Quotes and Market Data
Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
65.25 Up 0.36 (0.55 %)
Delayed : 2022/08/05 16:00:01
- Previous close $64.89
- Opening $64.97
- Price Ask $65.04
- Price Bid $65.04
- Size Bid 1
- Size Ask 11
- Today High $65.26
- Today Low $64.69
- 52 Weeks High $167.50
- 52 Weeks Low $59.03
- Volume 2,132,131
Fundamentals
- P/E Ratio : 9.25
- Earnings/Share : 2.82
- Dividends/Share : $0.83
- Current Div. Yield : 5.09
- Market Cap (M) : 58,976.69
- Shares Out (M) : 903.86
- Exchange : XTSE
- Ex Dividend Date : 2022/06/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 1,047,400 |
| 03:59 PM | $65.25 | Up $0.04 | $65.26 | $65.18 | 65,300 |
| 03:58 PM | $65.21 | Up $0.00 | $65.23 | $65.20 | 29,200 |
| 03:57 PM | $65.21 | Up $0.00 | $65.23 | $65.20 | 16,300 |
| 03:56 PM | $65.21 | Up $0.00 | $65.22 | $65.18 | 13,300 |
| 03:55 PM | $65.21 | Down $ -0.01 | $65.22 | $65.20 | 4,500 |
| 03:54 PM | $65.22 | Up $0.02 | $65.22 | $65.20 | 9,800 |
| 03:53 PM | $65.20 | Up $0.01 | $65.20 | $65.19 | 12,700 |
| 03:52 PM | $65.19 | Up $0.00 | $65.20 | $65.18 | 14,800 |
| 03:51 PM | $65.19 | Up $0.01 | $65.19 | $65.17 | 10,700 |
| 03:50 PM | $65.18 | Up $0.05 | $65.19 | $65.13 | 27,400 |
| 03:49 PM | $65.13 | Up $0.02 | $65.15 | $65.10 | 14,000 |
| 03:48 PM | $65.11 | Up $0.01 | $65.11 | $65.10 | 2,300 |
| 03:47 PM | $65.10 | Down $ -0.01 | $65.12 | $65.10 | 6,400 |
| 03:46 PM | $65.11 | Up $0.03 | $65.11 | $65.09 | 5,200 |
| 03:45 PM | $65.08 | Up $0.01 | $65.09 | $65.07 | 4,400 |
| 03:44 PM | $65.07 | Up $0.01 | $65.08 | $65.06 | 2,300 |
| 03:43 PM | $65.06 | Up $0.02 | $65.06 | $65.04 | 3,500 |
| 03:42 PM | $65.05 | Down $ -0.02 | $65.07 | $65.04 | 1,600 |
| 03:41 PM | $65.06 | Up $0.00 | $65.06 | $65.05 | 3,100 |
| 03:40 PM | $65.06 | Up $0.00 | $65.07 | $65.06 | 1,800 |
| 03:39 PM | $65.06 | Down $ -0.01 | $65.08 | $65.06 | 4,100 |
| 03:38 PM | $65.07 | Up $0.00 | $65.07 | $65.06 | 4,800 |
| 03:37 PM | $65.07 | Up $0.00 | $65.07 | $65.05 | 4,100 |
| 03:36 PM | $65.07 | Down $ -0.01 | $65.09 | $65.07 | 3,500 |
| 03:35 PM | $65.08 | Up $0.00 | $65.08 | $65.08 | 1,100 |
| 03:34 PM | $65.08 | Up $0.01 | $65.08 | $65.08 | 700 |
| 03:33 PM | $65.07 | Up $0.01 | $65.07 | $65.06 | 3,200 |
| 03:32 PM | $65.06 | Down $ -0.02 | $65.07 | $65.05 | 1,700 |
| 03:31 PM | $65.08 | Up $0.05 | $65.09 | $65.04 | 6,300 |
| 03:30 PM | $65.03 | Down $ -0.03 | $65.07 | $65.03 | 3,600 |
| 03:29 PM | $65.07 | Down $ -0.02 | $65.08 | $65.07 | 700 |
| 03:28 PM | $65.08 | Up $0.02 | $65.08 | $65.06 | 2,400 |
| 03:27 PM | $65.06 | Up $0.00 | $65.06 | $65.04 | 6,100 |
| 03:26 PM | $65.06 | Up $0.00 | $65.06 | $65.06 | 300 |
| 03:25 PM | $65.06 | Down $ -0.03 | $65.09 | $65.06 | 2,700 |
| 03:24 PM | $65.09 | Down $ -0.01 | $65.10 | $65.09 | 2,500 |
| 03:23 PM | $65.10 | Up $0.00 | $65.10 | $65.09 | 1,300 |
| 03:22 PM | $65.10 | Up $0.01 | $65.10 | $65.07 | 4,900 |
| 03:21 PM | $65.09 | Up $0.01 | $65.09 | $65.07 | 2,000 |
| 03:20 PM | $65.08 | Up $0.04 | $65.09 | $65.05 | 2,900 |
| 03:19 PM | $65.04 | Down $ -0.01 | $65.05 | $65.04 | 1,100 |
| 03:18 PM | $65.05 | Up $0.00 | $65.06 | $65.05 | 1,200 |
| 03:17 PM | $65.05 | Up $0.00 | $65.05 | $65.05 | 900 |
| 03:16 PM | $65.05 | Down $ -0.01 | $65.05 | $65.04 | 800 |
