Quotes and Market Data
Find a quote
TORONTO-DOMINION BANK
80.45 Up 0.41 (0.51 %)
Delayed : 2024/07/26 16:15:10
- Previous close $80.04
- Opening $80.24
- Price Ask $80.21
- Price Bid $80.21
- Size Bid 1
- Size Ask 8
- Today High $80.62
- Today Low $80.08
- 52 Weeks High $87.10
- 52 Weeks Low $73.67
- Volume 4,362,739
Fundamentals
- P/E Ratio : 13.29
- Earnings/Share : 2.60
- Dividends/Share : $1.02
- Current Div. Yield : 5.07
- Market Cap (M) : 141,535.69
- Shares Out (M) : 1,759.30
- Exchange : XTSE
- Ex Dividend Date : 2024/07/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.45 | Down $ -0.04 | $80.45 | $80.45 | 2,550,400 |
| 03:59 PM | $80.49 | Up $0.03 | $80.52 | $80.43 | 122,800 |
| 03:58 PM | $80.46 | Up $0.02 | $80.47 | $80.43 | 59,100 |
| 03:57 PM | $80.43 | Up $0.01 | $80.45 | $80.42 | 30,600 |
| 03:56 PM | $80.42 | Down $ -0.02 | $80.44 | $80.38 | 30,800 |
| 03:55 PM | $80.44 | Down $ -0.01 | $80.46 | $80.42 | 44,800 |
| 03:54 PM | $80.45 | Down $ -0.02 | $80.47 | $80.43 | 18,400 |
| 03:53 PM | $80.47 | Up $0.01 | $80.49 | $80.47 | 27,600 |
| 03:52 PM | $80.46 | Up $0.02 | $80.47 | $80.44 | 21,500 |
| 03:51 PM | $80.45 | Up $0.02 | $80.45 | $80.42 | 15,300 |
| 03:50 PM | $80.42 | Down $ -0.02 | $80.47 | $80.40 | 30,800 |
| 03:49 PM | $80.44 | Up $0.03 | $80.44 | $80.41 | 8,900 |
| 03:48 PM | $80.41 | Up $0.02 | $80.41 | $80.37 | 10,600 |
| 03:47 PM | $80.39 | Up $0.01 | $80.39 | $80.38 | 1,800 |
| 03:46 PM | $80.38 | Down $ -0.04 | $80.42 | $80.38 | 10,500 |
| 03:45 PM | $80.42 | Up $0.02 | $80.43 | $80.40 | 5,400 |
| 03:44 PM | $80.40 | Up $0.04 | $80.40 | $80.36 | 7,600 |
| 03:43 PM | $80.36 | Up $0.05 | $80.36 | $80.30 | 5,700 |
| 03:42 PM | $80.31 | Down $ -0.06 | $80.37 | $80.30 | 6,400 |
| 03:41 PM | $80.37 | Up $0.00 | $80.38 | $80.37 | 1,500 |
| 03:40 PM | $80.37 | Up $0.03 | $80.38 | $80.32 | 8,200 |
| 03:39 PM | $80.34 | Down $ -0.01 | $80.36 | $80.32 | 6,000 |
| 03:38 PM | $80.35 | Down $ -0.06 | $80.41 | $80.35 | 3,800 |
| 03:37 PM | $80.41 | Down $ -0.02 | $80.43 | $80.40 | 5,000 |
| 03:36 PM | $80.42 | Up $0.00 | $80.43 | $80.42 | 1,500 |
| 03:35 PM | $80.42 | Up $0.03 | $80.42 | $80.38 | 5,800 |
| 03:34 PM | $80.39 | Down $ -0.02 | $80.41 | $80.38 | 4,400 |
| 03:33 PM | $80.41 | Up $0.02 | $80.43 | $80.38 | 14,900 |
| 03:32 PM | $80.39 | Up $0.03 | $80.39 | $80.33 | 6,500 |
| 03:31 PM | $80.36 | Down $ -0.02 | $80.37 | $80.34 | 8,900 |
| 03:30 PM | $80.37 | Down $ -0.01 | $80.38 | $80.36 | 4,800 |
| 03:29 PM | $80.38 | Down $ -0.03 | $80.41 | $80.37 | 4,500 |
| 03:28 PM | $80.41 | Up $0.01 | $80.43 | $80.41 | 4,400 |
| 03:27 PM | $80.40 | Down $ -0.04 | $80.43 | $80.40 | 2,800 |
| 03:26 PM | $80.44 | Up $0.01 | $80.44 | $80.43 | 1,400 |
| 03:25 PM | $80.43 | Down $ -0.04 | $80.46 | $80.43 | 8,600 |
| 03:24 PM | $80.47 | Up $0.00 | $80.48 | $80.46 | 1,600 |
| 03:23 PM | $80.47 | Up $0.00 | $80.47 | $80.46 | 3,900 |
| 03:22 PM | $80.47 | Up $0.02 | $80.48 | $80.45 | 7,500 |
| 03:21 PM | $80.46 | Down $ -0.02 | $80.47 | $80.44 | 2,600 |
| 03:20 PM | $80.48 | Up $0.00 | $80.48 | $80.47 | 6,700 |
| 03:19 PM | $80.47 | Up $0.00 | $80.47 | $80.47 | 900 |
| 03:18 PM | $80.47 | Down $0.00 | $80.47 | $80.45 | 1,700 |
| 03:17 PM | $80.48 | Down $ -0.01 | $80.48 | $80.48 | 5,400 |
