Print

Quotes and Market Data

Find a quote

TORONTO-DOMINION BANK

100.69 Down -0.29 (-0.29 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $100.98
  • Opening $100.50
  • Price Ask $100.50
  • Price Bid $100.50
  • Size Bid 16
  • Size Ask 46
  • Today High $100.74
  • Today Low $99.68
  • 52 Weeks High $102.45
  • 52 Weeks Low $73.22
  • Volume 7,525,770

Intraday history

Hour Last Change High Low Volume
04:00 PM $100.69 Down $ -0.02 $100.69 $100.69 3,274,600
03:59 PM $100.71 Up $0.07 $100.71 $100.63 124,300
03:58 PM $100.64 Down $ -0.04 $100.68 $100.63 85,000
03:57 PM $100.68 Down $ -0.03 $100.73 $100.68 56,200
03:56 PM $100.71 Up $0.05 $100.74 $100.65 71,000
03:55 PM $100.66 Up $0.04 $100.68 $100.62 88,800
03:54 PM $100.62 Down $ -0.02 $100.65 $100.60 35,400
03:53 PM $100.64 Up $0.00 $100.65 $100.63 15,100
03:52 PM $100.64 Down $ -0.04 $100.67 $100.64 16,200
03:51 PM $100.68 Up $0.01 $100.68 $100.65 17,800
03:50 PM $100.67 Up $0.05 $100.72 $100.62 40,100
03:49 PM $100.62 Down $ -0.01 $100.63 $100.61 11,400
03:48 PM $100.63 Up $0.01 $100.63 $100.62 6,000
03:47 PM $100.62 Up $0.04 $100.63 $100.57 12,500
03:46 PM $100.58 Up $0.01 $100.59 $100.57 4,300
03:45 PM $100.57 Down $ -0.04 $100.62 $100.57 6,200
03:44 PM $100.61 Up $0.00 $100.63 $100.61 9,700
03:43 PM $100.61 Up $0.03 $100.61 $100.59 5,700
03:42 PM $100.59 Up $0.02 $100.59 $100.56 4,500
03:41 PM $100.57 Down $ -0.04 $100.60 $100.57 7,400
03:40 PM $100.61 Down $ -0.01 $100.63 $100.61 5,700
03:39 PM $100.62 Up $0.02 $100.62 $100.61 2,800
03:38 PM $100.61 Down $0.00 $100.61 $100.61 2,500
03:37 PM $100.61 Up $0.01 $100.62 $100.60 3,100
03:36 PM $100.60 Up $0.00 $100.60 $100.58 9,500
03:35 PM $100.60 Down $ -0.02 $100.61 $100.60 4,000
03:34 PM $100.61 Up $0.02 $100.61 $100.59 3,800
03:33 PM $100.59 Down $ -0.01 $100.60 $100.59 4,000
03:32 PM $100.60 Up $0.00 $100.61 $100.60 4,400
03:31 PM $100.60 Up $0.00 $100.60 $100.60 1,700
03:30 PM $100.60 Up $0.01 $100.60 $100.57 6,300
03:29 PM $100.59 Up $0.00 $100.61 $100.59 6,200
03:28 PM $100.59 Up $0.00 $100.60 $100.58 1,100
03:27 PM $100.59 Down $ -0.02 $100.60 $100.59 4,100
03:26 PM $100.61 Up $0.05 $100.61 $100.57 2,100
03:25 PM $100.57 Up $0.00 $100.57 $100.56 500
03:24 PM $100.56 Up $0.03 $100.58 $100.53 5,200
03:23 PM $100.54 Up $0.00 $100.54 $100.53 1,600
03:22 PM $100.53 Down $ -0.01 $100.53 $100.53 2,600