| 03:15 PM | $65.06 | Up $0.02 | $65.06 | $65.04 | 700 |
| 03:14 PM | $65.04 | Up $0.01 | $65.04 | $65.03 | 700 |
| 03:13 PM | $65.03 | Up $0.02 | $65.03 | $65.02 | 3,100 |
| 03:12 PM | $65.01 | Up $0.01 | $65.01 | $65.00 | 3,100 |
| 03:11 PM | $65.00 | Up $0.02 | $65.00 | $64.99 | 1,100 |
| 03:10 PM | $64.98 | Up $0.00 | $64.99 | $64.98 | 2,100 |
| 03:09 PM | $64.98 | Up $0.01 | $64.98 | $64.97 | 3,000 |
| 03:08 PM | $64.97 | Up $0.01 | $64.97 | $64.96 | 1,000 |
| 03:07 PM | $64.96 | Up $0.01 | $64.96 | $64.94 | 1,800 |
| 03:06 PM | $64.95 | Down $ -0.02 | $64.96 | $64.95 | 900 |
| 03:05 PM | $64.97 | Down $ -0.01 | $64.98 | $64.97 | 900 |
| 03:04 PM | $64.98 | Up $0.01 | $64.99 | $64.97 | 1,900 |
| 03:03 PM | $64.97 | Up $0.00 | $64.98 | $64.97 | 2,000 |
| 03:02 PM | $64.97 | Down $0.00 | $64.97 | $64.95 | 1,300 |
| 03:01 PM | $64.97 | Down $ -0.01 | $64.98 | $64.97 | 1,000 |
| 03:00 PM | $64.98 | Up $0.01 | $64.98 | $64.96 | 2,200 |
| 02:59 PM | $64.97 | Up $0.03 | $64.97 | $64.95 | 1,000 |
| 02:58 PM | $64.94 | Down $ -0.01 | $64.95 | $64.94 | 1,300 |
| 02:57 PM | $64.95 | Up $0.01 | $64.95 | $64.93 | 2,000 |
| 02:56 PM | $64.94 | Down $ -0.04 | $64.96 | $64.94 | 800 |
| 02:55 PM | $64.98 | Down $ -0.01 | $64.98 | $64.98 | 1,400 |
| 02:54 PM | $64.99 | Up $0.01 | $65.00 | $64.99 | 1,000 |
| 02:53 PM | $64.98 | Up $0.03 | $64.99 | $64.95 | 2,200 |
| 02:52 PM | $64.95 | Up $0.00 | $64.95 | $64.94 | 700 |
| 02:51 PM | $64.95 | Up $0.00 | $64.96 | $64.95 | 900 |
| 02:50 PM | $64.95 | Up $0.00 | $64.96 | $64.94 | 1,500 |
| 02:49 PM | $64.95 | Down $ -0.02 | $64.96 | $64.94 | 3,100 |
| 02:48 PM | $64.97 | Up $0.00 | $64.97 | $64.96 | 600 |
| 02:47 PM | $64.97 | Up $0.00 | $64.97 | $64.97 | 600 |
| 02:46 PM | $64.97 | Down $ -0.01 | $64.98 | $64.97 | 700 |
| 02:45 PM | $64.98 | Down $ -0.01 | $64.98 | $64.97 | 600 |
| 02:44 PM | $64.99 | Up $0.01 | $64.99 | $64.99 | 700 |
| 02:43 PM | $64.98 | Down $ -0.02 | $64.99 | $64.98 | 700 |
| 02:42 PM | $65.00 | Up $0.00 | $65.01 | $65.00 | 700 |
| 02:41 PM | $65.00 | Down $ -0.01 | $65.00 | $64.99 | 1,400 |
| 02:40 PM | $65.01 | Down $ -0.01 | $65.03 | $65.00 | 5,000 |
| 02:39 PM | $65.02 | Up $0.03 | $65.02 | $65.00 | 2,600 |
| 02:38 PM | $64.99 | Down $ -0.02 | $65.00 | $64.97 | 2,800 |
| 02:37 PM | $65.01 | Up $0.03 | $65.01 | $64.99 | 400 |
| 02:36 PM | $64.98 | Up $0.02 | $64.98 | $64.96 | 1,800 |
| 02:35 PM | $64.96 | Up $0.02 | $64.96 | $64.94 | 800 |
| 02:34 PM | $64.94 | Down $ -0.01 | $64.96 | $64.93 | 3,500 |
| 02:33 PM | $64.95 | Up $0.01 | $64.95 | $64.94 | 900 |
| 02:32 PM | $64.94 | Down $ -0.01 | $64.95 | $64.93 | 5,400 |
| 02:31 PM | $64.95 | Up $0.03 | $64.95 | $64.93 | 600 |
| 02:30 PM | $64.92 | Down $ -0.01 | $64.92 | $64.91 | 1,500 |
| 02:29 PM | $64.93 | Up $0.00 | $64.93 | $64.93 | 300 |
| 02:28 PM | $64.93 | Down $ -0.05 | $64.95 | $64.93 | 800 |
| 02:26 PM | $64.98 | Down $ -0.04 | $65.00 | $64.98 | 400 |
| 02:26 PM | $64.98 | Up $0.00 | $65.00 | $64.98 | 0 |
| 02:25 PM | $65.02 | Up $0.01 | $65.02 | $65.01 | 400 |
| 02:24 PM | $65.01 | Up $0.00 | $65.01 | $65.01 | 500 |
| 02:23 PM | $65.01 | Down $ -0.01 | $65.02 | $65.01 | 1,000 |
| 02:22 PM | $65.02 | Up $0.01 | $65.02 | $65.01 | 400 |
| 02:21 PM | $65.01 | Up $0.00 | $65.01 | $65.00 | 2,000 |
