1,400 |
| 02:22 PM | $92.74 | Up $0.01 | $92.74 | $92.73 | 2,600 |
| 02:21 PM | $92.73 | Down $0.00 | $92.74 | $92.73 | 3,500 |
| 02:20 PM | $92.74 | Down $0.00 | $92.74 | $92.74 | 1,000 |
| 02:19 PM | $92.74 | Up $0.01 | $92.74 | $92.74 | 300 |
| 02:18 PM | $92.73 | Down $ -0.01 | $92.74 | $92.73 | 2,000 |
| 02:17 PM | $92.74 | Up $0.00 | $92.74 | $92.73 | 1,100 |
| 02:16 PM | $92.74 | Up $0.00 | $92.74 | $92.74 | 1,300 |
| 02:15 PM | $92.74 | Down $ -0.05 | $92.77 | $92.73 | 2,400 |
| 02:13 PM | $92.78 | Up $0.02 | $92.78 | $92.77 | 1,000 |
| 02:13 PM | $92.78 | Up $0.00 | $92.78 | $92.77 | 0 |
| 02:12 PM | $92.77 | Down $0.00 | $92.77 | $92.75 | 5,400 |
| 02:11 PM | $92.77 | Up $0.00 | $92.77 | $92.76 | 1,100 |
| 02:10 PM | $92.77 | Down $ -0.02 | $92.78 | $92.77 | 700 |
| 02:09 PM | $92.79 | Down $ -0.01 | $92.79 | $92.77 | 8,100 |
| 02:08 PM | $92.79 | Up $0.01 | $92.79 | $92.78 | 400 |
| 02:07 PM | $92.78 | Down $ -0.01 | $92.79 | $92.78 | 600 |
| 02:06 PM | $92.79 | Up $0.00 | $92.79 | $92.79 | 1,000 |
| 02:05 PM | $92.79 | Up $0.01 | $92.79 | $92.78 | 3,000 |
| 02:04 PM | $92.78 | Up $0.00 | $92.78 | $92.78 | 700 |
| 02:03 PM | $92.78 | Up $0.00 | $92.78 | $92.78 | 2,800 |
| 02:02 PM | $92.78 | Up $0.00 | $92.78 | $92.78 | 200 |
| 02:01 PM | $92.78 | Up $0.01 | $92.78 | $92.77 | 1,100 |
| 02:00 PM | $92.77 | Down $ -0.01 | $92.79 | $92.77 | 3,800 |
| 01:59 PM | $92.78 | Up $0.00 | $92.78 | $92.76 | 4,600 |
| 01:58 PM | $92.78 | Down $ -0.02 | $92.80 | $92.77 | 4,900 |
| 01:57 PM | $92.80 | Up $0.00 | $92.80 | $92.79 | 1,900 |
| 01:56 PM | $92.79 | Up $0.01 | $92.79 | $92.78 | 1,400 |
| 01:55 PM | $92.78 | Up $0.02 | $92.79 | $92.77 | 4,100 |
| 01:54 PM | $92.76 | Up $0.00 | $92.77 | $92.76 | 900 |
| 01:53 PM | $92.76 | Down $ -0.03 | $92.80 | $92.75 | 4,700 |
| 01:52 PM | $92.79 | Down $ -0.01 | $92.79 | $92.78 | 1,700 |
| 01:51 PM | $92.80 | Up $0.01 | $92.80 | $92.77 | 2,800 |
| 01:50 PM | $92.79 | Up $0.00 | $92.82 | $92.77 | 4,000 |
| 01:49 PM | $92.79 | Up $0.02 | $92.79 | $92.78 | 1,000 |
| 01:48 PM | $92.77 | Down $ -0.01 | $92.79 | $92.77 | 800 |
| 01:47 PM | $92.78 | Up $0.04 | $92.79 | $92.75 | 1,600 |
| 01:46 PM | $92.74 | Up $0.01 | $92.74 | $92.73 | 2,000 |
| 01:45 PM | $92.73 | Up $0.00 | $92.73 | $92.73 | 200 |