| 03:16 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 600 |
| 03:15 PM | $80.48 | Up $0.00 | $80.49 | $80.48 | 6,200 |
| 03:14 PM | $80.48 | Down $ -0.01 | $80.48 | $80.48 | 600 |
| 03:13 PM | $80.49 | Up $0.00 | $80.50 | $80.49 | 4,700 |
| 03:12 PM | $80.49 | Up $0.01 | $80.49 | $80.48 | 800 |
| 03:11 PM | $80.48 | Down $ -0.01 | $80.50 | $80.48 | 4,800 |
| 03:10 PM | $80.49 | Up $0.00 | $80.49 | $80.48 | 4,900 |
| 03:09 PM | $80.49 | Up $0.01 | $80.49 | $80.48 | 3,400 |
| 03:08 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 4,400 |
| 03:07 PM | $80.48 | Up $0.00 | $80.49 | $80.48 | 3,700 |
| 03:06 PM | $80.47 | Up $0.02 | $80.48 | $80.45 | 5,000 |
| 03:05 PM | $80.45 | Down $ -0.01 | $80.46 | $80.44 | 6,900 |
| 03:04 PM | $80.46 | Down $ -0.01 | $80.46 | $80.46 | 300 |
| 03:03 PM | $80.47 | Up $0.01 | $80.47 | $80.46 | 2,900 |
| 03:02 PM | $80.46 | Down $ -0.02 | $80.48 | $80.46 | 3,300 |
| 03:01 PM | $80.48 | Up $0.03 | $80.48 | $80.47 | 500 |
| 03:00 PM | $80.45 | Down $ -0.01 | $80.45 | $80.45 | 1,000 |
| 02:59 PM | $80.46 | Up $0.03 | $80.46 | $80.42 | 5,200 |
| 02:58 PM | $80.43 | Up $0.01 | $80.43 | $80.42 | 3,800 |
| 02:57 PM | $80.42 | Up $0.01 | $80.42 | $80.41 | 2,300 |
| 02:56 PM | $80.41 | Down $ -0.01 | $80.42 | $80.41 | 3,000 |
| 02:55 PM | $80.42 | Up $0.02 | $80.43 | $80.41 | 2,500 |
| 02:54 PM | $80.40 | Down $ -0.01 | $80.41 | $80.40 | 1,300 |
| 02:53 PM | $80.41 | Up $0.00 | $80.43 | $80.41 | 4,000 |
| 02:52 PM | $80.41 | Down $ -0.01 | $80.42 | $80.40 | 2,600 |
| 02:51 PM | $80.42 | Up $0.02 | $80.43 | $80.40 | 3,400 |
| 02:50 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 1,400 |
| 02:49 PM | $80.40 | Down $ -0.01 | $80.42 | $80.40 | 4,400 |
| 02:48 PM | $80.41 | Down $ -0.01 | $80.42 | $80.41 | 8,000 |
| 02:47 PM | $80.42 | Up $0.02 | $80.43 | $80.40 | 3,400 |
| 02:46 PM | $80.40 | Down $ -0.03 | $80.43 | $80.40 | 2,600 |
| 02:45 PM | $80.43 | Up $0.02 | $80.43 | $80.41 | 1,200 |
| 02:44 PM | $80.41 | Up $0.01 | $80.43 | $80.40 | 4,800 |
| 02:43 PM | $80.40 | Down $ -0.01 | $80.40 | $80.39 | 10,800 |
| 02:42 PM | $80.41 | Down $ -0.01 | $80.42 | $80.41 | 1,200 |
| 02:41 PM | $80.42 | Down $ -0.08 | $80.51 | $80.42 | 4,000 |
| 02:40 PM | $80.50 | Down $ -0.08 | $80.58 | $80.50 | 4,100 |
| 02:39 PM | $80.58 | Up $0.02 | $80.59 | $80.56 | 7,100 |
| 02:38 PM | $80.56 | Down $ -0.04 | $80.60 | $80.56 | 13,100 |
| 02:37 PM | $80.60 | Up $0.03 | $80.60 | $80.57 | 4,200 |
| 02:36 PM | $80.57 | Up $0.00 | $80.58 | $80.56 | 3,500 |
| 02:35 PM | $80.57 | Up $0.00 | $80.59 | $80.56 | 7,500 |
| 02:34 PM | $80.57 | Up $0.02 | $80.58 | $80.55 | 1,900 |
| 02:33 PM | $80.55 | Up $0.02 | $80.56 | $80.53 | 10,400 |
| 02:32 PM | $80.53 | Up $0.02 | $80.53 | $80.52 | 4,100 |
| 02:31 PM | $80.51 | Up $0.02 | $80.51 | $80.49 | 1,800 |
| 02:30 PM | $80.49 | Down $ -0.01 | $80.49 | $80.47 | 1,500 |
| 02:29 PM | $80.50 | Down $ -0.02 | $80.53 | $80.50 | 8,700 |
| 02:28 PM | $80.52 | Up $0.00 | $80.54 | $80.51 | 6,500 |
| 02:27 PM | $80.52 | Up $0.00 | $80.52 | $80.50 | 4,500 |
| 02:26 PM | $80.52 | Up $0.02 | $80.52 | $80.50 | 5,500 |
| 02:25 PM | $80.50 | Up $0.01 | $80.51 | $80.49 | 13,700 |
| 02:24 PM | $80.49 | Up $0.04 | $80.49 | $80.47 | 3,400 |
| 02:23 PM | $80.45 | Up $0.03 | $80.48 | $80.43 | 5,000 |