| 02:19 PM | $65.01 | Up $0.00 | $65.01 | $65.00 | 1,900 |
| 02:19 PM | $65.01 | Up $0.00 | $65.01 | $65.00 | 0 |
| 02:18 PM | $65.01 | Up $0.04 | $65.01 | $64.99 | 2,400 |
| 02:16 PM | $64.97 | Down $ -0.01 | $64.97 | $64.96 | 1,000 |
| 02:16 PM | $64.97 | Up $0.00 | $64.97 | $64.96 | 0 |
| 02:15 PM | $64.98 | Up $0.03 | $64.98 | $64.94 | 5,100 |
| 02:14 PM | $64.95 | Down $ -0.02 | $64.96 | $64.95 | 300 |
| 02:13 PM | $64.97 | Up $0.01 | $64.97 | $64.97 | 700 |
| 02:12 PM | $64.96 | Up $0.01 | $64.96 | $64.95 | 3,600 |
| 02:11 PM | $64.95 | Down $ -0.02 | $64.97 | $64.95 | 1,000 |
| 02:10 PM | $64.97 | Up $0.00 | $64.97 | $64.96 | 1,900 |
| 02:09 PM | $64.97 | Down $0.00 | $64.98 | $64.97 | 700 |
| 02:08 PM | $64.97 | Down $ -0.01 | $64.98 | $64.96 | 1,300 |
| 02:07 PM | $64.98 | Up $0.00 | $64.98 | $64.97 | 600 |
| 02:06 PM | $64.98 | Up $0.01 | $64.98 | $64.98 | 1,000 |
| 02:05 PM | $64.97 | Down $ -0.02 | $64.98 | $64.97 | 2,600 |
| 02:04 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 100 |
| 02:03 PM | $64.98 | Down $ -0.01 | $64.99 | $64.98 | 4,600 |
| 02:02 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 300 |
| 02:01 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 700 |
| 02:00 PM | $64.99 | Down $ -0.01 | $65.00 | $64.99 | 1,600 |
| 01:58 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 400 |
| 01:58 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 0 |
| 01:57 PM | $65.00 | Up $0.02 | $65.00 | $64.98 | 1,700 |
| 01:56 PM | $64.99 | Down $ -0.05 | $65.03 | $64.99 | 1,800 |
| 01:55 PM | $65.04 | Down $ -0.01 | $65.04 | $65.04 | 300 |
| 01:54 PM | $65.04 | Down $ -0.01 | $65.04 | $65.03 | 800 |
| 01:53 PM | $65.05 | Up $0.00 | $65.06 | $65.05 | 1,500 |
| 01:52 PM | $65.05 | Up $0.01 | $65.05 | $65.03 | 1,300 |
| 01:51 PM | $65.04 | Up $0.00 | $65.05 | $64.99 | 16,200 |
| 01:50 PM | $65.04 | Up $0.01 | $65.04 | $65.01 | 2,200 |
| 01:49 PM | $65.03 | Down $ -0.01 | $65.03 | $65.03 | 100 |
| 01:48 PM | $65.04 | Down $ -0.02 | $65.06 | $65.03 | 3,700 |
| 01:47 PM | $65.06 | Down $ -0.02 | $65.07 | $65.05 | 1,300 |
| 01:46 PM | $65.08 | Up $0.01 | $65.09 | $65.08 | 4,000 |
| 01:45 PM | $65.07 | Down $ -0.02 | $65.09 | $65.07 | 2,000 |
| 01:44 PM | $65.09 | Down $ -0.01 | $65.10 | $65.09 | 700 |
| 01:43 PM | $65.10 | Down $ -0.01 | $65.10 | $65.09 | 2,100 |
| 01:42 PM | $65.11 | Up $0.01 | $65.11 | $65.10 | 1,500 |
| 01:41 PM | $65.10 | Down $ -0.02 | $65.11 | $65.10 | 1,400 |
| 01:40 PM | $65.12 | Up $0.00 | $65.13 | $65.11 | 10,500 |
| 01:39 PM | $65.12 | Up $0.02 | $65.13 | $65.10 | 1,000 |
| 01:38 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 200 |
| 01:37 PM | $65.10 | Up $0.00 | $65.11 | $65.10 | 1,300 |
| 01:36 PM | $65.10 | Up $0.00 | $65.10 | $65.08 | 1,300 |
| 01:35 PM | $65.10 | Up $0.02 | $65.10 | $65.08 | 1,400 |
| 01:34 PM | $65.08 | Up $0.00 | $65.09 | $65.08 | 500 |
| 01:33 PM | $65.08 | Up $0.00 | $65.08 | $65.07 | 200 |
| 01:32 PM | $65.08 | Up $0.01 | $65.08 | $65.07 | 600 |
| 01:31 PM | $65.07 | Up $0.01 | $65.07 | $65.07 | 300 |
| 01:30 PM | $65.06 | Up $0.03 | $65.06 | $65.03 | 3,400 |
| 01:29 PM | $65.03 | Down $ -0.02 | $65.04 | $65.03 | 200 |
| 01:28 PM | $65.05 | Down $ -0.01 | $65.07 | $65.04 | 1,200 |
| 01:27 PM | $65.06 | Down $ -0.02 | $65.07 | $65.06 | 1,200 |