| 01:44 PM | $92.73 | Up $0.00 | $92.73 | $92.71 | 2,400 |
| 01:42 PM | $92.73 | Down $ -0.01 | $92.75 | $92.72 | 3,200 |
| 01:42 PM | $92.73 | Up $0.00 | $92.75 | $92.72 | 0 |
| 01:41 PM | $92.74 | Down $ -0.01 | $92.74 | $92.74 | 700 |
| 01:40 PM | $92.75 | Up $0.04 | $92.75 | $92.71 | 3,900 |
| 01:39 PM | $92.71 | Up $0.02 | $92.71 | $92.68 | 3,900 |
| 01:38 PM | $92.69 | Up $0.01 | $92.70 | $92.68 | 1,500 |
| 01:37 PM | $92.68 | Up $0.00 | $92.70 | $92.68 | 1,800 |
| 01:36 PM | $92.68 | Down $ -0.07 | $92.75 | $92.68 | 7,000 |
| 01:35 PM | $92.75 | Down $ -0.02 | $92.77 | $92.74 | 5,200 |
| 01:34 PM | $92.77 | Up $0.01 | $92.77 | $92.75 | 800 |
| 01:33 PM | $92.76 | Up $0.01 | $92.76 | $92.74 | 1,000 |
| 01:32 PM | $92.75 | Down $ -0.03 | $92.77 | $92.75 | 1,300 |
| 01:31 PM | $92.78 | Up $0.01 | $92.78 | $92.76 | 600 |
| 01:30 PM | $92.77 | Up $0.01 | $92.77 | $92.75 | 1,700 |
| 01:29 PM | $92.76 | Up $0.02 | $92.76 | $92.75 | 800 |
| 01:28 PM | $92.74 | Down $ -0.01 | $92.76 | $92.73 | 4,000 |
| 01:27 PM | $92.75 | Up $0.02 | $92.75 | $92.72 | 700 |
| 01:26 PM | $92.73 | Down $ -0.01 | $92.75 | $92.72 | 4,100 |
| 01:25 PM | $92.74 | Down $ -0.04 | $92.79 | $92.71 | 6,700 |
| 01:24 PM | $92.78 | Up $0.02 | $92.78 | $92.74 | 2,100 |
| 01:23 PM | $92.76 | Up $0.02 | $92.76 | $92.74 | 2,400 |
| 01:22 PM | $92.74 | Down $ -0.03 | $92.77 | $92.73 | 2,600 |
| 01:21 PM | $92.77 | Up $0.01 | $92.79 | $92.75 | 3,900 |
| 01:20 PM | $92.76 | Up $0.02 | $92.76 | $92.75 | 600 |
| 01:19 PM | $92.74 | Down $ -0.05 | $92.79 | $92.74 | 12,800 |
| 01:18 PM | $92.79 | Up $0.01 | $92.79 | $92.77 | 900 |
| 01:17 PM | $92.78 | Down $ -0.08 | $92.87 | $92.78 | 5,800 |
| 01:16 PM | $92.86 | Up $0.05 | $92.86 | $92.82 | 4,200 |
| 01:15 PM | $92.81 | Up $0.00 | $92.82 | $92.81 | 1,400 |
| 01:14 PM | $92.81 | Down $ -0.02 | $92.83 | $92.80 | 2,900 |
| 01:13 PM | $92.83 | Up $0.00 | $92.85 | $92.82 | 1,100 |
| 01:12 PM | $92.83 | Up $0.03 | $92.84 | $92.81 | 1,900 |
| 01:11 PM | $92.80 | Up $0.00 | $92.81 | $92.79 | 1,300 |
| 01:10 PM | $92.80 | Down $ -0.01 | $92.83 | $92.80 | 1,800 |
| 01:09 PM | $92.81 | Up $0.02 | $92.81 | $92.78 | 4,100 |
| 01:08 PM | $92.79 | Up $0.03 | $92.79 | $92.78 | 1,700 |
| 01:07 PM | $92.76 | Down $ -0.07 | $92.83 | $92.76 | 6,000 |