| 02:22 PM | $80.43 | Down $ -0.02 | $80.45 | $80.43 | 3,200 |
| 02:21 PM | $80.44 | Up $0.02 | $80.45 | $80.42 | 5,600 |
| 02:20 PM | $80.42 | Up $0.02 | $80.43 | $80.40 | 3,200 |
| 02:19 PM | $80.40 | Down $ -0.02 | $80.43 | $80.39 | 9,000 |
| 02:18 PM | $80.42 | Up $0.03 | $80.42 | $80.38 | 5,500 |
| 02:17 PM | $80.39 | Up $0.03 | $80.40 | $80.37 | 7,100 |
| 02:16 PM | $80.36 | Up $0.02 | $80.37 | $80.34 | 1,300 |
| 02:15 PM | $80.34 | Down $ -0.01 | $80.35 | $80.34 | 3,600 |
| 02:14 PM | $80.35 | Up $0.02 | $80.35 | $80.32 | 3,700 |
| 02:13 PM | $80.33 | Up $0.02 | $80.33 | $80.33 | 2,500 |
| 02:12 PM | $80.31 | Up $0.00 | $80.34 | $80.30 | 6,600 |
| 02:11 PM | $80.31 | Up $0.02 | $80.31 | $80.30 | 1,600 |
| 02:10 PM | $80.29 | Up $0.01 | $80.30 | $80.28 | 3,100 |
| 02:09 PM | $80.28 | Up $0.01 | $80.28 | $80.27 | 1,400 |
| 02:08 PM | $80.27 | Up $0.03 | $80.27 | $80.25 | 4,900 |
| 02:07 PM | $80.24 | Up $0.01 | $80.24 | $80.22 | 1,000 |
| 02:06 PM | $80.23 | Up $0.00 | $80.23 | $80.22 | 10,000 |
| 02:05 PM | $80.23 | Down $ -0.01 | $80.24 | $80.23 | 1,600 |
| 02:04 PM | $80.24 | Down $ -0.01 | $80.25 | $80.24 | 400 |
| 02:03 PM | $80.25 | Down $ -0.01 | $80.26 | $80.24 | 1,900 |
| 02:02 PM | $80.26 | Up $0.02 | $80.26 | $80.25 | 1,100 |
| 02:01 PM | $80.25 | Up $0.01 | $80.25 | $80.23 | 1,000 |
| 02:00 PM | $80.24 | Up $0.03 | $80.24 | $80.22 | 1,700 |
| 01:59 PM | $80.21 | Up $0.01 | $80.22 | $80.21 | 400 |
| 01:58 PM | $80.20 | Down $ -0.01 | $80.21 | $80.19 | 2,000 |
| 01:57 PM | $80.21 | Up $0.00 | $80.21 | $80.21 | 300 |
| 01:56 PM | $80.21 | Up $0.01 | $80.21 | $80.19 | 800 |
| 01:55 PM | $80.20 | Up $0.01 | $80.21 | $80.19 | 1,600 |
| 01:54 PM | $80.19 | Down $ -0.02 | $80.20 | $80.19 | 800 |
| 01:53 PM | $80.21 | Up $0.02 | $80.21 | $80.20 | 1,000 |
| 01:52 PM | $80.19 | Up $0.02 | $80.19 | $80.16 | 2,600 |
| 01:51 PM | $80.17 | Down $ -0.02 | $80.17 | $80.15 | 3,300 |
| 01:50 PM | $80.19 | Up $0.01 | $80.19 | $80.19 | 100 |
| 01:49 PM | $80.18 | Down $ -0.01 | $80.19 | $80.18 | 800 |
| 01:48 PM | $80.18 | Up $0.00 | $80.19 | $80.15 | 4,900 |
| 01:47 PM | $80.18 | Down $ -0.02 | $80.23 | $80.18 | 1,000 |
| 01:46 PM | $80.20 | Up $0.02 | $80.20 | $80.20 | 200 |
| 01:45 PM | $80.18 | Up $0.02 | $80.19 | $80.16 | 1,600 |
| 01:44 PM | $80.16 | Up $0.01 | $80.17 | $80.15 | 1,900 |
| 01:43 PM | $80.15 | Down $ -0.02 | $80.18 | $80.15 | 900 |
| 01:42 PM | $80.18 | Down $ -0.05 | $80.22 | $80.18 | 5,200 |
| 01:41 PM | $80.22 | Down $ -0.01 | $80.25 | $80.22 | 1,700 |
| 01:40 PM | $80.23 | Up $0.01 | $80.24 | $80.21 | 1,200 |
| 01:39 PM | $80.22 | Up $0.00 | $80.22 | $80.20 | 2,700 |
| 01:38 PM | $80.22 | Down $ -0.02 | $80.24 | $80.22 | 800 |
| 01:37 PM | $80.24 | Up $0.01 | $80.24 | $80.22 | 1,900 |
| 01:36 PM | $80.23 | Up $0.02 | $80.24 | $80.20 | 6,500 |
| 01:35 PM | $80.21 | Down $ -0.09 | $80.30 | $80.21 | 9,600 |
| 01:34 PM | $80.30 | Down $ -0.05 | $80.33 | $80.30 | 1,300 |
| 01:33 PM | $80.35 | Up $0.01 | $80.35 | $80.34 | 2,100 |
| 01:32 PM | $80.34 | Up $0.02 | $80.35 | $80.34 | 2,300 |
| 01:31 PM | $80.32 | Down $ -0.03 | $80.34 | $80.31 | 1,200 |
| 01:30 PM | $80.35 | Up $0.02 | $80.35 | $80.32 | 2,500 |
| 01:29 PM | $80.33 | Down $ -0.02 | $80.34 | $80.33 | 600 |
| 01:28 PM | $80.35 | Up $0.05 | $80.35 | $80.32 | 1,200 |
