Quotes and Market Data
Find a quote
TORONTO-DOMINION BANK
88.09 Up 0.53 (0.60 %)
Delayed : 2025/04/30 17:40:00
- Previous close $87.56
- Opening $87.32
- Price Ask $87.49
- Price Bid $87.49
- Size Bid 7
- Size Ask 38
- Today High $88.09
- Today Low $86.92
- 52 Weeks High $88.09
- 52 Weeks Low $73.22
- Volume 7,453,930
Fundamentals
- P/E Ratio : 18.66
- Earnings/Share : 2.69
- Dividends/Share : $1.05
- Current Div. Yield : 4.77
- Market Cap (M) : 154,317.13
- Shares Out (M) : 1,751.81
- Exchange : XTSE
- Ex Dividend Date : 2025/04/10
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $88.09 | Up $0.19 | $88.09 | $87.98 | 4,873,300 |
03:59 PM | $87.90 | Down $ -0.02 | $87.98 | $87.87 | 160,600 |
03:58 PM | $87.92 | Down $ -0.01 | $87.97 | $87.85 | 64,800 |
03:57 PM | $87.93 | Up $0.01 | $87.99 | $87.92 | 44,300 |
03:56 PM | $87.92 | Up $0.00 | $87.98 | $87.91 | 46,400 |
03:55 PM | $87.92 | Down $ -0.02 | $88.02 | $87.86 | 75,300 |
03:54 PM | $87.94 | Up $0.01 | $87.97 | $87.94 | 40,700 |
03:53 PM | $87.93 | Down $ -0.09 | $88.05 | $87.93 | 34,800 |
03:52 PM | $88.02 | Up $0.07 | $88.03 | $87.93 | 31,600 |
03:51 PM | $87.95 | Down $ -0.07 | $88.05 | $87.89 | 50,900 |
03:50 PM | $88.02 | Up $0.42 | $88.02 | $87.60 | 241,400 |
03:49 PM | $87.60 | Up $0.01 | $87.60 | $87.59 | 25,500 |
03:48 PM | $87.59 | Up $0.06 | $87.59 | $87.54 | 14,300 |
03:47 PM | $87.53 | Down $ -0.01 | $87.55 | $87.53 | 6,400 |
03:46 PM | $87.54 | Up $0.05 | $87.54 | $87.51 | 7,100 |
03:45 PM | $87.49 | Down $ -0.02 | $87.53 | $87.49 | 8,800 |
03:44 PM | $87.51 | Down $ -0.02 | $87.53 | $87.50 | 4,300 |
03:43 PM | $87.52 | Down $ -0.01 | $87.53 | $87.50 | 5,300 |
03:42 PM | $87.53 | Up $0.01 | $87.54 | $87.52 | 5,400 |
03:41 PM | $87.52 | Up $0.05 | $87.52 | $87.47 | 3,800 |
03:40 PM | $87.47 | Up $0.00 | $87.48 | $87.44 | 5,100 |
03:39 PM | $87.47 | Down $ -0.03 | $87.51 | $87.46 | 4,300 |
03:38 PM | $87.50 | Down $ -0.01 | $87.52 | $87.50 | 3,200 |
03:37 PM | $87.51 | Up $0.00 | $87.55 | $87.51 | 10,500 |
03:36 PM | $87.51 | Up $0.06 | $87.51 | $87.46 | 11,500 |
03:35 PM | $87.45 | Up $0.00 | $87.47 | $87.44 | 7,600 |
03:34 PM | $87.45 | Up $0.00 | $87.48 | $87.45 | 5,400 |
03:33 PM | $87.45 | Up $0.00 | $87.46 | $87.44 | 2,000 |
03:32 PM | $87.45 | Up $0.03 | $87.45 | $87.43 | 2,700 |
03:31 PM | $87.42 | Up $0.00 | $87.45 | $87.42 | 4,600 |
03:30 PM | $87.42 | Up $0.02 | $87.42 | $87.41 | 1,300 |
03:29 PM | $87.40 | Down $ -0.01 | $87.42 | $87.40 | 3,400 |
03:28 PM | $87.41 | Up $0.00 | $87.41 | $87.38 | 2,900 |
03:27 PM | $87.41 | Up $0.00 | $87.42 | $87.38 | 8,400 |
03:26 PM | $87.41 | Down $ -0.01 | $87.43 | $87.41 | 8,400 |
03:25 PM | $87.42 | Down $ -0.05 | $87.48 | $87.41 | 4,800 |
03:24 PM | $87.48 | Up $0.00 | $87.48 | $87.46 | 6,900 |
03:23 PM | $87.48 | Up $0.02 | $87.48 | $87.45 | 2,700 |
03:22 PM | $87.45 | Down $ -0.01 | $87.49 | $87.45 | 5,300 |
03:21 PM | $87.46 | Up $0.00 | $87.47 | $87.46 | 3,300 |
03:20 PM | $87.46 | Up $0.04 | $87.47 | $87.42 | 4,400 |
03:19 PM | $87.42 | Up $0.00 | $87.44 | $87.40 | 6,300 |
03:18 PM | $87.42 | Up $0.00 | $87.42 | $87.42 | 700 |
03:17 PM | $87.42 | Up $0.00 | $87.43 | $87.42 | 3,900 |