| 01:06 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 1,300 |
| 01:05 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 900 |
| 01:04 PM | $92.83 | Up $0.06 | $92.83 | $92.77 | 8,400 |
| 01:03 PM | $92.77 | Up $0.07 | $92.77 | $92.71 | 2,500 |
| 01:02 PM | $92.70 | Up $0.03 | $92.70 | $92.66 | 13,400 |
| 01:01 PM | $92.67 | Down $ -0.01 | $92.69 | $92.67 | 11,600 |
| 01:00 PM | $92.68 | Up $0.00 | $92.69 | $92.68 | 2,200 |
| 12:59 PM | $92.68 | Up $0.00 | $92.68 | $92.68 | 200 |
| 12:58 PM | $92.68 | Down $ -0.01 | $92.68 | $92.67 | 11,400 |
| 12:57 PM | $92.69 | Down $ -0.01 | $92.71 | $92.69 | 5,700 |
| 12:55 PM | $92.70 | Up $0.02 | $92.70 | $92.68 | 2,500 |
| 12:55 PM | $92.70 | Up $0.00 | $92.70 | $92.68 | 0 |
| 12:54 PM | $92.68 | Down $ -0.02 | $92.70 | $92.68 | 2,900 |
| 12:53 PM | $92.70 | Down $ -0.02 | $92.72 | $92.67 | 17,300 |
| 12:52 PM | $92.72 | Up $0.00 | $92.73 | $92.72 | 9,600 |
| 12:51 PM | $92.72 | Up $0.01 | $92.74 | $92.70 | 3,600 |
| 12:50 PM | $92.71 | Up $0.03 | $92.71 | $92.68 | 1,900 |
| 12:49 PM | $92.68 | Down $ -0.02 | $92.69 | $92.68 | 800 |
| 12:48 PM | $92.70 | Up $0.00 | $92.70 | $92.70 | 1,900 |
| 12:47 PM | $92.70 | Up $0.04 | $92.70 | $92.65 | 1,200 |
| 12:46 PM | $92.66 | Up $0.02 | $92.66 | $92.64 | 1,000 |
| 12:45 PM | $92.65 | Up $0.00 | $92.66 | $92.65 | 800 |
| 12:44 PM | $92.65 | Down $ -0.03 | $92.66 | $92.65 | 500 |
| 12:43 PM | $92.67 | Down $ -0.01 | $92.68 | $92.67 | 1,000 |
| 12:42 PM | $92.68 | Down $ -0.02 | $92.73 | $92.68 | 9,300 |
| 12:41 PM | $92.70 | Down $ -0.02 | $92.71 | $92.70 | 1,500 |
| 12:40 PM | $92.72 | Up $0.00 | $92.72 | $92.71 | 200 |
| 12:39 PM | $92.72 | Up $0.00 | $92.72 | $92.72 | 1,100 |
| 12:38 PM | $92.72 | Up $0.00 | $92.72 | $92.72 | 200 |
| 12:37 PM | $92.72 | Down $ -0.03 | $92.75 | $92.70 | 5,800 |
| 12:36 PM | $92.75 | Up $0.00 | $92.75 | $92.75 | 100 |
| 12:35 PM | $92.75 | Up $0.00 | $92.75 | $92.74 | 1,500 |
| 12:34 PM | $92.75 | Down $ -0.03 | $92.76 | $92.75 | 800 |
| 12:33 PM | $92.78 | Up $0.05 | $92.78 | $92.74 | 2,000 |
| 12:32 PM | $92.73 | Down $ -0.02 | $92.75 | $92.73 | 1,200 |
| 12:31 PM | $92.75 | Up $0.00 | $92.75 | $92.75 | 700 |
| 12:30 PM | $92.75 | Up $0.03 | $92.77 | $92.73 | 3,600 |
| 12:29 PM | $92.73 | Up $0.00 | $92.73 | $92.71 | 2,300 |