| 01:27 PM | $80.30 | Down $ -0.02 | $80.30 | $80.30 | 100 |
| 01:26 PM | $80.32 | Up $0.00 | $80.33 | $80.32 | 1,100 |
| 01:25 PM | $80.32 | Up $0.02 | $80.33 | $80.31 | 1,800 |
| 01:24 PM | $80.30 | Down $ -0.05 | $80.34 | $80.30 | 1,600 |
| 01:23 PM | $80.35 | Up $0.04 | $80.35 | $80.32 | 14,300 |
| 01:22 PM | $80.31 | Up $0.03 | $80.31 | $80.29 | 1,600 |
| 01:21 PM | $80.28 | Up $0.00 | $80.30 | $80.28 | 3,200 |
| 01:20 PM | $80.28 | Up $0.00 | $80.28 | $80.28 | 400 |
| 01:19 PM | $80.28 | Up $0.00 | $80.28 | $80.26 | 2,200 |
| 01:18 PM | $80.28 | Down $ -0.03 | $80.30 | $80.28 | 1,000 |
| 01:17 PM | $80.31 | Down $ -0.04 | $80.34 | $80.31 | 1,600 |
| 01:16 PM | $80.35 | Up $0.01 | $80.35 | $80.34 | 2,500 |
| 01:15 PM | $80.34 | Down $ -0.01 | $80.34 | $80.34 | 1,400 |
| 01:14 PM | $80.35 | Up $0.01 | $80.35 | $80.33 | 5,300 |
| 01:13 PM | $80.34 | Up $0.00 | $80.34 | $80.33 | 700 |
| 01:12 PM | $80.34 | Up $0.01 | $80.34 | $80.33 | 800 |
| 01:11 PM | $80.33 | Up $0.01 | $80.33 | $80.31 | 2,200 |
| 01:10 PM | $80.32 | Up $0.02 | $80.32 | $80.30 | 1,100 |
| 01:09 PM | $80.30 | Up $0.01 | $80.30 | $80.28 | 1,100 |
| 01:08 PM | $80.29 | Up $0.01 | $80.29 | $80.29 | 300 |
| 01:07 PM | $80.28 | Up $0.02 | $80.28 | $80.26 | 3,600 |
| 01:06 PM | $80.26 | Down $ -0.02 | $80.28 | $80.26 | 1,700 |
| 01:05 PM | $80.28 | Up $0.00 | $80.28 | $80.28 | 200 |
| 01:04 PM | $80.28 | Up $0.01 | $80.28 | $80.27 | 1,200 |
| 01:03 PM | $80.27 | Down $ -0.02 | $80.27 | $80.26 | 1,100 |
| 01:02 PM | $80.29 | Up $0.05 | $80.30 | $80.25 | 2,300 |
| 01:01 PM | $80.24 | Down $ -0.01 | $80.26 | $80.24 | 1,100 |
| 01:00 PM | $80.25 | Down $ -0.04 | $80.29 | $80.25 | 1,400 |
| 12:59 PM | $80.29 | Up $0.00 | $80.30 | $80.28 | 1,400 |
| 12:58 PM | $80.29 | Up $0.08 | $80.29 | $80.22 | 6,800 |
| 12:57 PM | $80.21 | Down $ -0.01 | $80.21 | $80.20 | 1,600 |
| 12:56 PM | $80.22 | Up $0.02 | $80.22 | $80.20 | 2,500 |
| 12:55 PM | $80.20 | Down $ -0.03 | $80.22 | $80.20 | 1,500 |
| 12:54 PM | $80.23 | Up $0.03 | $80.24 | $80.21 | 3,400 |
| 12:53 PM | $80.21 | Down $ -0.03 | $80.23 | $80.21 | 800 |
| 12:52 PM | $80.23 | Up $0.01 | $80.24 | $80.21 | 2,300 |
| 12:51 PM | $80.22 | Up $0.00 | $80.22 | $80.21 | 1,100 |
| 12:50 PM | $80.22 | Down $ -0.02 | $80.23 | $80.21 | 1,100 |
| 12:49 PM | $80.24 | Down $ -0.01 | $80.25 | $80.23 | 1,200 |
| 12:48 PM | $80.25 | Down $ -0.01 | $80.26 | $80.23 | 2,300 |
| 12:47 PM | $80.26 | Up $0.01 | $80.26 | $80.23 | 1,800 |
| 12:46 PM | $80.25 | Down $ -0.02 | $80.27 | $80.25 | 1,600 |
| 12:45 PM | $80.27 | Up $0.02 | $80.27 | $80.24 | 8,500 |
| 12:44 PM | $80.25 | Down $0.00 | $80.25 | $80.25 | 300 |
| 12:43 PM | $80.26 | Up $0.01 | $80.26 | $80.24 | 3,600 |
| 12:42 PM | $80.25 | Down $0.00 | $80.25 | $80.25 | 1,800 |
| 12:41 PM | $80.25 | Down $ -0.01 | $80.25 | $80.24 | 1,300 |
| 12:40 PM | $80.26 | Up $0.05 | $80.26 | $80.21 | 5,600 |
| 12:39 PM | $80.21 | Up $0.01 | $80.24 | $80.20 | 2,700 |
| 12:38 PM | $80.20 | Up $0.00 | $80.20 | $80.18 | 3,300 |
| 12:37 PM | $80.20 | Down $ -0.02 | $80.24 | $80.18 | 6,600 |
| 12:36 PM | $80.22 | Down $ -0.01 | $80.23 | $80.21 | 1,900 |
| 12:35 PM | $80.23 | Down $ -0.04 | $80.27 | $80.23 | 4,900 |
| 12:34 PM | $80.27 | Up $0.01 | $80.27 | $80.27 | 700 |
| 12:33 PM | $80.26 | Down $ -0.06 | $80.33 | $80.26 | 1,700 |