03:21 PM $100.54 Up $0.00 $100.54 $100.53 4,700
03:20 PM $100.54 Up $0.00 $100.54 $100.53 2,400
03:19 PM $100.54 Down $ -0.01 $100.55 $100.54 1,500
03:18 PM $100.55 Down $ -0.01 $100.56 $100.55 1,800
03:17 PM $100.56 Up $0.00 $100.56 $100.54 4,300
03:16 PM $100.56 Down $ -0.02 $100.57 $100.55 1,700
03:15 PM $100.58 Down $ -0.02 $100.61 $100.58 5,800
03:14 PM $100.60 Up $0.03 $100.60 $100.58 1,900
03:13 PM $100.57 Down $ -0.03 $100.59 $100.57 5,300
03:12 PM $100.60 Up $0.00 $100.61 $100.59 1,400
03:11 PM $100.60 Up $0.00 $100.61 $100.59 2,700
03:10 PM $100.60 Down $ -0.02 $100.61 $100.60 3,500
03:09 PM $100.62 Down $ -0.02 $100.63 $100.60 3,400
03:08 PM $100.63 Down $ -0.02 $100.64 $100.63 4,900
03:07 PM $100.65 Up $0.02 $100.65 $100.64 3,500
03:06 PM $100.63 Up $0.00 $100.63 $100.60 4,100
03:05 PM $100.63 Up $0.01 $100.63 $100.62 8,500
03:04 PM $100.62 Down $ -0.02 $100.63 $100.59 30,000
03:03 PM $100.64 Up $0.01 $100.64 $100.62 3,600
03:02 PM $100.63 Up $0.03 $100.63 $100.60 5,000
03:01 PM $100.60 Up $0.01 $100.60 $100.59 6,500
03:00 PM $100.59 Down $ -0.02 $100.60 $100.59 6,900
02:59 PM $100.61 Down $ -0.03 $100.63 $100.61 5,000
02:58 PM $100.64 Up $0.01 $100.64 $100.62 11,800
02:57 PM $100.63 Up $0.01 $100.64 $100.62 15,200
02:56 PM $100.62 Up $0.00 $100.63 $100.62 4,000
02:55 PM $100.62 Down $ -0.04 $100.66 $100.62 10,700
02:54 PM $100.66 Down $ -0.04 $100.72 $100.66 7,600
02:53 PM $100.70 Up $0.00 $100.72 $100.69 8,100
02:52 PM $100.70 Down $0.00 $100.73 $100.70 9,200
02:51 PM $100.71 Down $ -0.03 $100.72 $100.71 2,200
02:50 PM $100.73 Up $0.03 $100.73 $100.71 3,900
02:49 PM $100.70 Up $0.00 $100.71 $100.70 1,200
02:48 PM $100.70 Down $ -0.01 $100.70 $100.69 5,000
02:47 PM $100.71 Up $0.04 $100.71 $100.66 7,200
02:46 PM $100.67 Down $ -0.01 $100.68 $100.67 2,000
02:45 PM $100.68 Up $0.02 $100.68 $100.67 1,900
02:44 PM $100.67 Up $0.01 $100.68 $100.65 6,200
02:43 PM $100.66 Up $0.02 $100.67 $100.65 4,500
02:42 PM $100.64 Down $ -0.02 $100.66 $100.64 4,300
02:41 PM $100.66 Up $0.02 $100.66 $100.64 1,700
02:40 PM $100.64 Up $0.01 $100.64 $100.63 4,900
02:39 PM $100.63 Down $ -0.01 $100.63 $100.63 100
02:38 PM $100.64 Down $ -0.03 $100.67 $100.63 6,700
02:37 PM $100.67 Up $0.03 $100.67 $100.65 5,200
02:36 PM $100.64 Up $0.01 $100.64 $100.63 2,000
02:35 PM $100.63 Up $0.09 $100.63 $100.55 10,600