| 12:28 PM | $92.72 | Up $0.03 | $92.72 | $92.70 | 1,000 |
| 12:27 PM | $92.69 | Down $ -0.02 | $92.70 | $92.69 | 800 |
| 12:26 PM | $92.71 | Down $ -0.02 | $92.77 | $92.71 | 2,000 |
| 12:25 PM | $92.73 | Up $0.00 | $92.73 | $92.71 | 2,000 |
| 12:24 PM | $92.73 | Up $0.06 | $92.73 | $92.68 | 1,800 |
| 12:23 PM | $92.67 | Up $0.02 | $92.67 | $92.65 | 1,200 |
| 12:22 PM | $92.65 | Up $0.01 | $92.65 | $92.64 | 1,500 |
| 12:20 PM | $92.64 | Up $0.00 | $92.68 | $92.64 | 4,100 |
| 12:20 PM | $92.64 | Up $0.00 | $92.68 | $92.64 | 0 |
| 12:19 PM | $92.64 | Up $0.00 | $92.65 | $92.64 | 400 |
| 12:18 PM | $92.64 | Up $0.00 | $92.64 | $92.62 | 1,900 |
| 12:17 PM | $92.64 | Down $ -0.03 | $92.67 | $92.63 | 2,400 |
| 12:16 PM | $92.67 | Up $0.01 | $92.67 | $92.66 | 1,700 |
| 12:15 PM | $92.66 | Up $0.00 | $92.66 | $92.66 | 500 |
| 12:14 PM | $92.66 | Down $ -0.01 | $92.67 | $92.66 | 600 |
| 12:13 PM | $92.67 | Down $ -0.01 | $92.67 | $92.66 | 1,400 |
| 12:12 PM | $92.68 | Up $0.02 | $92.69 | $92.67 | 1,400 |
| 12:11 PM | $92.66 | Up $0.03 | $92.66 | $92.61 | 4,100 |
| 12:10 PM | $92.63 | Down $ -0.03 | $92.65 | $92.62 | 700 |
| 12:09 PM | $92.66 | Down $ -0.01 | $92.69 | $92.66 | 2,000 |
| 12:08 PM | $92.67 | Up $0.00 | $92.68 | $92.67 | 300 |
| 12:07 PM | $92.67 | Up $0.00 | $92.68 | $92.66 | 2,400 |
| 12:06 PM | $92.67 | Up $0.01 | $92.67 | $92.67 | 200 |
| 12:05 PM | $92.66 | Up $0.00 | $92.67 | $92.66 | 1,200 |
| 12:04 PM | $92.66 | Down $ -0.02 | $92.67 | $92.66 | 1,500 |
| 12:03 PM | $92.68 | Down $ -0.05 | $92.72 | $92.68 | 3,500 |
| 12:02 PM | $92.73 | Up $0.02 | $92.74 | $92.73 | 4,900 |
| 12:01 PM | $92.71 | Up $0.03 | $92.71 | $92.68 | 3,600 |
| 12:00 PM | $92.68 | Up $0.03 | $92.68 | $92.66 | 1,200 |
| 11:59 AM | $92.65 | Up $0.01 | $92.66 | $92.63 | 4,800 |
| 11:58 AM | $92.64 | Up $0.02 | $92.64 | $92.59 | 2,700 |
| 11:57 AM | $92.62 | Up $0.04 | $92.62 | $92.57 | 11,100 |
| 11:56 AM | $92.58 | Up $0.00 | $92.58 | $92.58 | 200 |
| 11:55 AM | $92.58 | Up $0.02 | $92.58 | $92.57 | 200 |
| 11:54 AM | $92.56 | Up $0.04 | $92.56 | $92.54 | 2,200 |
| 11:53 AM | $92.52 | Up $0.00 | $92.52 | $92.51 | 400 |
| 11:52 AM | $92.52 | Up $0.03 | $92.52 | $92.50 | 400 |
| 11:51 AM | $92.49 | Up $0.08 | $92.49 | $92.41 | 99,300 |
| 11:50 AM | $92.41 | Down $ -0.01 | $92.42 | $92.41 | 2,500 |