03:16 PM | $87.42 | Up $0.01 | $87.42 | $87.41 | 1,700 |
03:15 PM | $87.41 | Down $ -0.02 | $87.43 | $87.41 | 3,300 |
03:14 PM | $87.43 | Up $0.04 | $87.43 | $87.39 | 9,700 |
03:13 PM | $87.39 | Down $0.00 | $87.40 | $87.38 | 2,000 |
03:12 PM | $87.40 | Up $0.00 | $87.40 | $87.37 | 3,900 |
03:11 PM | $87.39 | Up $0.05 | $87.39 | $87.35 | 5,100 |
03:10 PM | $87.34 | Up $0.01 | $87.34 | $87.33 | 1,500 |
03:09 PM | $87.33 | Down $ -0.02 | $87.35 | $87.32 | 13,800 |
03:08 PM | $87.35 | Up $0.05 | $87.35 | $87.31 | 2,900 |
03:07 PM | $87.30 | Up $0.01 | $87.30 | $87.29 | 1,500 |
03:06 PM | $87.29 | Up $0.01 | $87.29 | $87.27 | 3,000 |
03:05 PM | $87.28 | Down $0.00 | $87.29 | $87.27 | 11,700 |
03:04 PM | $87.29 | Up $0.00 | $87.29 | $87.27 | 7,300 |
03:03 PM | $87.28 | Up $0.00 | $87.30 | $87.27 | 4,100 |
03:02 PM | $87.28 | Up $0.02 | $87.29 | $87.25 | 5,100 |
03:01 PM | $87.27 | Up $0.03 | $87.27 | $87.24 | 1,700 |
03:00 PM | $87.24 | Up $0.02 | $87.26 | $87.23 | 6,100 |
02:59 PM | $87.22 | Down $ -0.01 | $87.23 | $87.21 | 3,800 |
02:58 PM | $87.23 | Down $ -0.01 | $87.25 | $87.22 | 5,600 |
02:57 PM | $87.24 | Up $0.01 | $87.24 | $87.23 | 1,800 |
02:56 PM | $87.23 | Down $ -0.02 | $87.26 | $87.23 | 4,700 |
02:55 PM | $87.25 | Up $0.01 | $87.25 | $87.24 | 1,500 |
02:54 PM | $87.24 | Up $0.02 | $87.24 | $87.22 | 1,400 |
02:53 PM | $87.22 | Down $ -0.01 | $87.23 | $87.21 | 5,700 |
02:52 PM | $87.23 | Down $ -0.02 | $87.25 | $87.23 | 2,600 |
02:51 PM | $87.26 | Down $ -0.06 | $87.31 | $87.26 | 4,500 |
02:50 PM | $87.31 | Up $0.01 | $87.31 | $87.30 | 2,700 |
02:49 PM | $87.30 | Up $0.01 | $87.32 | $87.29 | 3,700 |
02:48 PM | $87.29 | Up $0.01 | $87.29 | $87.28 | 2,100 |
02:47 PM | $87.28 | Up $0.00 | $87.29 | $87.28 | 2,700 |
02:46 PM | $87.28 | Up $0.04 | $87.28 | $87.24 | 2,900 |
02:45 PM | $87.24 | Up $0.02 | $87.25 | $87.22 | 5,300 |
02:44 PM | $87.22 | Down $ -0.02 | $87.23 | $87.22 | 4,500 |
02:43 PM | $87.23 | Up $0.01 | $87.24 | $87.23 | 2,100 |
02:42 PM | $87.22 | Up $0.02 | $87.22 | $87.19 | 2,600 |
02:41 PM | $87.20 | Down $ -0.01 | $87.21 | $87.20 | 2,000 |
02:40 PM | $87.21 | Down $ -0.02 | $87.25 | $87.20 | 10,200 |
02:39 PM | $87.23 | Down $ -0.01 | $87.25 | $87.23 | 1,300 |
02:38 PM | $87.24 | Down $ -0.08 | $87.33 | $87.24 | 4,600 |
02:37 PM | $87.32 | Down $ -0.03 | $87.36 | $87.32 | 2,900 |
02:36 PM | $87.35 | Down $ -0.03 | $87.37 | $87.34 | 2,700 |
02:35 PM | $87.38 | Down $ -0.03 | $87.39 | $87.37 | 1,600 |
02:34 PM | $87.41 | Up $0.00 | $87.42 | $87.41 | 2,100 |
02:33 PM | $87.41 | Down $ -0.03 | $87.44 | $87.41 | 2,100 |
02:32 PM | $87.44 | Up $0.00 | $87.45 | $87.42 | 3,400 |
02:31 PM | $87.44 | Up $0.00 | $87.44 | $87.43 | 1,900 |
02:30 PM | $87.44 | Up $0.02 | $87.44 | $87.41 | 2,100 |
02:29 PM | $87.42 | Down $ -0.04 | $87.46 | $87.37 | 9,600 |
02:28 PM | $87.46 | Down $ -0.04 | $87.49 | $87.46 | 4,400 |
02:27 PM | $87.50 | Up $0.00 | $87.52 | $87.50 | 3,300 |
02:26 PM | $87.50 | Up $0.02 | $87.50 | $87.50 | 1,200 |
02:25 PM | $87.49 | Down $ -0.01 | $87.50 | $87.48 | 1,700 |
02:24 PM | $87.50 | Down $0.00 | $87.50 | $87.50 | 400 |
02:23 PM | $87.50 | Up $0.01 | $87.50 | $87.49 | 300 |
02:22 PM | $87.49 | Up $0.01 | $87.49 | $87.47 | 1,700 |