| 12:32 PM | $80.33 | Up $0.02 | $80.33 | $80.32 | 1,100 |
| 12:31 PM | $80.31 | Down $ -0.01 | $80.33 | $80.31 | 700 |
| 12:30 PM | $80.32 | Up $0.02 | $80.32 | $80.29 | 3,500 |
| 12:29 PM | $80.30 | Down $ -0.03 | $80.31 | $80.30 | 400 |
| 12:28 PM | $80.33 | Up $0.01 | $80.34 | $80.31 | 4,100 |
| 12:27 PM | $80.32 | Down $ -0.01 | $80.34 | $80.32 | 1,200 |
| 12:26 PM | $80.33 | Up $0.01 | $80.34 | $80.31 | 1,400 |
| 12:25 PM | $80.32 | Up $0.02 | $80.32 | $80.30 | 1,900 |
| 12:24 PM | $80.30 | Up $0.01 | $80.30 | $80.27 | 2,300 |
| 12:23 PM | $80.29 | Down $ -0.01 | $80.29 | $80.28 | 1,300 |
| 12:22 PM | $80.30 | Up $0.02 | $80.31 | $80.29 | 2,500 |
| 12:21 PM | $80.28 | Up $0.00 | $80.29 | $80.27 | 1,600 |
| 12:20 PM | $80.28 | Up $0.02 | $80.28 | $80.27 | 800 |
| 12:19 PM | $80.26 | Down $ -0.01 | $80.28 | $80.25 | 3,900 |
| 12:18 PM | $80.27 | Down $ -0.01 | $80.27 | $80.26 | 800 |
| 12:17 PM | $80.28 | Up $0.01 | $80.29 | $80.27 | 1,200 |
| 12:16 PM | $80.27 | Down $ -0.02 | $80.28 | $80.27 | 3,100 |
| 12:15 PM | $80.29 | Up $0.02 | $80.29 | $80.27 | 1,800 |
| 12:14 PM | $80.27 | Up $0.04 | $80.28 | $80.21 | 3,500 |
| 12:13 PM | $80.23 | Down $ -0.04 | $80.26 | $80.23 | 2,400 |
| 12:12 PM | $80.27 | Down $ -0.01 | $80.27 | $80.25 | 2,200 |
| 12:11 PM | $80.28 | Up $0.00 | $80.28 | $80.26 | 3,100 |
| 12:10 PM | $80.28 | Down $ -0.08 | $80.35 | $80.28 | 1,100 |
| 12:09 PM | $80.36 | Up $0.01 | $80.37 | $80.36 | 2,000 |
| 12:08 PM | $80.35 | Up $0.02 | $80.35 | $80.29 | 3,700 |
| 12:07 PM | $80.33 | Down $ -0.02 | $80.33 | $80.32 | 700 |
| 12:06 PM | $80.34 | Up $0.02 | $80.34 | $80.33 | 1,100 |
| 12:05 PM | $80.32 | Up $0.03 | $80.32 | $80.28 | 1,700 |
| 12:04 PM | $80.29 | Down $ -0.08 | $80.38 | $80.29 | 2,900 |
| 12:03 PM | $80.37 | Up $0.00 | $80.38 | $80.36 | 2,300 |
| 12:02 PM | $80.37 | Up $0.02 | $80.37 | $80.35 | 3,400 |
| 12:01 PM | $80.35 | Up $0.04 | $80.35 | $80.30 | 3,700 |
| 12:00 PM | $80.31 | Up $0.00 | $80.31 | $80.30 | 1,500 |
| 11:59 AM | $80.31 | Down $ -0.02 | $80.35 | $80.31 | 3,800 |
| 11:58 AM | $80.33 | Up $0.04 | $80.35 | $80.30 | 9,200 |
| 11:57 AM | $80.29 | Up $0.00 | $80.30 | $80.29 | 1,400 |
| 11:56 AM | $80.29 | Up $0.01 | $80.29 | $80.27 | 700 |
| 11:55 AM | $80.28 | Up $0.00 | $80.28 | $80.28 | 400 |
| 11:54 AM | $80.28 | Up $0.03 | $80.29 | $80.26 | 2,800 |
| 11:53 AM | $80.26 | Up $0.02 | $80.26 | $80.24 | 1,100 |
| 11:52 AM | $80.24 | Up $0.01 | $80.24 | $80.23 | 2,700 |
| 11:51 AM | $80.23 | Up $0.00 | $80.23 | $80.23 | 200 |
| 11:50 AM | $80.23 | Up $0.02 | $80.24 | $80.21 | 1,200 |
| 11:49 AM | $80.21 | Down $ -0.01 | $80.22 | $80.20 | 1,100 |
| 11:48 AM | $80.22 | Down $ -0.03 | $80.28 | $80.22 | 1,800 |
| 11:47 AM | $80.25 | Up $0.00 | $80.27 | $80.25 | 3,300 |
| 11:46 AM | $80.25 | Down $ -0.05 | $80.29 | $80.23 | 2,000 |
| 11:45 AM | $80.30 | Down $0.00 | $80.30 | $80.30 | 700 |
| 11:44 AM | $80.30 | Up $0.00 | $80.31 | $80.29 | 900 |
| 11:43 AM | $80.30 | Up $0.02 | $80.30 | $80.28 | 1,300 |
| 11:42 AM | $80.28 | Down $ -0.01 | $80.31 | $80.28 | 1,400 |
| 11:41 AM | $80.29 | Up $0.08 | $80.29 | $80.22 | 4,200 |
| 11:40 AM | $80.21 | Down $ -0.01 | $80.23 | $80.21 | 1,500 |
| 11:39 AM | $80.22 | Up $0.03 | $80.22 | $80.20 | 3,000 |