| 01:26 PM | $65.08 | Up $0.02 | $65.08 | $65.07 | 800 |
| 01:25 PM | $65.06 | Up $0.00 | $65.08 | $65.06 | 1,100 |
| 01:24 PM | $65.06 | Up $0.01 | $65.06 | $65.06 | 200 |
| 01:23 PM | $65.05 | Up $0.00 | $65.05 | $65.03 | 1,600 |
| 01:22 PM | $65.05 | Up $0.02 | $65.05 | $65.04 | 1,000 |
| 01:21 PM | $65.03 | Down $ -0.02 | $65.04 | $65.03 | 500 |
| 01:20 PM | $65.05 | Down $ -0.02 | $65.06 | $65.05 | 1,600 |
| 01:19 PM | $65.06 | Down $0.00 | $65.06 | $65.05 | 3,100 |
| 01:18 PM | $65.07 | Down $0.00 | $65.07 | $65.05 | 1,900 |
| 01:17 PM | $65.07 | Up $0.00 | $65.09 | $65.07 | 1,800 |
| 01:16 PM | $65.07 | Down $ -0.02 | $65.09 | $65.07 | 1,800 |
| 01:15 PM | $65.09 | Up $0.01 | $65.10 | $65.07 | 1,600 |
| 01:14 PM | $65.08 | Down $ -0.01 | $65.09 | $65.07 | 1,100 |
| 01:13 PM | $65.09 | Down $ -0.01 | $65.09 | $65.09 | 500 |
| 01:12 PM | $65.10 | Up $0.03 | $65.10 | $65.08 | 5,000 |
| 01:11 PM | $65.07 | Up $0.00 | $65.08 | $65.07 | 1,700 |
| 01:10 PM | $65.07 | Up $0.00 | $65.08 | $65.06 | 700 |
| 01:09 PM | $65.07 | Up $0.01 | $65.07 | $65.04 | 400 |
| 01:08 PM | $65.06 | Up $0.02 | $65.07 | $65.03 | 2,200 |
| 01:07 PM | $65.04 | Up $0.03 | $65.04 | $65.03 | 800 |
| 01:06 PM | $65.01 | Up $0.02 | $65.01 | $64.99 | 900 |
| 01:05 PM | $64.99 | Down $ -0.03 | $65.03 | $64.99 | 1,400 |
| 01:04 PM | $65.02 | Up $0.04 | $65.02 | $64.98 | 3,600 |
| 01:03 PM | $64.98 | Down $ -0.01 | $64.98 | $64.98 | 1,200 |
| 01:02 PM | $64.99 | Up $0.02 | $64.99 | $64.97 | 1,200 |
| 01:01 PM | $64.97 | Down $ -0.02 | $64.99 | $64.97 | 500 |
| 01:00 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 300 |
| 12:59 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 500 |
| 12:58 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 800 |
| 12:57 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 200 |
| 12:56 PM | $64.99 | Down $ -0.04 | $65.03 | $64.99 | 1,100 |
| 12:55 PM | $65.03 | Up $0.01 | $65.03 | $65.02 | 400 |
| 12:54 PM | $65.02 | Up $0.02 | $65.02 | $65.01 | 200 |
| 12:53 PM | $65.00 | Up $0.01 | $65.02 | $65.00 | 3,100 |
| 12:52 PM | $64.99 | Up $0.01 | $64.99 | $64.99 | 500 |
| 12:50 PM | $64.98 | Up $0.00 | $64.98 | $64.98 | 600 |
| 12:50 PM | $64.98 | Up $0.00 | $64.98 | $64.98 | 0 |
| 12:49 PM | $64.98 | Down $ -0.02 | $64.98 | $64.98 | 400 |
| 12:48 PM | $65.00 | Up $0.02 | $65.00 | $64.98 | 1,400 |
| 12:47 PM | $64.98 | Up $0.02 | $64.98 | $64.98 | 400 |
| 12:46 PM | $64.96 | Up $0.00 | $64.96 | $64.96 | 100 |
| 12:45 PM | $64.96 | Up $0.02 | $64.97 | $64.95 | 900 |
| 12:44 PM | $64.94 | Up $0.04 | $64.94 | $64.89 | 5,800 |
| 12:43 PM | $64.90 | Up $0.01 | $64.90 | $64.88 | 800 |
| 12:42 PM | $64.89 | Down $ -0.01 | $64.89 | $64.88 | 4,500 |
| 12:41 PM | $64.90 | Up $0.00 | $64.90 | $64.89 | 800 |
| 12:40 PM | $64.90 | Up $0.01 | $64.90 | $64.88 | 2,700 |
| 12:39 PM | $64.89 | Up $0.00 | $64.90 | $64.89 | 700 |
| 12:38 PM | $64.89 | Down $ -0.01 | $64.90 | $64.87 | 3,600 |
| 12:37 PM | $64.90 | Up $0.02 | $64.90 | $64.89 | 700 |
| 12:36 PM | $64.88 | Up $0.01 | $64.89 | $64.87 | 1,800 |
| 12:35 PM | $64.87 | Up $0.01 | $64.88 | $64.86 | 1,200 |
| 12:34 PM | $64.86 | Up $0.01 | $64.86 | $64.85 | 1,200 |
| 12:33 PM | $64.85 | Down $ -0.02 | $64.85 | $64.83 | 5,800 |