02:21 PM | $87.48 | Down $ -0.02 | $87.50 | $87.45 | 4,000 |
02:20 PM | $87.50 | Up $0.00 | $87.53 | $87.50 | 2,200 |
02:19 PM | $87.50 | Down $ -0.03 | $87.54 | $87.49 | 3,200 |
02:18 PM | $87.53 | Up $0.01 | $87.53 | $87.52 | 1,900 |
02:17 PM | $87.52 | Up $0.00 | $87.54 | $87.52 | 3,300 |
02:16 PM | $87.52 | Down $ -0.02 | $87.53 | $87.52 | 900 |
02:15 PM | $87.54 | Up $0.00 | $87.55 | $87.49 | 7,800 |
02:14 PM | $87.54 | Up $0.01 | $87.54 | $87.51 | 2,700 |
02:13 PM | $87.54 | Down $ -0.05 | $87.59 | $87.53 | 3,700 |
02:12 PM | $87.58 | Down $ -0.01 | $87.61 | $87.58 | 3,400 |
02:11 PM | $87.59 | Up $0.04 | $87.60 | $87.55 | 3,000 |
02:10 PM | $87.55 | Up $0.05 | $87.55 | $87.50 | 2,700 |
02:09 PM | $87.50 | Down $ -0.03 | $87.54 | $87.49 | 2,200 |
02:08 PM | $87.53 | Down $ -0.07 | $87.60 | $87.51 | 8,800 |
02:07 PM | $87.60 | Up $0.12 | $87.71 | $87.48 | 86,700 |
02:06 PM | $87.48 | Up $0.03 | $87.48 | $87.45 | 2,900 |
02:05 PM | $87.45 | Down $ -0.04 | $87.49 | $87.45 | 11,200 |
02:04 PM | $87.49 | Up $0.02 | $87.49 | $87.46 | 5,300 |
02:03 PM | $87.47 | Up $0.02 | $87.49 | $87.45 | 26,000 |
02:02 PM | $87.45 | Up $0.02 | $87.45 | $87.41 | 11,700 |
02:01 PM | $87.43 | Down $ -0.01 | $87.45 | $87.43 | 2,100 |
02:00 PM | $87.45 | Up $0.00 | $87.45 | $87.43 | 5,300 |
01:59 PM | $87.44 | Up $0.01 | $87.44 | $87.43 | 1,200 |
01:58 PM | $87.43 | Up $0.02 | $87.44 | $87.42 | 3,600 |
01:57 PM | $87.41 | Up $0.04 | $87.41 | $87.36 | 3,400 |
01:56 PM | $87.37 | Down $ -0.01 | $87.40 | $87.37 | 2,000 |
01:55 PM | $87.38 | Down $ -0.03 | $87.41 | $87.36 | 7,800 |
01:54 PM | $87.41 | Up $0.02 | $87.42 | $87.39 | 25,600 |
01:53 PM | $87.39 | Up $0.00 | $87.40 | $87.39 | 2,900 |
01:52 PM | $87.39 | Up $0.01 | $87.40 | $87.39 | 2,600 |
01:51 PM | $87.38 | Up $0.00 | $87.40 | $87.38 | 6,800 |
01:50 PM | $87.38 | Up $0.03 | $87.38 | $87.34 | 19,500 |
01:49 PM | $87.35 | Up $0.02 | $87.35 | $87.33 | 9,900 |
01:48 PM | $87.33 | Up $0.03 | $87.33 | $87.29 | 2,600 |
01:47 PM | $87.30 | Up $0.00 | $87.31 | $87.30 | 3,800 |
01:46 PM | $87.30 | Up $0.02 | $87.30 | $87.28 | 28,800 |
01:45 PM | $87.28 | Down $ -0.01 | $87.29 | $87.26 | 4,500 |
01:44 PM | $87.29 | Up $0.00 | $87.29 | $87.27 | 2,800 |
01:43 PM | $87.29 | Up $0.04 | $87.30 | $87.25 | 13,300 |
01:42 PM | $87.25 | Up $0.02 | $87.27 | $87.24 | 26,900 |
01:41 PM | $87.23 | Up $0.03 | $87.23 | $87.20 | 5,500 |
01:40 PM | $87.20 | Up $0.00 | $87.21 | $87.20 | 1,700 |
01:39 PM | $87.20 | Up $0.01 | $87.21 | $87.20 | 1,700 |
01:38 PM | $87.19 | Up $0.00 | $87.22 | $87.19 | 5,200 |
01:37 PM | $87.19 | Up $0.01 | $87.19 | $87.18 | 1,400 |
01:36 PM | $87.18 | Up $0.02 | $87.18 | $87.17 | 1,000 |
01:35 PM | $87.16 | Down $ -0.01 | $87.16 | $87.14 | 2,400 |
01:34 PM | $87.17 | Up $0.04 | $87.17 | $87.13 | 1,500 |
01:33 PM | $87.13 | Down $ -0.03 | $87.16 | $87.13 | 3,800 |
01:32 PM | $87.16 | Up $0.04 | $87.16 | $87.12 | 3,200 |
01:31 PM | $87.12 | Up $0.01 | $87.13 | $87.12 | 4,200 |
01:30 PM | $87.12 | Up $0.02 | $87.12 | $87.10 | 6,200 |
01:29 PM | $87.09 | Down $ -0.01 | $87.10 | $87.09 | 500 |
01:28 PM | $87.10 | Up $0.01 | $87.10 | $87.09 | 1,000 |