| 11:49 AM | $92.42 | Down $ -0.01 | $92.43 | $92.41 | 600 |
| 11:48 AM | $92.43 | Down $ -0.01 | $92.44 | $92.40 | 4,600 |
| 11:47 AM | $92.44 | Down $ -0.04 | $92.48 | $92.44 | 1,100 |
| 11:46 AM | $92.48 | Down $ -0.02 | $92.53 | $92.48 | 1,900 |
| 11:45 AM | $92.50 | Up $0.02 | $92.52 | $92.50 | 1,300 |
| 11:44 AM | $92.48 | Down $ -0.06 | $92.53 | $92.47 | 2,900 |
| 11:43 AM | $92.54 | Up $0.00 | $92.54 | $92.54 | 400 |
| 11:42 AM | $92.54 | Up $0.01 | $92.55 | $92.53 | 2,800 |
| 11:41 AM | $92.53 | Up $0.03 | $92.53 | $92.51 | 1,400 |
| 11:40 AM | $92.50 | Up $0.02 | $92.51 | $92.50 | 600 |
| 11:39 AM | $92.48 | Up $0.05 | $92.49 | $92.43 | 2,900 |
| 11:38 AM | $92.43 | Up $0.01 | $92.45 | $92.42 | 2,300 |
| 11:37 AM | $92.42 | Down $ -0.01 | $92.44 | $92.42 | 2,800 |
| 11:36 AM | $92.43 | Down $ -0.04 | $92.47 | $92.43 | 1,400 |
| 11:35 AM | $92.47 | Down $0.00 | $92.49 | $92.47 | 800 |
| 11:34 AM | $92.48 | Down $ -0.03 | $92.50 | $92.47 | 2,000 |
| 11:33 AM | $92.50 | Up $0.03 | $92.51 | $92.47 | 2,700 |
| 11:32 AM | $92.47 | Down $ -0.03 | $92.50 | $92.47 | 1,700 |
| 11:31 AM | $92.50 | Down $ -0.02 | $92.51 | $92.50 | 1,500 |
| 11:30 AM | $92.52 | Up $0.04 | $92.52 | $92.49 | 3,500 |
| 11:29 AM | $92.48 | Down $ -0.08 | $92.56 | $92.48 | 7,600 |
| 11:28 AM | $92.56 | Up $0.00 | $92.56 | $92.56 | 100 |
| 11:27 AM | $92.56 | Down $ -0.01 | $92.58 | $92.56 | 2,600 |
| 11:26 AM | $92.57 | Down $ -0.01 | $92.58 | $92.57 | 2,500 |
| 11:25 AM | $92.58 | Up $0.03 | $92.58 | $92.55 | 3,300 |
| 11:24 AM | $92.55 | Up $0.00 | $92.57 | $92.55 | 1,600 |
| 11:23 AM | $92.55 | Up $0.01 | $92.55 | $92.54 | 2,600 |
| 11:22 AM | $92.54 | Down $ -0.01 | $92.54 | $92.53 | 2,300 |
| 11:21 AM | $92.55 | Down $ -0.02 | $92.57 | $92.55 | 2,300 |
| 11:20 AM | $92.57 | Up $0.07 | $92.57 | $92.49 | 3,400 |
| 11:19 AM | $92.50 | Up $0.00 | $92.51 | $92.50 | 3,400 |
| 11:18 AM | $92.50 | Up $0.02 | $92.51 | $92.46 | 3,000 |
| 11:17 AM | $92.48 | Down $ -0.09 | $92.57 | $92.48 | 3,900 |
| 11:16 AM | $92.57 | Up $0.00 | $92.58 | $92.57 | 1,800 |
| 11:15 AM | $92.57 | Up $0.05 | $92.58 | $92.53 | 6,100 |
| 11:14 AM | $92.52 | Up $0.04 | $92.52 | $92.48 | 15,000 |
| 11:13 AM | $92.48 | Up $0.01 | $92.48 | $92.48 | 500 |
| 11:12 AM | $92.47 | Up $0.01 | $92.47 | $92.46 | 1,200 |