02:34 PM $100.54 Down $0.00 $100.54 $100.54 300
02:33 PM $100.55 Up $0.03 $100.55 $100.52 3,600
02:32 PM $100.52 Down $ -0.03 $100.54 $100.52 7,100
02:31 PM $100.55 Up $0.01 $100.55 $100.54 2,200
02:30 PM $100.54 Up $0.02 $100.54 $100.53 4,600
02:29 PM $100.53 Up $0.02 $100.53 $100.53 1,900
02:28 PM $100.51 Down $ -0.02 $100.54 $100.51 4,900
02:27 PM $100.53 Up $0.03 $100.53 $100.50 5,200
02:26 PM $100.50 Down $0.00 $100.51 $100.50 3,000
02:25 PM $100.51 Up $0.00 $100.52 $100.51 1,900
02:24 PM $100.51 Down $ -0.03 $100.53 $100.50 9,700
02:23 PM $100.54 Up $0.00 $100.54 $100.54 100
02:22 PM $100.53 Up $0.00 $100.53 $100.53 100
02:21 PM $100.53 Up $0.00 $100.53 $100.53 200
02:20 PM $100.53 Down $ -0.01 $100.56 $100.53 6,900
02:19 PM $100.54 Up $0.01 $100.56 $100.54 8,600
02:18 PM $100.53 Down $ -0.01 $100.53 $100.51 4,600
02:17 PM $100.54 Down $ -0.02 $100.56 $100.54 4,600
02:16 PM $100.56 Up $0.01 $100.56 $100.55 5,200
02:15 PM $100.55 Up $0.00 $100.55 $100.55 200
02:13 PM $100.55 Up $0.00 $100.55 $100.55 500
02:13 PM $100.55 Up $0.00 $100.55 $100.55 0
02:12 PM $100.55 Up $0.02 $100.55 $100.53 4,900
02:11 PM $100.53 Up $0.05 $100.53 $100.47 7,400
02:10 PM $100.48 Up $0.01 $100.49 $100.47 3,800
02:09 PM $100.47 Up $0.01 $100.47 $100.46 3,900
02:08 PM $100.46 Down $ -0.04 $100.50 $100.45 6,700
02:07 PM $100.50 Up $0.01 $100.50 $100.49 900
02:06 PM $100.49 Down $ -0.01 $100.50 $100.49 4,800
02:05 PM $100.50 Up $0.00 $100.51 $100.50 3,300
02:04 PM $100.50 Up $0.00 $100.51 $100.49 7,500
02:03 PM $100.50 Up $0.02 $100.50 $100.49 3,400
02:02 PM $100.48 Up $0.01 $100.48 $100.48 700
02:01 PM $100.47 Down $ -0.03 $100.50 $100.47 5,200
02:00 PM $100.50 Up $0.03 $100.50 $100.48 4,700
01:59 PM $100.47 Up $0.00 $100.48 $100.47 1,600
01:58 PM $100.47 Up $0.02 $100.47 $100.46 3,100
01:56 PM $100.46 Down $ -0.01 $100.46 $100.46 2,100
01:56 PM $100.46 Up $0.00 $100.46 $100.46 0
01:55 PM $100.47 Down $ -0.01 $100.47 $100.46 5,000
01:54 PM $100.48 Up $0.00 $100.48 $100.48 1,700
01:53 PM $100.47 Up $0.01 $100.48 $100.47 1,400
01:52 PM $100.46 Up $0.02 $100.46 $100.44 4,200
01:51 PM $100.44 Up $0.01 $100.44 $100.43 1,300
01:50 PM $100.43 Up $0.00 $100.43 $100.42 1,100
01:49 PM $100.42 Up $0.01 $100.42 $100.41 2,200
01:48 PM $100.41 Up $0.02 $100.41 $100.40 1,200
01:47 PM $100.39 Down $ -0.03 $100.42 $100.39 1,600