01:27 PM | $87.09 | Up $0.01 | $87.10 | $87.07 | 2,000 |
01:26 PM | $87.08 | Up $0.04 | $87.08 | $87.05 | 1,200 |
01:25 PM | $87.04 | Up $0.03 | $87.04 | $87.01 | 2,200 |
01:24 PM | $87.01 | Up $0.01 | $87.02 | $87.01 | 1,400 |
01:23 PM | $87.00 | Up $0.02 | $87.00 | $86.98 | 1,200 |
01:22 PM | $86.98 | Up $0.01 | $86.98 | $86.96 | 1,900 |
01:21 PM | $86.97 | Up $0.02 | $86.98 | $86.96 | 900 |
01:20 PM | $86.95 | Down $ -0.03 | $87.00 | $86.95 | 2,300 |
01:19 PM | $86.98 | Up $0.02 | $86.99 | $86.96 | 7,600 |
01:18 PM | $86.96 | Up $0.01 | $86.97 | $86.93 | 4,700 |
01:17 PM | $86.95 | Up $0.02 | $86.95 | $86.92 | 3,400 |
01:16 PM | $86.93 | Down $ -0.03 | $86.97 | $86.93 | 2,200 |
01:15 PM | $86.96 | Up $0.00 | $86.98 | $86.96 | 5,700 |
01:14 PM | $86.96 | Down $ -0.01 | $86.98 | $86.96 | 3,000 |
01:13 PM | $86.97 | Down $ -0.03 | $87.00 | $86.96 | 7,300 |
01:12 PM | $87.00 | Down $ -0.01 | $87.02 | $87.00 | 1,200 |
01:11 PM | $87.01 | Up $0.01 | $87.01 | $86.99 | 3,000 |
01:10 PM | $87.00 | Down $ -0.06 | $87.05 | $86.99 | 15,700 |
01:09 PM | $87.06 | Up $0.00 | $87.07 | $87.06 | 800 |
01:08 PM | $87.06 | Down $ -0.02 | $87.08 | $87.05 | 3,400 |
01:07 PM | $87.08 | Up $0.01 | $87.09 | $87.06 | 2,000 |
01:06 PM | $87.07 | Up $0.00 | $87.08 | $87.06 | 2,300 |
01:05 PM | $87.07 | Down $ -0.01 | $87.07 | $87.06 | 1,500 |
01:04 PM | $87.08 | Down $ -0.01 | $87.09 | $87.08 | 1,200 |
01:03 PM | $87.09 | Down $ -0.03 | $87.11 | $87.09 | 7,300 |
01:02 PM | $87.12 | Up $0.02 | $87.13 | $87.11 | 2,400 |
01:01 PM | $87.10 | Down $ -0.07 | $87.17 | $87.10 | 5,000 |
01:00 PM | $87.17 | Up $0.02 | $87.17 | $87.14 | 2,700 |
12:59 PM | $87.15 | Down $ -0.06 | $87.20 | $87.15 | 4,400 |
12:58 PM | $87.21 | Down $ -0.02 | $87.22 | $87.21 | 1,300 |
12:57 PM | $87.23 | Down $ -0.02 | $87.25 | $87.23 | 2,800 |
12:56 PM | $87.26 | Down $ -0.01 | $87.26 | $87.25 | 300 |
12:55 PM | $87.26 | Up $0.01 | $87.26 | $87.26 | 100 |
12:54 PM | $87.25 | Up $0.01 | $87.25 | $87.23 | 2,400 |
12:53 PM | $87.24 | Up $0.00 | $87.24 | $87.23 | 1,100 |
12:52 PM | $87.24 | Up $0.00 | $87.24 | $87.24 | 1,100 |
12:51 PM | $87.24 | Up $0.00 | $87.25 | $87.23 | 3,200 |
12:50 PM | $87.24 | Down $ -0.01 | $87.26 | $87.24 | 3,900 |
12:49 PM | $87.25 | Down $0.00 | $87.25 | $87.24 | 2,200 |
12:48 PM | $87.25 | Up $0.00 | $87.25 | $87.25 | 200 |
12:47 PM | $87.25 | Down $ -0.01 | $87.25 | $87.25 | 700 |
12:46 PM | $87.26 | Up $0.00 | $87.26 | $87.26 | 900 |
12:45 PM | $87.26 | Down $ -0.02 | $87.27 | $87.26 | 1,200 |
12:44 PM | $87.28 | Down $ -0.02 | $87.30 | $87.28 | 3,400 |
12:43 PM | $87.30 | Up $0.00 | $87.30 | $87.27 | 3,400 |
12:42 PM | $87.30 | Up $0.01 | $87.31 | $87.30 | 5,100 |
12:41 PM | $87.29 | Up $0.06 | $87.29 | $87.23 | 4,400 |
12:40 PM | $87.23 | Up $0.01 | $87.24 | $87.23 | 1,200 |
12:39 PM | $87.22 | Down $ -0.03 | $87.23 | $87.22 | 300 |
12:38 PM | $87.25 | Up $0.02 | $87.25 | $87.22 | 2,300 |
12:37 PM | $87.23 | Up $0.01 | $87.26 | $87.23 | 2,800 |
12:36 PM | $87.22 | Up $0.00 | $87.22 | $87.20 | 900 |
12:35 PM | $87.22 | Down $ -0.01 | $87.23 | $87.22 | 1,600 |
12:34 PM | $87.23 | Up $0.00 | $87.23 | $87.23 | 200 |
12:33 PM | $87.23 | Up $0.01 | $87.24 | $87.22 | 900 |