| 11:11 AM | $92.46 | Up $0.04 | $92.46 | $92.43 | 1,300 |
| 11:10 AM | $92.42 | Down $ -0.01 | $92.44 | $92.42 | 5,100 |
| 11:09 AM | $92.43 | Down $0.00 | $92.44 | $92.43 | 2,000 |
| 11:08 AM | $92.44 | Up $0.00 | $92.44 | $92.41 | 14,700 |
| 11:07 AM | $92.43 | Up $0.00 | $92.43 | $92.43 | 2,900 |
| 11:06 AM | $92.43 | Up $0.01 | $92.43 | $92.41 | 2,100 |
| 11:05 AM | $92.42 | Up $0.00 | $92.43 | $92.41 | 5,900 |
| 11:04 AM | $92.42 | Up $0.02 | $92.42 | $92.40 | 3,900 |
| 11:03 AM | $92.40 | Up $0.02 | $92.40 | $92.39 | 7,200 |
| 11:02 AM | $92.38 | Up $0.00 | $92.39 | $92.38 | 1,800 |
| 11:01 AM | $92.38 | Down $ -0.04 | $92.42 | $92.38 | 2,800 |
| 11:00 AM | $92.42 | Down $ -0.01 | $92.43 | $92.42 | 2,700 |
| 10:59 AM | $92.43 | Up $0.02 | $92.45 | $92.41 | 2,100 |
| 10:58 AM | $92.41 | Down $ -0.03 | $92.46 | $92.41 | 1,300 |
| 10:57 AM | $92.44 | Down $ -0.07 | $92.50 | $92.44 | 2,400 |
| 10:56 AM | $92.51 | Down $ -0.01 | $92.52 | $92.51 | 4,500 |
| 10:55 AM | $92.52 | Up $0.05 | $92.52 | $92.48 | 1,000 |
| 10:54 AM | $92.47 | Down $ -0.02 | $92.51 | $92.46 | 2,300 |
| 10:53 AM | $92.49 | Down $ -0.01 | $92.50 | $92.47 | 2,400 |
| 10:52 AM | $92.50 | Down $ -0.02 | $92.51 | $92.50 | 1,200 |
| 10:51 AM | $92.52 | Up $0.01 | $92.52 | $92.50 | 2,100 |
| 10:50 AM | $92.51 | Up $0.00 | $92.51 | $92.50 | 1,200 |
| 10:49 AM | $92.51 | Up $0.00 | $92.51 | $92.51 | 900 |
| 10:48 AM | $92.51 | Up $0.02 | $92.53 | $92.50 | 4,800 |
| 10:47 AM | $92.49 | Down $ -0.01 | $92.50 | $92.49 | 1,800 |
| 10:46 AM | $92.50 | Down $ -0.01 | $92.52 | $92.50 | 4,100 |
| 10:45 AM | $92.51 | Up $0.01 | $92.51 | $92.50 | 1,300 |
| 10:44 AM | $92.50 | Down $ -0.05 | $92.55 | $92.50 | 2,100 |
| 10:43 AM | $92.55 | Up $0.01 | $92.55 | $92.54 | 700 |
| 10:42 AM | $92.54 | Down $ -0.01 | $92.55 | $92.52 | 1,100 |
| 10:41 AM | $92.55 | Down $ -0.01 | $92.58 | $92.55 | 3,200 |
| 10:40 AM | $92.56 | Up $0.05 | $92.56 | $92.51 | 7,200 |
| 10:39 AM | $92.51 | Down $ -0.01 | $92.55 | $92.51 | 900 |
| 10:38 AM | $92.52 | Down $ -0.04 | $92.55 | $92.52 | 1,900 |
| 10:37 AM | $92.56 | Up $0.09 | $92.56 | $92.49 | 6,500 |
| 10:35 AM | $92.47 | Up $0.00 | $92.49 | $92.43 | 4,300 |
| 10:35 AM | $92.47 | Up $0.00 | $92.49 | $92.43 | 0 |
| 10:34 AM | $92.47 | Up $0.00 | $92.47 | $92.45 | 2,600 |