01:46 PM $100.42 Down $ -0.02 $100.43 $100.42 2,200
01:45 PM $100.44 Up $0.01 $100.44 $100.42 1,300
01:44 PM $100.43 Up $0.00 $100.43 $100.42 800
01:43 PM $100.43 Up $0.02 $100.43 $100.41 1,000
01:42 PM $100.41 Up $0.00 $100.41 $100.41 1,400
01:41 PM $100.41 Up $0.00 $100.41 $100.40 500
01:40 PM $100.41 Up $0.00 $100.42 $100.41 900
01:39 PM $100.41 Up $0.03 $100.41 $100.38 3,600
01:38 PM $100.38 Down $ -0.01 $100.38 $100.37 8,700
01:37 PM $100.39 Up $0.00 $100.40 $100.39 2,200
01:36 PM $100.39 Down $ -0.01 $100.40 $100.39 1,500
01:35 PM $100.40 Up $0.01 $100.40 $100.39 300
01:34 PM $100.39 Up $0.00 $100.40 $100.39 2,300
01:33 PM $100.39 Down $ -0.01 $100.39 $100.39 2,400
01:32 PM $100.40 Down $ -0.01 $100.40 $100.39 3,400
01:31 PM $100.41 Down $ -0.03 $100.44 $100.41 2,900
01:30 PM $100.44 Up $0.00 $100.44 $100.44 1,800
01:29 PM $100.44 Down $ -0.01 $100.45 $100.44 6,000
01:28 PM $100.45 Up $0.00 $100.45 $100.45 200
01:27 PM $100.45 Up $0.00 $100.45 $100.44 4,700
01:26 PM $100.45 Down $ -0.01 $100.45 $100.45 200
01:25 PM $100.46 Up $0.02 $100.46 $100.43 5,900
01:24 PM $100.44 Down $ -0.01 $100.45 $100.44 5,600
01:23 PM $100.45 Up $0.00 $100.45 $100.44 4,700
01:21 PM $100.45 Down $ -0.01 $100.46 $100.45 4,900
01:21 PM $100.45 Up $0.00 $100.46 $100.45 0
01:20 PM $100.46 Up $0.01 $100.46 $100.46 200
01:19 PM $100.45 Up $0.01 $100.45 $100.45 1,300
01:18 PM $100.44 Up $0.01 $100.44 $100.43 3,200
01:17 PM $100.43 Down $ -0.03 $100.46 $100.43 6,300
01:16 PM $100.46 Down $ -0.02 $100.47 $100.46 2,900
01:15 PM $100.48 Down $ -0.01 $100.49 $100.48 4,000
01:14 PM $100.49 Up $0.01 $100.49 $100.48 3,700
01:13 PM $100.48 Up $0.01 $100.48 $100.47 3,900
01:12 PM $100.47 Up $0.00 $100.47 $100.47 100
01:11 PM $100.47 Up $0.03 $100.47 $100.45 2,900
01:10 PM $100.45 Down $ -0.01 $100.46 $100.44 1,900
01:09 PM $100.46 Down $0.00 $100.47 $100.46 1,200
01:08 PM $100.46 Down $ -0.01 $100.47 $100.46 2,300
01:07 PM $100.47 Up $0.02 $100.47 $100.45 1,600
01:06 PM $100.45 Up $0.01 $100.45 $100.43 1,900
01:05 PM $100.44 Down $ -0.01 $100.45 $100.44 2,900
01:04 PM $100.45 Down $ -0.01 $100.46 $100.45 700
01:03 PM $100.46 Down $ -0.02 $100.47 $100.46 1,100
01:02 PM $100.48 Up $0.00 $100.49 $100.48 3,400
01:01 PM $100.48 Up $0.01 $100.48 $100.48 800
01:00 PM $100.47 Down $ -0.01 $100.49 $100.45 9,900
12:59 PM $100.48 Down $ -0.01 $100.50 $100.48 5,300