12:32 PM | $87.22 | Up $0.01 | $87.22 | $87.21 | 1,000 |
12:31 PM | $87.21 | Up $0.02 | $87.21 | $87.19 | 2,500 |
12:30 PM | $87.19 | Down $ -0.02 | $87.20 | $87.18 | 700 |
12:29 PM | $87.21 | Down $ -0.03 | $87.23 | $87.21 | 1,500 |
12:28 PM | $87.24 | Down $ -0.01 | $87.25 | $87.24 | 1,400 |
12:27 PM | $87.25 | Down $ -0.01 | $87.26 | $87.24 | 1,500 |
12:26 PM | $87.26 | Up $0.01 | $87.26 | $87.25 | 2,800 |
12:25 PM | $87.25 | Up $0.02 | $87.25 | $87.24 | 2,500 |
12:24 PM | $87.23 | Down $ -0.01 | $87.24 | $87.23 | 2,500 |
12:23 PM | $87.24 | Down $ -0.01 | $87.25 | $87.24 | 1,400 |
12:22 PM | $87.25 | Up $0.00 | $87.25 | $87.25 | 1,300 |
12:21 PM | $87.25 | Up $0.00 | $87.26 | $87.25 | 1,400 |
12:20 PM | $87.25 | Up $0.00 | $87.25 | $87.25 | 1,600 |
12:19 PM | $87.25 | Up $0.02 | $87.26 | $87.24 | 3,400 |
12:18 PM | $87.24 | Up $0.00 | $87.24 | $87.24 | 100 |
12:17 PM | $87.23 | Up $0.02 | $87.24 | $87.20 | 5,100 |
12:16 PM | $87.21 | Down $ -0.02 | $87.22 | $87.18 | 4,900 |
12:15 PM | $87.23 | Down $ -0.02 | $87.25 | $87.23 | 1,300 |
12:14 PM | $87.26 | Down $ -0.01 | $87.27 | $87.26 | 3,200 |
12:13 PM | $87.26 | Down $ -0.03 | $87.29 | $87.26 | 2,300 |
12:12 PM | $87.30 | Up $0.01 | $87.31 | $87.29 | 3,200 |
12:11 PM | $87.29 | Down $ -0.02 | $87.30 | $87.29 | 1,200 |
12:10 PM | $87.30 | Down $ -0.03 | $87.34 | $87.30 | 4,600 |
12:09 PM | $87.33 | Up $0.01 | $87.33 | $87.33 | 400 |
12:08 PM | $87.32 | Up $0.01 | $87.33 | $87.31 | 2,000 |
12:07 PM | $87.31 | Down $ -0.01 | $87.32 | $87.31 | 600 |
12:06 PM | $87.32 | Up $0.02 | $87.33 | $87.31 | 1,400 |
12:05 PM | $87.30 | Up $0.03 | $87.30 | $87.27 | 3,800 |
12:04 PM | $87.27 | Down $ -0.01 | $87.29 | $87.26 | 1,500 |
12:03 PM | $87.28 | Up $0.01 | $87.28 | $87.28 | 200 |
12:02 PM | $87.27 | Up $0.00 | $87.27 | $87.26 | 1,200 |
12:01 PM | $87.27 | Down $ -0.04 | $87.30 | $87.27 | 1,400 |
12:00 PM | $87.31 | Up $0.03 | $87.32 | $87.29 | 2,100 |
11:59 AM | $87.28 | Down $ -0.03 | $87.30 | $87.28 | 800 |
11:58 AM | $87.31 | Up $0.01 | $87.31 | $87.26 | 1,900 |
11:57 AM | $87.30 | Down $ -0.04 | $87.35 | $87.30 | 2,400 |
11:56 AM | $87.34 | Up $0.03 | $87.34 | $87.32 | 1,200 |
11:55 AM | $87.31 | Up $0.05 | $87.31 | $87.26 | 2,500 |
11:54 AM | $87.26 | Up $0.00 | $87.27 | $87.26 | 500 |
11:53 AM | $87.26 | Down $ -0.03 | $87.29 | $87.25 | 2,800 |
11:52 AM | $87.29 | Up $0.01 | $87.30 | $87.29 | 3,800 |
11:51 AM | $87.28 | Down $ -0.02 | $87.30 | $87.28 | 2,300 |
11:50 AM | $87.30 | Down $ -0.02 | $87.31 | $87.30 | 2,000 |
11:49 AM | $87.32 | Down $ -0.01 | $87.33 | $87.31 | 1,300 |
11:48 AM | $87.33 | Up $0.00 | $87.33 | $87.31 | 3,500 |
11:47 AM | $87.33 | Down $ -0.02 | $87.34 | $87.33 | 1,300 |
11:46 AM | $87.35 | Up $0.01 | $87.35 | $87.33 | 2,500 |
11:45 AM | $87.34 | Up $0.01 | $87.34 | $87.32 | 2,000 |
11:44 AM | $87.33 | Down $ -0.01 | $87.39 | $87.30 | 10,600 |
11:43 AM | $87.34 | Up $0.00 | $87.36 | $87.34 | 1,500 |
11:42 AM | $87.34 | Down $ -0.02 | $87.36 | $87.34 | 2,000 |
11:41 AM | $87.36 | Down $ -0.02 | $87.39 | $87.36 | 4,700 |
11:40 AM | $87.38 | Up $0.02 | $87.38 | $87.36 | 900 |
11:39 AM | $87.36 | Up $0.03 | $87.36 | $87.33 | 1,500 |