| 10:33 AM | $92.47 | Up $0.02 | $92.50 | $92.45 | 5,200 |
| 10:32 AM | $92.45 | Up $0.00 | $92.45 | $92.44 | 1,700 |
| 10:31 AM | $92.45 | Down $ -0.01 | $92.51 | $92.45 | 18,900 |
| 10:30 AM | $92.46 | Up $0.10 | $92.47 | $92.37 | 6,000 |
| 10:29 AM | $92.36 | Up $0.01 | $92.36 | $92.32 | 2,600 |
| 10:28 AM | $92.35 | Up $0.00 | $92.36 | $92.33 | 4,200 |
| 10:27 AM | $92.35 | Up $0.03 | $92.36 | $92.35 | 600 |
| 10:26 AM | $92.32 | Up $0.04 | $92.32 | $92.27 | 5,100 |
| 10:25 AM | $92.28 | Down $ -0.06 | $92.33 | $92.28 | 2,400 |
| 10:24 AM | $92.34 | Up $0.00 | $92.37 | $92.34 | 3,400 |
| 10:23 AM | $92.34 | Down $0.00 | $92.35 | $92.34 | 700 |
| 10:22 AM | $92.35 | Up $0.03 | $92.35 | $92.32 | 3,400 |
| 10:21 AM | $92.32 | Up $0.07 | $92.34 | $92.25 | 4,800 |
| 10:20 AM | $92.25 | Down $ -0.06 | $92.31 | $92.25 | 1,300 |
| 10:19 AM | $92.31 | Down $ -0.03 | $92.35 | $92.31 | 1,200 |
| 10:18 AM | $92.34 | Up $0.06 | $92.34 | $92.31 | 1,300 |
| 10:17 AM | $92.28 | Down $ -0.04 | $92.32 | $92.28 | 3,200 |
| 10:16 AM | $92.32 | Up $0.00 | $92.34 | $92.32 | 900 |
| 10:15 AM | $92.32 | Up $0.01 | $92.33 | $92.28 | 3,200 |
| 10:14 AM | $92.31 | Down $ -0.02 | $92.33 | $92.31 | 1,000 |
| 10:13 AM | $92.33 | Down $ -0.01 | $92.35 | $92.33 | 1,700 |
| 10:12 AM | $92.34 | Down $ -0.02 | $92.34 | $92.33 | 900 |
| 10:11 AM | $92.36 | Down $ -0.02 | $92.40 | $92.35 | 2,400 |
| 10:10 AM | $92.38 | Down $ -0.05 | $92.42 | $92.38 | 2,400 |
| 10:09 AM | $92.43 | Down $ -0.01 | $92.43 | $92.43 | 700 |
| 10:08 AM | $92.44 | Down $ -0.01 | $92.44 | $92.41 | 1,100 |
| 10:07 AM | $92.45 | Up $0.03 | $92.45 | $92.42 | 900 |
| 10:06 AM | $92.42 | Down $ -0.01 | $92.42 | $92.40 | 1,300 |
| 10:05 AM | $92.43 | Down $ -0.02 | $92.46 | $92.42 | 1,200 |
| 10:04 AM | $92.45 | Up $0.02 | $92.46 | $92.43 | 2,400 |
| 10:03 AM | $92.43 | Down $ -0.03 | $92.46 | $92.43 | 1,200 |
| 10:02 AM | $92.46 | Up $0.04 | $92.49 | $92.42 | 5,600 |
| 10:01 AM | $92.42 | Up $0.08 | $92.44 | $92.34 | 3,700 |
| 10:00 AM | $92.34 | Down $ -0.05 | $92.37 | $92.26 | 7,000 |
| 09:59 AM | $92.39 | Up $0.06 | $92.43 | $92.27 | 9,000 |
| 09:58 AM | $92.33 | Down $ -0.02 | $92.36 | $92.33 | 3,200 |
| 09:57 AM | $92.35 | Up $0.02 | $92.35 | $92.32 | 1,400 |
| 09:56 AM | $92.33 | Up $0.03 | $92.34 | $92.28 | 10,700 |