| 12:32 PM | $64.87 | Up $0.00 | $64.87 | $64.87 | 300 |
| 12:31 PM | $64.87 | Up $0.00 | $64.87 | $64.87 | 300 |
| 12:30 PM | $64.87 | Down $ -0.03 | $64.90 | $64.87 | 2,000 |
| 12:29 PM | $64.90 | Up $0.02 | $64.91 | $64.89 | 1,300 |
| 12:28 PM | $64.88 | Up $0.04 | $64.88 | $64.84 | 3,500 |
| 12:27 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 600 |
| 12:26 PM | $64.84 | Up $0.01 | $64.86 | $64.83 | 2,000 |
| 12:25 PM | $64.83 | Down $ -0.02 | $64.83 | $64.82 | 600 |
| 12:24 PM | $64.85 | Down $ -0.05 | $64.87 | $64.85 | 1,400 |
| 12:22 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 100 |
| 12:22 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 0 |
| 12:21 PM | $64.89 | Down $ -0.02 | $64.93 | $64.89 | 2,600 |
| 12:20 PM | $64.91 | Up $0.01 | $64.91 | $64.91 | 200 |
| 12:19 PM | $64.90 | Up $0.00 | $64.91 | $64.89 | 500 |
| 12:18 PM | $64.90 | Up $0.01 | $64.91 | $64.90 | 1,000 |
| 12:17 PM | $64.89 | Up $0.03 | $64.89 | $64.88 | 500 |
| 12:16 PM | $64.86 | Up $0.00 | $64.86 | $64.85 | 1,200 |
| 12:15 PM | $64.86 | Up $0.04 | $64.88 | $64.83 | 3,800 |
| 12:14 PM | $64.82 | Up $0.03 | $64.82 | $64.80 | 2,600 |
| 12:13 PM | $64.79 | Down $ -0.01 | $64.79 | $64.79 | 400 |
| 12:12 PM | $64.80 | Down $ -0.01 | $64.82 | $64.79 | 2,300 |
| 12:11 PM | $64.81 | Up $0.02 | $64.83 | $64.81 | 3,800 |
| 12:10 PM | $64.79 | Up $0.01 | $64.82 | $64.79 | 3,300 |
| 12:08 PM | $64.78 | Up $0.00 | $64.80 | $64.77 | 1,800 |
| 12:08 PM | $64.78 | Up $0.00 | $64.80 | $64.77 | 0 |
| 12:07 PM | $64.78 | Down $ -0.06 | $64.83 | $64.78 | 2,600 |
| 12:06 PM | $64.84 | Down $ -0.01 | $64.86 | $64.84 | 1,100 |
| 12:05 PM | $64.85 | Up $0.05 | $64.85 | $64.82 | 5,400 |
| 12:04 PM | $64.80 | Up $0.03 | $64.81 | $64.78 | 3,000 |
| 12:03 PM | $64.77 | Up $0.03 | $64.77 | $64.76 | 2,800 |
| 12:02 PM | $64.74 | Down $ -0.01 | $64.75 | $64.74 | 600 |
| 12:01 PM | $64.75 | Up $0.03 | $64.75 | $64.73 | 400 |
| 12:00 PM | $64.72 | Up $0.03 | $64.72 | $64.69 | 1,900 |
| 11:59 AM | $64.69 | Down $ -0.01 | $64.70 | $64.69 | 700 |
| 11:58 AM | $64.70 | Up $0.00 | $64.72 | $64.70 | 3,100 |
| 11:57 AM | $64.70 | Down $ -0.02 | $64.70 | $64.69 | 1,300 |
| 11:56 AM | $64.72 | Down $ -0.05 | $64.76 | $64.72 | 1,100 |
| 11:55 AM | $64.77 | Up $0.00 | $64.77 | $64.76 | 700 |
| 11:54 AM | $64.77 | Down $ -0.04 | $64.80 | $64.77 | 1,200 |
| 11:53 AM | $64.81 | Up $0.01 | $64.81 | $64.79 | 1,300 |
| 11:51 AM | $64.80 | Up $0.00 | $64.81 | $64.79 | 1,600 |
| 11:51 AM | $64.80 | Up $0.00 | $64.81 | $64.79 | 0 |
| 11:50 AM | $64.80 | Up $0.03 | $64.80 | $64.77 | 2,000 |
| 11:49 AM | $64.77 | Down $ -0.01 | $64.78 | $64.76 | 2,100 |
| 11:48 AM | $64.78 | Down $ -0.03 | $64.80 | $64.78 | 500 |
| 11:47 AM | $64.81 | Down $ -0.01 | $64.81 | $64.81 | 200 |
| 11:46 AM | $64.82 | Down $ -0.03 | $64.85 | $64.81 | 2,700 |
| 11:45 AM | $64.85 | Down $ -0.01 | $64.85 | $64.85 | 7,100 |
| 11:44 AM | $64.86 | Down $ -0.01 | $64.90 | $64.86 | 2,300 |
| 11:43 AM | $64.87 | Up $0.00 | $64.90 | $64.87 | 2,600 |
| 11:42 AM | $64.87 | Up $0.00 | $64.90 | $64.87 | 3,200 |
| 11:41 AM | $64.87 | Up $0.00 | $64.89 | $64.87 | 1,600 |
| 11:40 AM | $64.87 | Up $0.00 | $64.87 | $64.84 | 1,800 |
| 11:39 AM | $64.87 | Up $0.04 | $64.87 | $64.83 | 2,800 |