11:38 AM | $87.33 | Down $ -0.02 | $87.36 | $87.32 | 18,900 |
11:37 AM | $87.35 | Up $0.01 | $87.36 | $87.34 | 1,000 |
11:36 AM | $87.34 | Up $0.00 | $87.37 | $87.34 | 9,300 |
11:35 AM | $87.34 | Down $ -0.05 | $87.40 | $87.34 | 1,700 |
11:34 AM | $87.39 | Up $0.02 | $87.40 | $87.36 | 5,500 |
11:33 AM | $87.37 | Up $0.00 | $87.37 | $87.35 | 3,900 |
11:32 AM | $87.37 | Up $0.00 | $87.38 | $87.37 | 4,200 |
11:31 AM | $87.37 | Down $ -0.02 | $87.38 | $87.36 | 3,300 |
11:30 AM | $87.39 | Up $0.00 | $87.42 | $87.38 | 10,400 |
11:29 AM | $87.39 | Down $ -0.02 | $87.41 | $87.39 | 2,400 |
11:28 AM | $87.41 | Up $0.04 | $87.42 | $87.38 | 1,200 |
11:27 AM | $87.37 | Up $0.02 | $87.37 | $87.34 | 3,700 |
11:26 AM | $87.35 | Down $ -0.01 | $87.35 | $87.34 | 2,000 |
11:25 AM | $87.36 | Down $ -0.02 | $87.37 | $87.36 | 1,200 |
11:24 AM | $87.38 | Down $ -0.01 | $87.42 | $87.38 | 3,400 |
11:23 AM | $87.39 | Up $0.01 | $87.39 | $87.38 | 1,700 |
11:22 AM | $87.38 | Down $ -0.01 | $87.39 | $87.38 | 3,000 |
11:21 AM | $87.39 | Up $0.01 | $87.40 | $87.38 | 13,500 |
11:20 AM | $87.38 | Down $ -0.02 | $87.40 | $87.38 | 1,800 |
11:19 AM | $87.40 | Up $0.02 | $87.40 | $87.38 | 1,700 |
11:18 AM | $87.38 | Up $0.02 | $87.38 | $87.38 | 100 |
11:17 AM | $87.36 | Down $ -0.01 | $87.39 | $87.36 | 1,800 |
11:16 AM | $87.37 | Up $0.01 | $87.38 | $87.36 | 1,900 |
11:15 AM | $87.36 | Up $0.01 | $87.37 | $87.34 | 4,400 |
11:14 AM | $87.35 | Up $0.00 | $87.38 | $87.35 | 4,400 |
11:13 AM | $87.35 | Down $ -0.05 | $87.40 | $87.35 | 1,600 |
11:12 AM | $87.40 | Up $0.02 | $87.40 | $87.38 | 7,600 |
11:11 AM | $87.38 | Up $0.00 | $87.39 | $87.38 | 1,000 |
11:10 AM | $87.38 | Up $0.01 | $87.38 | $87.38 | 700 |
11:09 AM | $87.37 | Up $0.01 | $87.38 | $87.35 | 5,300 |
11:08 AM | $87.36 | Up $0.01 | $87.36 | $87.35 | 3,400 |
11:07 AM | $87.35 | Up $0.02 | $87.35 | $87.33 | 1,800 |
11:06 AM | $87.33 | Up $0.05 | $87.33 | $87.28 | 3,200 |
11:05 AM | $87.28 | Down $ -0.02 | $87.29 | $87.28 | 300 |
11:04 AM | $87.30 | Down $ -0.02 | $87.33 | $87.30 | 1,700 |
11:03 AM | $87.32 | Down $ -0.02 | $87.35 | $87.31 | 4,000 |
11:02 AM | $87.34 | Up $0.03 | $87.35 | $87.33 | 3,800 |
11:01 AM | $87.31 | Down $ -0.03 | $87.33 | $87.29 | 4,100 |
11:00 AM | $87.34 | Up $0.06 | $87.35 | $87.27 | 5,600 |
10:59 AM | $87.28 | Up $0.01 | $87.29 | $87.27 | 1,700 |
10:58 AM | $87.27 | Up $0.00 | $87.31 | $87.27 | 2,800 |
10:57 AM | $87.27 | Up $0.02 | $87.32 | $87.24 | 11,100 |
10:56 AM | $87.25 | Down $ -0.01 | $87.25 | $87.24 | 1,400 |
10:55 AM | $87.26 | Down $ -0.03 | $87.29 | $87.24 | 2,900 |
10:54 AM | $87.29 | Up $0.02 | $87.30 | $87.28 | 8,200 |
10:53 AM | $87.27 | Up $0.04 | $87.27 | $87.25 | 5,300 |
10:52 AM | $87.23 | Up $0.07 | $87.23 | $87.15 | 3,400 |
10:51 AM | $87.16 | Up $0.00 | $87.17 | $87.14 | 2,300 |
10:50 AM | $87.16 | Down $ -0.02 | $87.18 | $87.14 | 2,000 |
10:49 AM | $87.18 | Up $0.00 | $87.18 | $87.13 | 5,400 |
10:48 AM | $87.18 | Up $0.02 | $87.19 | $87.16 | 1,600 |
10:47 AM | $87.16 | Down $ -0.08 | $87.24 | $87.16 | 4,700 |
10:46 AM | $87.24 | Up $0.01 | $87.24 | $87.23 | 500 |
10:45 AM | $87.23 | Down $ -0.02 | $87.24 | $87.22 | 2,100 |
10:44 AM | $87.25 | Down $ -0.01 | $87.28 | $87.25 | 8,600 |