| 09:55 AM | $92.30 | Up $0.06 | $92.30 | $92.25 | 4,400 |
| 09:54 AM | $92.24 | Down $ -0.01 | $92.25 | $92.20 | 7,400 |
| 09:53 AM | $92.25 | Up $0.03 | $92.25 | $92.23 | 1,900 |
| 09:52 AM | $92.22 | Down $ -0.03 | $92.27 | $92.22 | 2,400 |
| 09:51 AM | $92.25 | Up $0.07 | $92.25 | $92.15 | 4,700 |
| 09:50 AM | $92.18 | Up $0.16 | $92.18 | $92.04 | 17,800 |
| 09:49 AM | $92.02 | Up $0.00 | $92.04 | $92.00 | 4,500 |
| 09:48 AM | $92.02 | Up $0.06 | $92.02 | $91.97 | 7,300 |
| 09:47 AM | $91.96 | Up $0.03 | $91.96 | $91.91 | 2,700 |
| 09:46 AM | $91.93 | Up $0.05 | $91.93 | $91.87 | 6,300 |
| 09:45 AM | $91.88 | Up $0.03 | $91.88 | $91.82 | 7,700 |
| 09:44 AM | $91.85 | Down $ -0.05 | $91.88 | $91.81 | 3,300 |
| 09:42 AM | $91.90 | Up $0.02 | $91.90 | $91.85 | 1,300 |
| 09:42 AM | $91.90 | Up $0.00 | $91.90 | $91.85 | 0 |
| 09:41 AM | $91.88 | Up $0.04 | $91.88 | $91.82 | 900 |
| 09:40 AM | $91.84 | Down $ -0.06 | $91.90 | $91.78 | 8,800 |
| 09:39 AM | $91.90 | Down $ -0.04 | $91.96 | $91.90 | 1,100 |
| 09:38 AM | $91.94 | Up $0.04 | $91.94 | $91.94 | 700 |
| 09:37 AM | $91.90 | Up $0.02 | $91.90 | $91.84 | 1,100 |
| 09:36 AM | $91.88 | Down $ -0.01 | $91.92 | $91.84 | 1,300 |
| 09:35 AM | $91.89 | Up $0.16 | $91.91 | $91.75 | 5,300 |
| 09:34 AM | $91.73 | Down $ -0.08 | $91.77 | $91.60 | 2,400 |
| 09:33 AM | $91.81 | Up $0.00 | $91.85 | $91.81 | 2,400 |
| 09:32 AM | $91.81 | Up $0.11 | $91.81 | $91.75 | 1,700 |
| 09:31 AM | $91.70 | Down $ -0.24 | $91.80 | $91.70 | 3,400 |
| 09:30 AM | $91.94 | Up $0.16 | $91.94 | $91.85 | 12,300 |
| Previous close | $91.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16-04-2025 | $81.48 | $81.80 | $81.80 | $80.85 | 3,271,700 |
| 15-04-2025 | $81.50 | $81.85 | $81.90 | $81.42 | 3,544,800 |
| 14-04-2025 | $80.70 | $79.74 | $80.77 | $79.66 | 3,824,900 |
| 11-04-2025 | $79.29 | $79.20 | $80.02 | $79.09 | 4,548,100 |
| 10-04-2025 | $78.89 | $78.54 | $79.47 | $77.95 | 4,310,500 |
| 09-04-2025 | $80.69 | $76.56 | $81.36 | $76.33 | 7,281,900 |
| 08-04-2025 | $77.81 | $79.78 | $79.91 | $77.31 | 7,290,500 |
| 07-04-2025 | $78.29 | $77.99 | $79.02 | $77.39 | 6,567,400 |
| 04-04-2025 | $80.66 | $80.02 | $80.95 | $79.61 | 3,387,300 |
Graphs are not available, please refer to the detailed table