12:58 PM $100.49 Up $0.00 $100.49 $100.48 2,500
12:57 PM $100.49 Up $0.00 $100.49 $100.48 2,600
12:56 PM $100.49 Up $0.01 $100.49 $100.46 5,700
12:55 PM $100.48 Up $0.03 $100.48 $100.45 3,800
12:54 PM $100.45 Up $0.00 $100.45 $100.45 900
12:53 PM $100.45 Up $0.01 $100.45 $100.45 1,400
12:52 PM $100.44 Up $0.01 $100.44 $100.43 1,800
12:51 PM $100.43 Up $0.00 $100.43 $100.43 3,200
12:50 PM $100.43 Up $0.02 $100.43 $100.42 2,600
12:49 PM $100.41 Down $ -0.01 $100.41 $100.41 300
12:48 PM $100.42 Up $0.02 $100.42 $100.41 3,700
12:47 PM $100.40 Down $ -0.02 $100.42 $100.40 5,000
12:46 PM $100.42 Down $ -0.02 $100.44 $100.42 2,900
12:45 PM $100.44 Up $0.02 $100.45 $100.42 3,800
12:44 PM $100.42 Up $0.00 $100.42 $100.42 400
12:43 PM $100.42 Down $ -0.01 $100.43 $100.42 2,500
12:42 PM $100.43 Down $ -0.01 $100.44 $100.43 1,500
12:41 PM $100.44 Down $ -0.02 $100.45 $100.44 5,900
12:40 PM $100.46 Up $0.02 $100.47 $100.45 3,100
12:38 PM $100.44 Up $0.00 $100.44 $100.43 700
12:38 PM $100.44 Up $0.00 $100.44 $100.43 0
12:37 PM $100.44 Up $0.01 $100.45 $100.44 4,200
12:36 PM $100.43 Up $0.00 $100.44 $100.43 2,600
12:35 PM $100.43 Up $0.01 $100.45 $100.41 2,500
12:34 PM $100.42 Up $0.04 $100.42 $100.38 6,300
12:33 PM $100.38 Up $0.03 $100.38 $100.35 6,800
12:32 PM $100.35 Up $0.01 $100.35 $100.34 1,000
12:31 PM $100.34 Down $ -0.01 $100.36 $100.34 1,900
12:30 PM $100.35 Up $0.01 $100.35 $100.32 8,000
12:29 PM $100.34 Down $ -0.06 $100.39 $100.34 11,500
12:28 PM $100.40 Up $0.00 $100.40 $100.39 500
12:27 PM $100.40 Up $0.00 $100.40 $100.38 6,500
12:26 PM $100.40 Up $0.03 $100.40 $100.37 3,200
12:25 PM $100.37 Down $ -0.01 $100.40 $100.37 4,500
12:24 PM $100.38 Down $ -0.01 $100.39 $100.38 500
12:23 PM $100.39 Up $0.01 $100.39 $100.37 4,900
12:22 PM $100.38 Up $0.04 $100.38 $100.34 7,800
12:21 PM $100.34 Up $0.01 $100.35 $100.34 4,000
12:20 PM $100.33 Up $0.00 $100.33 $100.32 4,300
12:19 PM $100.33 Up $0.03 $100.35 $100.30 10,900
12:18 PM $100.30 Up $0.05 $100.31 $100.26 8,000
12:17 PM $100.25 Down $ -0.03 $100.27 $100.25 2,200
12:16 PM $100.28 Up $0.07 $100.28 $100.22 6,200
12:15 PM $100.21 Up $0.02 $100.21 $100.18 4,200
12:14 PM $100.19 Up $0.00 $100.19 $100.19 1,600
12:13 PM $100.19 Up $0.04 $100.20 $100.17 4,500
12:12 PM $100.15 Down $ -0.01 $100.17 $100.15 4,600
12:11 PM $100.16 Up $0.09 $100.17 $100.08 10,000