10:43 AM | $87.26 | Up $0.05 | $87.26 | $87.20 | 3,600 |
10:42 AM | $87.21 | Up $0.00 | $87.22 | $87.20 | 2,100 |
10:41 AM | $87.21 | Down $ -0.06 | $87.27 | $87.21 | 3,100 |
10:40 AM | $87.27 | Down $ -0.04 | $87.31 | $87.27 | 5,600 |
10:39 AM | $87.31 | Up $0.02 | $87.31 | $87.29 | 1,100 |
10:38 AM | $87.29 | Up $0.02 | $87.29 | $87.26 | 1,300 |
10:37 AM | $87.27 | Down $ -0.07 | $87.34 | $87.27 | 5,300 |
10:36 AM | $87.34 | Up $0.00 | $87.35 | $87.32 | 1,600 |
10:35 AM | $87.34 | Down $ -0.01 | $87.34 | $87.32 | 4,100 |
10:34 AM | $87.35 | Down $ -0.01 | $87.35 | $87.33 | 3,000 |
10:33 AM | $87.36 | Up $0.01 | $87.36 | $87.34 | 1,200 |
10:32 AM | $87.35 | Down $ -0.01 | $87.36 | $87.34 | 2,400 |
10:31 AM | $87.36 | Up $0.00 | $87.36 | $87.35 | 800 |
10:30 AM | $87.36 | Up $0.03 | $87.36 | $87.32 | 5,700 |
10:29 AM | $87.33 | Up $0.01 | $87.35 | $87.32 | 2,500 |
10:28 AM | $87.32 | Down $ -0.05 | $87.36 | $87.32 | 2,700 |
10:27 AM | $87.37 | Down $ -0.04 | $87.41 | $87.36 | 5,600 |
10:26 AM | $87.41 | Up $0.03 | $87.43 | $87.39 | 3,300 |
10:25 AM | $87.38 | Down $ -0.04 | $87.41 | $87.38 | 4,900 |
10:24 AM | $87.42 | Down $ -0.03 | $87.48 | $87.42 | 5,300 |
10:23 AM | $87.45 | Up $0.05 | $87.45 | $87.40 | 2,300 |
10:22 AM | $87.40 | Up $0.01 | $87.41 | $87.39 | 2,700 |
10:21 AM | $87.39 | Up $0.05 | $87.39 | $87.34 | 2,500 |
10:20 AM | $87.34 | Down $ -0.01 | $87.39 | $87.33 | 3,800 |
10:19 AM | $87.35 | Up $0.08 | $87.36 | $87.27 | 10,400 |
10:18 AM | $87.27 | Down $ -0.01 | $87.29 | $87.26 | 5,000 |
10:17 AM | $87.28 | Up $0.06 | $87.28 | $87.23 | 13,100 |
10:16 AM | $87.22 | Up $0.00 | $87.24 | $87.22 | 4,500 |
10:15 AM | $87.22 | Down $ -0.01 | $87.25 | $87.22 | 9,700 |
10:14 AM | $87.23 | Down $ -0.01 | $87.25 | $87.21 | 10,300 |
10:13 AM | $87.24 | Up $0.04 | $87.24 | $87.22 | 1,700 |
10:12 AM | $87.20 | Up $0.02 | $87.20 | $87.18 | 1,800 |
10:11 AM | $87.18 | Up $0.04 | $87.18 | $87.13 | 4,500 |
10:10 AM | $87.14 | Down $ -0.04 | $87.17 | $87.11 | 3,000 |
10:09 AM | $87.18 | Up $0.09 | $87.18 | $87.12 | 5,400 |
10:08 AM | $87.09 | Up $0.03 | $87.12 | $87.06 | 5,000 |
10:07 AM | $87.06 | Down $ -0.10 | $87.18 | $87.06 | 5,100 |
10:06 AM | $87.16 | Down $ -0.03 | $87.19 | $87.14 | 1,300 |
10:05 AM | $87.19 | Down $ -0.01 | $87.21 | $87.17 | 3,600 |
10:04 AM | $87.20 | Up $0.04 | $87.20 | $87.16 | 3,200 |
10:03 AM | $87.16 | Down $ -0.01 | $87.20 | $87.16 | 4,700 |
10:02 AM | $87.17 | Down $ -0.03 | $87.23 | $87.16 | 2,800 |
10:01 AM | $87.20 | Up $0.04 | $87.25 | $87.16 | 13,100 |
10:00 AM | $87.16 | Up $0.05 | $87.17 | $87.08 | 8,800 |
09:59 AM | $87.11 | Up $0.05 | $87.11 | $87.04 | 3,400 |
09:58 AM | $87.06 | Up $0.10 | $87.06 | $86.97 | 2,700 |
09:57 AM | $86.96 | Down $ -0.02 | $87.02 | $86.95 | 5,400 |
09:56 AM | $86.98 | Down $ -0.05 | $87.03 | $86.97 | 14,600 |
09:55 AM | $87.03 | Down $ -0.05 | $87.08 | $87.03 | 9,400 |
09:54 AM | $87.08 | Up $0.02 | $87.09 | $87.06 | 3,800 |
09:53 AM | $87.06 | Down $ -0.08 | $87.13 | $87.06 | 7,100 |
09:52 AM | $87.14 | Down $ -0.06 | $87.23 | $87.13 | 5,500 |
09:51 AM | $87.20 | Down $ -0.01 | $87.23 | $87.19 | 4,400 |
09:50 AM | $87.21 | Up $0.00 | $87.21 | $87.17 | 3,200 |