| 11:38 AM | $80.19 | Up $0.04 | $80.19 | $80.14 | 3,100 |
| 11:37 AM | $80.15 | Down $ -0.01 | $80.17 | $80.15 | 1,700 |
| 11:36 AM | $80.16 | Up $0.04 | $80.16 | $80.13 | 2,100 |
| 11:35 AM | $80.12 | Up $0.01 | $80.13 | $80.11 | 2,600 |
| 11:34 AM | $80.11 | Down $ -0.05 | $80.16 | $80.10 | 7,000 |
| 11:33 AM | $80.16 | Up $0.02 | $80.17 | $80.13 | 6,100 |
| 11:32 AM | $80.14 | Up $0.02 | $80.14 | $80.10 | 2,600 |
| 11:31 AM | $80.13 | Down $ -0.02 | $80.16 | $80.12 | 2,500 |
| 11:30 AM | $80.14 | Down $ -0.06 | $80.18 | $80.14 | 7,200 |
| 11:29 AM | $80.20 | Down $ -0.01 | $80.21 | $80.20 | 1,300 |
| 11:28 AM | $80.21 | Up $0.01 | $80.21 | $80.20 | 2,200 |
| 11:27 AM | $80.20 | Down $ -0.02 | $80.22 | $80.18 | 1,400 |
| 11:26 AM | $80.22 | Up $0.03 | $80.23 | $80.19 | 3,100 |
| 11:25 AM | $80.19 | Down $ -0.08 | $80.23 | $80.19 | 800 |
| 11:24 AM | $80.27 | Up $0.03 | $80.27 | $80.25 | 2,300 |
| 11:23 AM | $80.24 | Up $0.01 | $80.24 | $80.21 | 1,600 |
| 11:22 AM | $80.23 | Up $0.01 | $80.23 | $80.19 | 7,600 |
| 11:21 AM | $80.22 | Down $ -0.01 | $80.22 | $80.21 | 2,300 |
| 11:20 AM | $80.23 | Down $ -0.03 | $80.27 | $80.23 | 3,500 |
| 11:19 AM | $80.26 | Up $0.00 | $80.27 | $80.26 | 1,500 |
| 11:18 AM | $80.26 | Down $ -0.01 | $80.29 | $80.26 | 3,200 |
| 11:17 AM | $80.27 | Up $0.03 | $80.27 | $80.25 | 2,300 |
| 11:16 AM | $80.24 | Down $ -0.01 | $80.27 | $80.24 | 1,900 |
| 11:15 AM | $80.25 | Down $ -0.01 | $80.25 | $80.22 | 5,600 |
| 11:14 AM | $80.26 | Down $ -0.02 | $80.27 | $80.26 | 1,600 |
| 11:13 AM | $80.28 | Down $ -0.02 | $80.34 | $80.28 | 3,000 |
| 11:12 AM | $80.30 | Up $0.02 | $80.31 | $80.29 | 1,800 |
| 11:11 AM | $80.28 | Up $0.01 | $80.29 | $80.27 | 2,600 |
| 11:10 AM | $80.27 | Up $0.02 | $80.27 | $80.26 | 1,200 |
| 11:09 AM | $80.25 | Down $ -0.02 | $80.29 | $80.25 | 4,300 |
| 11:08 AM | $80.27 | Down $ -0.01 | $80.28 | $80.27 | 800 |
| 11:07 AM | $80.28 | Down $ -0.01 | $80.30 | $80.27 | 3,300 |
| 11:06 AM | $80.29 | Up $0.04 | $80.29 | $80.26 | 1,800 |
| 11:05 AM | $80.25 | Up $0.01 | $80.26 | $80.22 | 4,200 |
| 11:04 AM | $80.24 | Down $ -0.06 | $80.28 | $80.24 | 2,300 |
| 11:03 AM | $80.30 | Down $ -0.02 | $80.32 | $80.30 | 1,700 |
| 11:02 AM | $80.32 | Down $ -0.03 | $80.37 | $80.31 | 4,200 |
| 11:01 AM | $80.35 | Up $0.01 | $80.36 | $80.35 | 1,600 |
| 11:00 AM | $80.34 | Down $ -0.01 | $80.36 | $80.34 | 3,600 |
| 10:59 AM | $80.35 | Down $ -0.02 | $80.36 | $80.34 | 1,600 |
| 10:58 AM | $80.37 | Up $0.00 | $80.42 | $80.37 | 3,000 |
| 10:57 AM | $80.37 | Down $ -0.03 | $80.39 | $80.35 | 1,500 |
| 10:56 AM | $80.40 | Down $ -0.02 | $80.41 | $80.39 | 2,200 |
| 10:55 AM | $80.42 | Down $ -0.04 | $80.45 | $80.42 | 1,200 |
| 10:54 AM | $80.46 | Down $ -0.01 | $80.49 | $80.46 | 2,300 |
| 10:53 AM | $80.47 | Up $0.03 | $80.47 | $80.43 | 3,400 |
| 10:52 AM | $80.44 | Down $ -0.01 | $80.45 | $80.41 | 1,300 |
| 10:51 AM | $80.45 | Down $ -0.01 | $80.45 | $80.43 | 2,200 |
| 10:50 AM | $80.46 | Down $ -0.10 | $80.52 | $80.46 | 2,400 |
| 10:49 AM | $80.56 | Down $ -0.02 | $80.58 | $80.56 | 600 |
| 10:48 AM | $80.58 | Down $0.00 | $80.61 | $80.57 | 11,300 |
| 10:47 AM | $80.59 | Up $0.02 | $80.59 | $80.57 | 5,300 |
| 10:46 AM | $80.57 | Up $0.03 | $80.57 | $80.50 | 4,500 |
| 10:45 AM | $80.53 | Up $0.01 | $80.56 | $80.51 | 2,900 |