12:10 PM $100.07 Up $0.00 $100.08 $100.06 5,600
12:09 PM $100.07 Up $0.01 $100.07 $100.06 1,000
12:08 PM $100.06 Down $ -0.02 $100.09 $100.06 2,700
12:07 PM $100.08 Down $ -0.03 $100.12 $100.07 2,300
12:06 PM $100.11 Up $0.00 $100.11 $100.10 3,500
12:05 PM $100.11 Up $0.00 $100.11 $100.09 3,700
12:04 PM $100.11 Down $ -0.01 $100.12 $100.10 4,800
12:03 PM $100.12 Up $0.01 $100.13 $100.12 2,600
12:02 PM $100.11 Down $ -0.04 $100.12 $100.09 3,400
12:01 PM $100.15 Up $0.08 $100.15 $100.06 5,400
12:00 PM $100.07 Down $ -0.03 $100.11 $100.07 3,200
11:59 AM $100.10 Down $ -0.07 $100.16 $100.10 7,300
11:58 AM $100.17 Up $0.04 $100.19 $100.14 5,700
11:57 AM $100.13 Up $0.01 $100.14 $100.11 5,600
11:56 AM $100.12 Up $0.01 $100.13 $100.10 3,500
11:55 AM $100.11 Up $0.03 $100.11 $100.08 1,700
11:54 AM $100.08 Up $0.00 $100.08 $100.06 6,700
11:53 AM $100.08 Up $0.00 $100.09 $100.07 5,000
11:52 AM $100.08 Up $0.07 $100.08 $100.01 7,000
11:51 AM $100.01 Up $0.01 $100.02 $100.01 2,800
11:50 AM $100.01 Up $0.00 $100.01 $100.01 800
11:49 AM $100.01 Up $0.02 $100.01 $99.98 6,200
11:48 AM $99.99 Up $0.04 $100.01 $99.96 4,000
11:47 AM $99.95 Down $ -0.02 $99.97 $99.95 5,100
11:46 AM $99.97 Up $0.02 $99.99 $99.97 4,700
11:45 AM $99.95 Up $0.01 $99.95 $99.95 1,300
11:44 AM $99.94 Down $ -0.04 $99.98 $99.94 5,800
11:43 AM $99.98 Up $0.00 $99.99 $99.97 2,400
11:42 AM $99.98 Down $ -0.01 $100.00 $99.98 2,000
11:41 AM $99.99 Up $0.05 $99.99 $99.95 4,100
11:40 AM $99.94 Down $ -0.01 $99.97 $99.93 5,500
11:39 AM $99.95 Down $ -0.03 $99.98 $99.95 5,300
11:38 AM $99.98 Down $ -0.02 $100.01 $99.97 5,200
11:37 AM $100.00 Up $0.02 $100.01 $99.98 6,000
11:36 AM $99.98 Up $0.04 $99.98 $99.95 6,200
11:35 AM $99.94 Up $0.02 $99.94 $99.92 2,300
11:34 AM $99.92 Up $0.02 $99.93 $99.89 4,200
11:33 AM $99.90 Down $ -0.07 $99.97 $99.88 7,600
11:32 AM $99.97 Down $ -0.03 $100.02 $99.97 3,700
11:31 AM $100.00 Up $0.03 $100.00 $99.96 4,600
11:30 AM $99.97 Down $ -0.02 $100.00 $99.96 4,300
11:29 AM $99.99 Down $ -0.04 $100.03 $99.99 5,300
11:28 AM $100.03 Up $0.02 $100.05 $100.01 5,400
11:27 AM $100.01 Up $0.00 $100.01 $99.98 9,300
11:26 AM $100.01 Down $ -0.02 $100.03 $100.00 9,400
11:25 AM $100.03 Up $0.00 $100.03 $100.01 6,800
11:24 AM $100.03 Up $0.02 $100.03 $100.00 7,400
11:23 AM $100.01 Up $0.07 $100.01 $99.93 13,800