09:49 AM | $87.21 | Down $ -0.02 | $87.25 | $87.21 | 4,500 |
09:48 AM | $87.23 | Up $0.06 | $87.25 | $87.19 | 6,700 |
09:47 AM | $87.17 | Down $ -0.01 | $87.21 | $87.17 | 3,800 |
09:46 AM | $87.18 | Up $0.04 | $87.25 | $87.12 | 12,800 |
09:45 AM | $87.14 | Up $0.00 | $87.16 | $87.11 | 6,900 |
09:44 AM | $87.14 | Up $0.05 | $87.14 | $87.09 | 1,700 |
09:43 AM | $87.09 | Down $ -0.11 | $87.18 | $87.09 | 11,500 |
09:42 AM | $87.20 | Up $0.01 | $87.20 | $87.15 | 6,300 |
09:41 AM | $87.19 | Down $ -0.04 | $87.28 | $87.17 | 5,000 |
09:40 AM | $87.23 | Up $0.01 | $87.27 | $87.21 | 1,200 |
09:39 AM | $87.22 | Down $ -0.02 | $87.29 | $87.17 | 7,800 |
09:38 AM | $87.24 | Up $0.03 | $87.30 | $87.20 | 3,400 |
09:37 AM | $87.21 | Up $0.02 | $87.22 | $87.14 | 10,800 |
09:36 AM | $87.19 | Up $0.02 | $87.20 | $87.16 | 12,800 |
09:35 AM | $87.17 | Up $0.15 | $87.17 | $87.05 | 13,000 |
09:34 AM | $87.02 | Down $ -0.02 | $87.10 | $86.97 | 17,300 |
09:33 AM | $87.04 | Down $ -0.11 | $87.19 | $87.04 | 5,400 |
09:32 AM | $87.15 | Up $0.10 | $87.18 | $87.08 | 5,700 |
09:31 AM | $87.05 | Down $ -0.26 | $87.47 | $87.05 | 18,300 |
09:30 AM | $87.31 | Down $ -0.25 | $87.45 | $87.28 | 56,700 |
Previous close | $87.56 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30-04-2025 | $88.09 | $87.29 | $88.09 | $86.92 | 6,690,800 |
29-04-2025 | $87.56 | $87.39 | $87.79 | $87.23 | 11,444,500 |
28-04-2025 | $86.68 | $86.87 | $86.92 | $86.60 | 11,672,800 |
25-04-2025 | $86.17 | $86.00 | $86.20 | $85.84 | 6,006,100 |
24-04-2025 | $86.20 | $86.05 | $86.24 | $85.90 | 9,624,500 |
23-04-2025 | $85.70 | $86.00 | $86.15 | $85.59 | 5,587,300 |
22-04-2025 | $85.60 | $85.67 | $85.77 | $85.23 | 7,096,200 |
21-04-2025 | $84.18 | $83.67 | $84.23 | $83.60 | 2,751,600 |
17-04-2025 | $83.98 | $83.77 | $84.27 | $83.75 | 11,418,000 |
16-04-2025 | $83.80 | $83.88 | $83.93 | $82.94 | 6,596,700 |
15-04-2025 | $83.56 | $83.97 | $84.12 | $83.40 | 9,693,000 |
14-04-2025 | $83.19 | $82.55 | $83.25 | $82.42 | 3,551,700 |
11-04-2025 | $81.05 | $80.30 | $81.28 | $80.26 | 4,024,500 |
10-04-2025 | $79.20 | $78.95 | $79.66 | $78.16 | 5,633,000 |
09-04-2025 | $81.19 | $78.44 | $81.84 | $78.24 | 4,963,800 |
08-04-2025 | $79.67 | $81.07 | $81.22 | $78.96 | 15,061,200 |
07-04-2025 | $79.35 | $79.11 | $80.11 | $78.66 | 14,185,500 |
04-04-2025 | $81.20 | $80.94 | $81.74 | $80.53 | 8,509,900 |
03-04-2025 | $82.64 | $82.89 | $83.15 | $82.57 | 8,497,500 |
02-04-2025 | $85.82 | $85.27 | $86.10 | $85.25 | 10,588,100 |
01-04-2025 | $84.89 | $85.67 | $85.72 | $84.69 | 14,957,300 |
31-03-2025 | $86.23 | $86.45 | $86.67 | $86.08 | 8,313,300 |
28-03-2025 | $86.37 | $86.70 | $86.84 | $86.18 | 7,875,100 |
27-03-2025 | $87.29 | $87.41 | $87.51 | $86.98 | 5,996,800 |
26-03-2025 | $87.33 | $87.32 | $87.37 | $87.02 | 7,062,800 |
25-03-2025 | $87.05 | $86.94 | $87.33 | $86.94 | 7,511,300 |
24-03-2025 | $86.69 | $86.69 | $86.84 | $86.49 | 9,186,300 |
21-03-2025 | $85.30 | $84.89 | $85.72 | $84.88 | 7,978,700 |
20-03-2025 | $85.81 | $85.86 | $86.05 | $85.69 | 2,868,400 |
19-03-2025 | $85.82 | $85.79 | $85.87 | $85.35 | 3,922,300 |
Graphs are not available, please refer to the detailed table