| 11:38 AM | $64.83 | Up $0.04 | $64.83 | $64.79 | 800 |
| 11:37 AM | $64.79 | Down $ -0.03 | $64.83 | $64.79 | 2,100 |
| 11:36 AM | $64.82 | Up $0.05 | $64.82 | $64.75 | 4,100 |
| 11:35 AM | $64.77 | Up $0.00 | $64.79 | $64.77 | 2,200 |
| 11:34 AM | $64.77 | Down $ -0.02 | $64.77 | $64.75 | 1,100 |
| 11:33 AM | $64.79 | Down $ -0.02 | $64.80 | $64.78 | 2,600 |
| 11:32 AM | $64.81 | Up $0.05 | $64.82 | $64.78 | 1,400 |
| 11:31 AM | $64.76 | Down $ -0.04 | $64.82 | $64.76 | 5,100 |
| 11:30 AM | $64.80 | Up $0.07 | $64.82 | $64.74 | 8,000 |
| 11:29 AM | $64.73 | Down $ -0.03 | $64.76 | $64.73 | 2,800 |
| 11:28 AM | $64.76 | Down $ -0.04 | $64.80 | $64.76 | 1,100 |
| 11:27 AM | $64.80 | Down $ -0.02 | $64.81 | $64.77 | 10,300 |
| 11:26 AM | $64.82 | Down $ -0.03 | $64.85 | $64.82 | 2,500 |
| 11:25 AM | $64.85 | Down $ -0.01 | $64.87 | $64.84 | 1,300 |
| 11:24 AM | $64.86 | Down $ -0.03 | $64.87 | $64.86 | 1,000 |
| 11:23 AM | $64.89 | Up $0.02 | $64.90 | $64.85 | 6,300 |
| 11:22 AM | $64.87 | Down $ -0.04 | $64.93 | $64.87 | 1,700 |
| 11:21 AM | $64.91 | Down $ -0.01 | $64.94 | $64.91 | 2,500 |
| 11:20 AM | $64.92 | Down $ -0.09 | $65.01 | $64.92 | 5,100 |
| 11:19 AM | $65.01 | Down $ -0.01 | $65.02 | $65.01 | 700 |
| 11:18 AM | $65.02 | Up $0.03 | $65.02 | $64.99 | 2,300 |
| 11:17 AM | $64.99 | Down $ -0.06 | $65.03 | $64.98 | 8,100 |
| 11:16 AM | $65.05 | Down $ -0.02 | $65.06 | $65.05 | 600 |
| 11:15 AM | $65.07 | Up $0.04 | $65.07 | $65.05 | 700 |
| 11:14 AM | $65.03 | Down $ -0.02 | $65.05 | $65.03 | 700 |
| 11:13 AM | $65.05 | Down $ -0.04 | $65.10 | $65.05 | 1,500 |
| 11:12 AM | $65.09 | Up $0.00 | $65.10 | $65.08 | 1,400 |
| 11:11 AM | $65.09 | Down $ -0.05 | $65.13 | $65.09 | 1,300 |
| 11:10 AM | $65.14 | Up $0.01 | $65.16 | $65.14 | 6,300 |
| 11:09 AM | $65.13 | Up $0.02 | $65.13 | $65.10 | 6,100 |
| 11:08 AM | $65.11 | Up $0.01 | $65.12 | $65.10 | 2,700 |
| 11:07 AM | $65.10 | Up $0.03 | $65.11 | $65.06 | 5,500 |
| 11:06 AM | $65.07 | Up $0.03 | $65.07 | $65.04 | 1,200 |
| 11:05 AM | $65.04 | Down $ -0.01 | $65.05 | $65.04 | 300 |
| 11:04 AM | $65.05 | Up $0.00 | $65.05 | $65.05 | 500 |
| 11:03 AM | $65.05 | Up $0.02 | $65.05 | $65.04 | 400 |
| 11:02 AM | $65.03 | Up $0.03 | $65.03 | $64.98 | 4,800 |
| 11:01 AM | $65.00 | Down $ -0.02 | $65.02 | $65.00 | 600 |
| 11:00 AM | $65.02 | Down $ -0.03 | $65.05 | $65.02 | 1,200 |
| 10:59 AM | $65.05 | Up $0.03 | $65.06 | $65.04 | 1,100 |
| 10:58 AM | $65.02 | Down $ -0.01 | $65.02 | $65.02 | 1,000 |
| 10:57 AM | $65.03 | Up $0.02 | $65.03 | $65.02 | 600 |
| 10:56 AM | $65.01 | Down $ -0.02 | $65.03 | $65.01 | 1,300 |
| 10:55 AM | $65.03 | Up $0.01 | $65.04 | $65.03 | 900 |
| 10:54 AM | $65.02 | Up $0.02 | $65.02 | $65.00 | 600 |
| 10:53 AM | $65.00 | Up $0.01 | $65.00 | $64.99 | 400 |
| 10:52 AM | $64.99 | Down $ -0.01 | $65.00 | $64.98 | 1,100 |
| 10:51 AM | $65.00 | Down $ -0.02 | $65.01 | $64.99 | 1,200 |
| 10:50 AM | $65.02 | Down $ -0.01 | $65.02 | $65.01 | 1,200 |
| 10:49 AM | $65.03 | Down $ -0.04 | $65.07 | $65.03 | 800 |
| 10:48 AM | $65.07 | Up $0.01 | $65.07 | $65.05 | 2,900 |
| 10:47 AM | $65.06 | Up $0.01 | $65.06 | $65.06 | 1,700 |
| 10:46 AM | $65.05 | Up $0.02 | $65.05 | $65.05 | 500 |
| 10:45 AM | $65.03 | Up $0.01 | $65.04 | $65.01 | 2,300 |