11:22 AM $99.94 Down $ -0.03 $99.98 $99.92 6,800
11:21 AM $99.97 Up $0.08 $99.98 $99.90 7,700
11:20 AM $99.89 Up $0.05 $99.89 $99.84 1,900
11:19 AM $99.84 Up $0.05 $99.84 $99.78 9,300
11:18 AM $99.79 Up $0.04 $99.80 $99.72 27,000
11:17 AM $99.75 Up $0.00 $99.78 $99.75 4,200
11:16 AM $99.75 Down $ -0.05 $99.79 $99.75 10,500
11:15 AM $99.80 Down $ -0.05 $99.84 $99.80 5,700
11:14 AM $99.85 Down $ -0.02 $99.88 $99.84 5,500
11:13 AM $99.87 Down $ -0.01 $99.88 $99.85 13,300
11:12 AM $99.88 Up $0.01 $99.88 $99.86 6,000
11:11 AM $99.87 Up $0.00 $99.88 $99.86 9,000
11:10 AM $99.87 Down $ -0.01 $99.89 $99.85 5,200
11:09 AM $99.88 Up $0.00 $99.89 $99.87 6,700
11:08 AM $99.88 Up $0.04 $99.88 $99.84 2,300
11:07 AM $99.84 Up $0.02 $99.84 $99.80 7,400
11:06 AM $99.82 Up $0.00 $99.83 $99.78 10,500
11:05 AM $99.82 Up $0.02 $99.83 $99.79 5,900
11:04 AM $99.80 Down $ -0.02 $99.83 $99.80 10,300
11:03 AM $99.82 Down $ -0.05 $99.88 $99.81 10,900
11:02 AM $99.87 Up $0.04 $99.88 $99.83 5,500
11:01 AM $99.83 Down $ -0.01 $99.84 $99.82 1,500
11:00 AM $99.84 Down $ -0.05 $99.90 $99.83 8,900
10:59 AM $99.89 Up $0.04 $99.89 $99.87 5,600
10:58 AM $99.85 Up $0.02 $99.85 $99.84 1,500
10:57 AM $99.84 Up $0.04 $99.84 $99.79 10,800
10:56 AM $99.79 Up $0.09 $99.79 $99.72 7,800
10:55 AM $99.70 Down $ -0.01 $99.73 $99.70 4,800
10:54 AM $99.71 Up $0.02 $99.71 $99.69 1,000
10:53 AM $99.69 Down $ -0.03 $99.72 $99.68 11,700
10:52 AM $99.72 Down $ -0.02 $99.75 $99.71 6,600
10:51 AM $99.73 Down $ -0.05 $99.79 $99.72 11,600
10:50 AM $99.78 Up $0.01 $99.79 $99.76 7,000
10:49 AM $99.77 Up $0.03 $99.77 $99.71 8,900
10:48 AM $99.74 Up $0.02 $99.74 $99.71 4,700
10:47 AM $99.72 Down $ -0.03 $99.77 $99.68 18,400
10:46 AM $99.76 Down $ -0.01 $99.77 $99.72 11,200
10:45 AM $99.76 Up $0.03 $99.76 $99.72 4,500
10:44 AM $99.73 Down $ -0.05 $99.78 $99.69 11,900
10:43 AM $99.78 Down $ -0.04 $99.83 $99.78 15,700
10:42 AM $99.82 Down $ -0.08 $99.90 $99.81 9,200
10:41 AM $99.90 Down $ -0.04 $99.94 $99.88 13,300
10:40 AM $99.94 Up $0.01 $99.95 $99.93 1,700
10:39 AM $99.93 Down $ -0.06 $100.00 $99.93 29,800
10:38 AM $99.99 Down $ -0.02 $100.02 $99.99 9,900
10:37 AM $100.01 Down $ -0.03 $100.04 $100.00 7,500
10:36 AM $100.04 Down $ -0.02 $100.05 $100.04 2,600
10:35 AM $100.06 Up $0.00 $100.07 $100.06 3,700
10:34 AM $100.06 Up $0.00 $100.07 $100.04 7,300