| 10:44 AM | $80.52 | Down $ -0.03 | $80.55 | $80.52 | 800 |
| 10:43 AM | $80.55 | Up $0.01 | $80.59 | $80.55 | 4,500 |
| 10:42 AM | $80.54 | Up $0.02 | $80.54 | $80.51 | 1,800 |
| 10:41 AM | $80.52 | Up $0.04 | $80.52 | $80.48 | 2,300 |
| 10:40 AM | $80.48 | Up $0.05 | $80.49 | $80.43 | 4,900 |
| 10:39 AM | $80.43 | Up $0.01 | $80.44 | $80.43 | 1,700 |
| 10:38 AM | $80.42 | Down $ -0.01 | $80.43 | $80.39 | 2,200 |
| 10:37 AM | $80.43 | Up $0.04 | $80.47 | $80.40 | 3,700 |
| 10:36 AM | $80.39 | Up $0.00 | $80.39 | $80.38 | 600 |
| 10:35 AM | $80.39 | Down $ -0.02 | $80.41 | $80.38 | 4,100 |
| 10:34 AM | $80.41 | Down $ -0.03 | $80.42 | $80.41 | 1,400 |
| 10:33 AM | $80.44 | Down $ -0.01 | $80.47 | $80.44 | 2,200 |
| 10:32 AM | $80.45 | Down $ -0.03 | $80.47 | $80.42 | 3,900 |
| 10:31 AM | $80.48 | Up $0.03 | $80.50 | $80.44 | 9,900 |
| 10:30 AM | $80.45 | Down $ -0.04 | $80.49 | $80.45 | 1,100 |
| 10:29 AM | $80.49 | Down $ -0.05 | $80.52 | $80.49 | 7,700 |
| 10:28 AM | $80.54 | Down $ -0.04 | $80.59 | $80.54 | 1,700 |
| 10:27 AM | $80.58 | Up $0.00 | $80.60 | $80.58 | 2,000 |
| 10:26 AM | $80.58 | Up $0.02 | $80.59 | $80.56 | 1,300 |
| 10:25 AM | $80.56 | Up $0.00 | $80.58 | $80.56 | 1,300 |
| 10:24 AM | $80.56 | Up $0.01 | $80.57 | $80.54 | 7,700 |
| 10:23 AM | $80.55 | Down $ -0.01 | $80.56 | $80.55 | 1,300 |
| 10:22 AM | $80.56 | Down $0.00 | $80.57 | $80.55 | 2,800 |
| 10:21 AM | $80.56 | Down $ -0.01 | $80.57 | $80.56 | 1,200 |
| 10:20 AM | $80.57 | Up $0.04 | $80.59 | $80.55 | 4,500 |
| 10:19 AM | $80.53 | Down $ -0.03 | $80.55 | $80.53 | 1,800 |
| 10:18 AM | $80.56 | Down $ -0.02 | $80.59 | $80.56 | 2,500 |
| 10:17 AM | $80.58 | Up $0.05 | $80.58 | $80.53 | 2,600 |
| 10:16 AM | $80.53 | Up $0.03 | $80.53 | $80.51 | 1,600 |
| 10:15 AM | $80.50 | Down $ -0.02 | $80.52 | $80.49 | 2,300 |
| 10:14 AM | $80.51 | Up $0.01 | $80.51 | $80.48 | 4,200 |
| 10:13 AM | $80.50 | Down $ -0.02 | $80.52 | $80.49 | 1,600 |
| 10:12 AM | $80.52 | Up $0.00 | $80.54 | $80.51 | 6,500 |
| 10:11 AM | $80.51 | Up $0.01 | $80.54 | $80.49 | 2,900 |
| 10:10 AM | $80.50 | Up $0.03 | $80.51 | $80.47 | 2,100 |
| 10:09 AM | $80.47 | Down $ -0.04 | $80.52 | $80.47 | 4,200 |
| 10:08 AM | $80.51 | Down $ -0.03 | $80.55 | $80.51 | 2,600 |
| 10:07 AM | $80.54 | Down $ -0.04 | $80.59 | $80.52 | 2,800 |
| 10:06 AM | $80.58 | Up $0.00 | $80.58 | $80.56 | 1,400 |
| 10:05 AM | $80.58 | Down $ -0.02 | $80.60 | $80.57 | 1,100 |
| 10:04 AM | $80.60 | Up $0.02 | $80.60 | $80.56 | 800 |
| 10:03 AM | $80.58 | Down $ -0.03 | $80.62 | $80.58 | 2,000 |
| 10:02 AM | $80.61 | Up $0.05 | $80.61 | $80.57 | 4,800 |
| 10:01 AM | $80.56 | Up $0.03 | $80.57 | $80.53 | 2,900 |
| 10:00 AM | $80.54 | Up $0.03 | $80.57 | $80.46 | 6,200 |
| 09:59 AM | $80.50 | Down $ -0.08 | $80.58 | $80.50 | 9,500 |
| 09:58 AM | $80.58 | Up $0.04 | $80.62 | $80.55 | 14,400 |
| 09:57 AM | $80.54 | Down $ -0.02 | $80.57 | $80.54 | 5,800 |
| 09:56 AM | $80.56 | Up $0.04 | $80.56 | $80.50 | 7,900 |
| 09:55 AM | $80.52 | Up $0.02 | $80.53 | $80.50 | 7,600 |
| 09:54 AM | $80.50 | Up $0.06 | $80.50 | $80.45 | 20,100 |
| 09:53 AM | $80.44 | Up $0.01 | $80.44 | $80.43 | 400 |
| 09:52 AM | $80.43 | Up $0.00 | $80.45 | $80.41 | 6,000 |
| 09:51 AM | $80.43 | Up $0.05 | $80.46 | $80.38 | 1,200 |