| 10:44 AM | $65.02 | Up $0.05 | $65.02 | $64.99 | 3,900 |
| 10:43 AM | $64.97 | Up $0.02 | $64.97 | $64.96 | 1,000 |
| 10:42 AM | $64.95 | Down $ -0.02 | $64.98 | $64.94 | 4,100 |
| 10:41 AM | $64.97 | Down $ -0.01 | $64.97 | $64.97 | 1,200 |
| 10:40 AM | $64.98 | Down $ -0.05 | $65.03 | $64.97 | 2,400 |
| 10:39 AM | $65.03 | Up $0.03 | $65.03 | $65.01 | 3,200 |
| 10:38 AM | $65.00 | Up $0.00 | $65.00 | $65.00 | 300 |
| 10:37 AM | $65.00 | Up $0.05 | $65.00 | $64.98 | 1,300 |
| 10:36 AM | $64.95 | Up $0.00 | $64.97 | $64.95 | 1,600 |
| 10:35 AM | $64.95 | Up $0.00 | $64.95 | $64.93 | 200 |
| 10:34 AM | $64.95 | Up $0.00 | $64.95 | $64.90 | 1,300 |
| 10:33 AM | $64.95 | Up $0.00 | $64.97 | $64.94 | 900 |
| 10:32 AM | $64.95 | Up $0.02 | $64.95 | $64.92 | 500 |
| 10:31 AM | $64.93 | Up $0.01 | $64.93 | $64.92 | 900 |
| 10:30 AM | $64.92 | Down $ -0.03 | $64.96 | $64.91 | 1,900 |
| 10:29 AM | $64.95 | Up $0.00 | $64.95 | $64.93 | 2,000 |
| 10:28 AM | $64.95 | Down $ -0.01 | $64.98 | $64.93 | 2,900 |
| 10:27 AM | $64.96 | Up $0.02 | $64.97 | $64.93 | 2,700 |
| 10:26 AM | $64.94 | Down $ -0.04 | $64.98 | $64.94 | 1,400 |
| 10:25 AM | $64.98 | Up $0.03 | $64.98 | $64.93 | 2,200 |
| 10:24 AM | $64.95 | Up $0.00 | $64.98 | $64.95 | 1,200 |
| 10:23 AM | $64.95 | Up $0.05 | $64.95 | $64.89 | 4,900 |
| 10:22 AM | $64.90 | Up $0.01 | $64.91 | $64.90 | 1,400 |
| 10:21 AM | $64.89 | Up $0.02 | $64.90 | $64.88 | 1,700 |
| 10:20 AM | $64.87 | Down $ -0.01 | $64.91 | $64.87 | 1,800 |
| 10:19 AM | $64.88 | Down $ -0.06 | $64.94 | $64.88 | 16,700 |
| 10:18 AM | $64.94 | Down $ -0.03 | $64.95 | $64.92 | 900 |
| 10:17 AM | $64.97 | Down $ -0.01 | $65.00 | $64.97 | 2,700 |
| 10:16 AM | $64.98 | Down $ -0.03 | $65.03 | $64.98 | 3,200 |
| 10:15 AM | $65.01 | Up $0.02 | $65.04 | $64.98 | 3,700 |
| 10:14 AM | $64.99 | Down $ -0.03 | $65.05 | $64.99 | 5,500 |
| 10:13 AM | $65.02 | Down $ -0.04 | $65.06 | $64.98 | 13,500 |
| 10:12 AM | $65.06 | Down $ -0.03 | $65.07 | $65.05 | 1,000 |
| 10:11 AM | $65.09 | Down $ -0.01 | $65.10 | $65.09 | 700 |
| 10:10 AM | $65.10 | Down $ -0.02 | $65.13 | $65.09 | 700 |
| 10:09 AM | $65.12 | Up $0.05 | $65.13 | $65.09 | 1,400 |
| 10:08 AM | $65.07 | Down $ -0.01 | $65.09 | $65.07 | 2,400 |
| 10:07 AM | $65.08 | Down $ -0.01 | $65.10 | $65.08 | 700 |
| 10:06 AM | $65.09 | Up $0.03 | $65.13 | $65.06 | 1,700 |
| 10:05 AM | $65.06 | Up $0.00 | $65.10 | $65.06 | 1,200 |
| 10:04 AM | $65.06 | Down $ -0.05 | $65.10 | $65.06 | 500 |
| 10:03 AM | $65.11 | Up $0.03 | $65.13 | $65.08 | 2,500 |
| 10:02 AM | $65.08 | Up $0.02 | $65.08 | $65.07 | 2,100 |
| 10:01 AM | $65.06 | Up $0.03 | $65.07 | $65.04 | 3,900 |
| 10:00 AM | $65.03 | Down $ -0.01 | $65.04 | $65.03 | 400 |
| 09:59 AM | $65.04 | Down $ -0.01 | $65.06 | $65.04 | 1,900 |
| 09:58 AM | $65.05 | Up $0.01 | $65.05 | $65.01 | 1,400 |
| 09:57 AM | $65.04 | Up $0.00 | $65.05 | $65.01 | 5,400 |
| 09:56 AM | $65.04 | Down $ -0.07 | $65.09 | $65.04 | 1,300 |
| 09:55 AM | $65.11 | Up $0.01 | $65.14 | $65.09 | 3,400 |
| 09:54 AM | $65.10 | Up $0.07 | $65.10 | $65.02 | 1,000 |
| 09:53 AM | $65.03 | Up $0.01 | $65.08 | $65.02 | 1,200 |
| 09:52 AM | $65.02 | Up $0.04 | $65.03 | $65.00 | 2,000 |
| 09:51 AM | $64.98 | Up $0.00 | $65.00 | $64.97 | 2,700 |
| 09:50 AM | $64.98 | Up $0.08 | $64.98 | $64.90 | 2,200 |
| 09:49 AM | $64.90 | Up $0.04 | $64.90 | $64.88 | 300 |
| 09:48 AM | $64.86 | Down $ -0.09 | $64.96 | $64.86 | 4,700 |
| 09:47 AM | $64.95 | Down $ -0.08 | $65.02 | $64.95 | 4,100 |
| 09:46 AM | $65.03 | Up $0.07 | $65.04 | $64.96 | 3,700 |
| 09:45 AM | $64.96 | Down $ -0.03 | $65.06 | $64.96 | 11,300 |
| 09:44 AM | $64.99 | Down $ -0.11 | $65.10 | $64.99 | 2,400 |
| 09:43 AM | $65.10 | Up $0.04 | $65.10 | $65.03 | 7,000 |
| 09:42 AM | $65.06 | Up $0.05 | $65.06 | $64.99 | 6,600 |
| 09:41 AM | $65.01 | Up $0.03 | $65.03 | $64.89 | 14,400 |
| 09:40 AM | $64.98 | Up $0.01 | $65.01 | $64.95 | 6,400 |
| 09:39 AM | $64.97 | Up $0.10 | $64.97 | $64.89 | 3,700 |
| 09:38 AM | $64.87 | Up $0.00 | $64.92 | $64.83 | 5,500 |
| 09:37 AM | $64.87 | Down $ -0.06 | $64.97 | $64.85 | 3,500 |
| 09:36 AM | $64.93 | Down $ -0.08 | $64.99 | $64.88 | 5,700 |
| 09:35 AM | $65.01 | Up $0.06 | $65.06 | $64.95 | 10,600 |
| 09:34 AM | $64.95 | Up $0.00 | $64.98 | $64.94 | 4,000 |
| 09:33 AM | $64.95 | Down $ -0.05 | $65.03 | $64.95 | 3,400 |
| 09:32 AM | $65.00 | Up $0.00 | $65.06 | $64.99 | 7,500 |
| 09:31 AM | $65.00 | Up $0.07 | $65.03 | $64.90 | 7,200 |
| 09:30 AM | $64.93 | Up $0.04 | $65.09 | $64.86 | 33,400 |
| Previous close | $64.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-08-2022 | $65.25 | $64.69 | $65.26 | $64.69 | 1,669,000 |
| 04-08-2022 | $64.89 | $64.76 | $64.90 | $64.54 | 667,200 |
| 03-08-2022 | $64.93 | $64.93 | $65.39 | $64.90 | 965,700 |
| 02-08-2022 | $64.37 | $64.36 | $64.64 | $64.17 | 1,146,600 |
| 29-07-2022 | $64.78 | $65.15 | $65.16 | $64.72 | 2,464,800 |
| 28-07-2022 | $64.16 | $64.12 | $64.33 | $64.06 | 2,249,500 |
| 27-07-2022 | $63.68 | $63.44 | $63.95 | $63.25 | 3,839,800 |
| 26-07-2022 | $63.05 | $63.07 | $63.31 | $62.92 | 917,600 |
| 25-07-2022 | $63.29 | $63.45 | $63.52 | $63.08 | 1,277,400 |
| 22-07-2022 | $62.96 | $63.07 | $63.09 | $62.51 | 2,253,900 |
| 21-07-2022 | $62.70 | $62.50 | $62.74 | $62.44 | 1,799,600 |
| 20-07-2022 | $62.40 | $62.05 | $62.46 | $61.97 | 2,101,800 |
| 19-07-2022 | $62.14 | $61.91 | $62.18 | $61.71 | 4,450,500 |
| 18-07-2022 | $60.40 | $60.77 | $60.79 | $60.19 | 5,571,600 |
| 15-07-2022 | $59.55 | $59.86 | $59.91 | $59.18 | 2,535,600 |
| 14-07-2022 | $59.26 | $60.44 | $60.44 | $59.13 | 6,803,900 |
| 13-07-2022 | $62.00 | $62.04 | $62.40 | $61.91 | 2,777,900 |
| 12-07-2022 | $63.10 | $63.46 | $63.74 | $62.93 | 1,825,900 |
| 11-07-2022 | $63.36 | $63.03 | $63.44 | $62.95 | 4,082,800 |
| 08-07-2022 | $63.54 | $63.77 | $63.78 | $63.40 | 2,969,800 |
| 07-07-2022 | $63.54 | $63.42 | $63.83 | $63.39 | 5,850,000 |
| 06-07-2022 | $62.33 | $61.78 | $62.49 | $61.55 | 4,733,100 |
| 05-07-2022 | $62.41 | $61.56 | $62.48 | $61.28 | 3,348,900 |
| 04-07-2022 | $62.70 | $62.68 | $63.05 | $62.51 | 1,166,800 |
| 30-06-2022 | $62.51 | $61.89 | $62.55 | $61.81 | 1,768,100 |
| 29-06-2022 | $62.66 | $62.73 | $62.77 | $62.38 | 2,727,200 |
| 28-06-2022 | $62.91 | $63.09 | $63.24 | $62.57 | 3,263,800 |
| 27-06-2022 | $62.98 | $63.16 | $63.28 | $62.90 | 8,455,900 |
| 24-06-2022 | $63.25 | $63.03 | $63.35 | $62.92 | 8,134,300 |
| 23-06-2022 | $62.33 | $62.28 | $62.65 | $62.07 | 10,402,000 |
Graphs are not available, please refer to the detailed table