| 09:50 AM | $80.38 | Down $ -0.03 | $80.43 | $80.38 | 2,600 |
| 09:49 AM | $80.41 | Down $ -0.03 | $80.46 | $80.39 | 1,900 |
| 09:48 AM | $80.44 | Up $0.02 | $80.44 | $80.37 | 6,600 |
| 09:47 AM | $80.42 | Up $0.02 | $80.43 | $80.41 | 2,600 |
| 09:46 AM | $80.40 | Up $0.06 | $80.40 | $80.36 | 1,800 |
| 09:45 AM | $80.34 | Down $ -0.07 | $80.46 | $80.34 | 5,300 |
| 09:44 AM | $80.41 | Up $0.01 | $80.44 | $80.41 | 3,300 |
| 09:43 AM | $80.40 | Up $0.05 | $80.41 | $80.35 | 4,700 |
| 09:42 AM | $80.35 | Down $ -0.04 | $80.40 | $80.35 | 2,100 |
| 09:41 AM | $80.39 | Down $ -0.05 | $80.44 | $80.39 | 3,000 |
| 09:40 AM | $80.44 | Down $ -0.01 | $80.49 | $80.44 | 3,100 |
| 09:39 AM | $80.45 | Down $ -0.02 | $80.46 | $80.41 | 5,200 |
| 09:38 AM | $80.47 | Down $ -0.05 | $80.56 | $80.46 | 7,300 |
| 09:37 AM | $80.52 | Up $0.04 | $80.52 | $80.47 | 12,600 |
| 09:36 AM | $80.48 | Up $0.10 | $80.50 | $80.37 | 28,400 |
| 09:35 AM | $80.38 | Up $0.02 | $80.42 | $80.37 | 4,300 |
| 09:34 AM | $80.36 | Down $ -0.05 | $80.42 | $80.33 | 3,900 |
| 09:33 AM | $80.41 | Up $0.17 | $80.43 | $80.29 | 22,500 |
| 09:32 AM | $80.24 | Up $0.04 | $80.30 | $80.18 | 5,900 |
| 09:31 AM | $80.20 | Down $ -0.02 | $80.23 | $80.13 | 2,600 |
| 09:30 AM | $80.22 | Up $0.18 | $80.31 | $80.08 | 45,600 |
| Previous close | $80.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $80.45 | $80.30 | $80.60 | $80.15 | 3,753,000 |
| 25-07-2024 | $80.04 | $79.84 | $80.23 | $79.83 | 5,186,200 |
| 24-07-2024 | $79.36 | $79.84 | $79.93 | $79.35 | 7,762,900 |
| 23-07-2024 | $79.88 | $80.22 | $80.30 | $79.88 | 4,593,100 |
| 22-07-2024 | $80.02 | $79.96 | $80.08 | $79.85 | 9,520,400 |
| 19-07-2024 | $79.42 | $79.69 | $79.85 | $79.42 | 2,751,800 |
| 18-07-2024 | $79.71 | $80.13 | $80.18 | $79.31 | 4,556,100 |
| 17-07-2024 | $79.99 | $79.86 | $80.28 | $79.58 | 5,568,100 |
| 16-07-2024 | $79.82 | $79.04 | $79.84 | $79.01 | 5,415,800 |
| 15-07-2024 | $78.28 | $78.23 | $78.51 | $78.06 | 7,393,800 |
| 12-07-2024 | $77.37 | $77.46 | $77.59 | $77.31 | 6,520,600 |
| 11-07-2024 | $76.74 | $76.45 | $76.79 | $76.27 | 6,164,600 |
| 10-07-2024 | $76.00 | $75.97 | $76.02 | $75.59 | 15,249,300 |
| 09-07-2024 | $76.18 | $76.01 | $76.21 | $75.86 | 9,103,000 |
| 08-07-2024 | $75.88 | $75.70 | $75.93 | $75.60 | 5,637,400 |
| 05-07-2024 | $75.24 | $75.62 | $75.88 | $75.24 | 8,579,600 |
| 04-07-2024 | $75.87 | $75.94 | $76.05 | $75.81 | 2,812,600 |
| 03-07-2024 | $76.04 | $76.26 | $76.32 | $75.78 | 9,657,100 |
| 02-07-2024 | $75.58 | $74.86 | $75.68 | $74.81 | 18,983,600 |
| 28-06-2024 | $75.20 | $75.40 | $75.41 | $74.97 | 9,171,600 |
| 27-06-2024 | $75.13 | $74.96 | $75.34 | $74.90 | 3,314,100 |
| 26-06-2024 | $74.94 | $74.63 | $75.02 | $74.62 | 4,234,600 |
| 25-06-2024 | $74.69 | $74.99 | $75.04 | $74.61 | 3,296,000 |
| 24-06-2024 | $75.41 | $74.86 | $75.41 | $74.85 | 7,906,000 |
| 21-06-2024 | $73.96 | $74.09 | $74.36 | $73.94 | 8,832,400 |
| 20-06-2024 | $73.93 | $73.98 | $74.14 | $73.77 | 4,961,100 |
| 19-06-2024 | $73.97 | $74.19 | $74.21 | $73.76 | 2,051,700 |
| 18-06-2024 | $74.41 | $74.74 | $74.87 | $74.00 | 2,898,500 |
| 17-06-2024 | $73.88 | $73.73 | $73.95 | $73.69 | 7,463,300 |
| 14-06-2024 | $74.53 | $74.15 | $74.57 | $74.02 | 4,687,200 |
Graphs are not available, please refer to the detailed table