10:33 AM $100.06 Down $ -0.03 $100.09 $100.05 5,000
10:32 AM $100.09 Up $0.02 $100.09 $100.07 7,800
10:31 AM $100.07 Down $ -0.04 $100.10 $100.06 8,300
10:30 AM $100.11 Down $0.00 $100.13 $100.11 7,900
10:29 AM $100.12 Up $0.02 $100.12 $100.11 6,300
10:28 AM $100.09 Up $0.02 $100.11 $100.07 4,900
10:27 AM $100.07 Down $ -0.05 $100.13 $100.07 11,700
10:26 AM $100.12 Down $ -0.03 $100.15 $100.12 7,900
10:25 AM $100.16 Down $0.00 $100.18 $100.15 10,100
10:24 AM $100.16 Up $0.01 $100.16 $100.14 7,200
10:23 AM $100.15 Down $ -0.04 $100.18 $100.15 1,900
10:22 AM $100.19 Up $0.02 $100.19 $100.17 7,400
10:21 AM $100.17 Down $ -0.05 $100.21 $100.16 4,600
10:20 AM $100.22 Up $0.03 $100.22 $100.18 9,900
10:19 AM $100.19 Up $0.00 $100.20 $100.18 7,400
10:18 AM $100.19 Down $ -0.01 $100.21 $100.18 4,500
10:17 AM $100.20 Up $0.00 $100.20 $100.19 3,800
10:16 AM $100.20 Down $ -0.03 $100.25 $100.20 3,900
10:15 AM $100.23 Up $0.01 $100.24 $100.22 2,000
10:14 AM $100.22 Down $ -0.01 $100.25 $100.20 13,600
10:13 AM $100.23 Down $ -0.05 $100.27 $100.22 6,700
10:12 AM $100.28 Up $0.06 $100.31 $100.23 35,300
10:11 AM $100.22 Up $0.00 $100.23 $100.21 2,900
10:10 AM $100.22 Up $0.00 $100.23 $100.21 8,000
10:09 AM $100.22 Up $0.00 $100.22 $100.21 9,100
10:08 AM $100.22 Up $0.01 $100.23 $100.20 7,200
10:07 AM $100.21 Down $ -0.04 $100.25 $100.21 4,100
10:06 AM $100.25 Down $ -0.03 $100.28 $100.24 23,100
10:05 AM $100.28 Up $0.05 $100.28 $100.23 800
10:04 AM $100.23 Up $0.02 $100.24 $100.20 28,200
10:03 AM $100.22 Down $ -0.02 $100.26 $100.18 12,500
10:02 AM $100.24 Down $ -0.03 $100.27 $100.22 5,100
10:01 AM $100.26 Up $0.03 $100.26 $100.20 8,500
10:00 AM $100.23 Up $0.04 $100.26 $100.20 6,600
09:59 AM $100.19 Up $0.03 $100.20 $100.15 4,400
09:58 AM $100.16 Down $ -0.03 $100.22 $100.16 20,000
09:57 AM $100.19 Up $0.05 $100.20 $100.15 5,700
09:56 AM $100.14 Up $0.04 $100.14 $100.11 1,500
09:55 AM $100.10 Up $0.05 $100.12 $100.04 10,400
09:54 AM $100.05 Up $0.01 $100.05 $100.03 8,300
09:53 AM $100.04 Down $ -0.02 $100.10 $100.04 5,900
09:52 AM $100.06 Down $ -0.01 $100.07 $100.03 5,200
09:51 AM $100.07 Up $0.08 $100.07 $99.97 14,400
09:50 AM $99.99 Up $0.10 $100.00 $99.89 20,500
09:49 AM $99.89 Down $ -0.19 $100.07 $99.85 85,600
09:48 AM $100.08 Up $0.00 $100.08 $100.07 11,600
09:47 AM $100.08 Up $0.05 $100.08 $100.02 22,200
09:46 AM $100.04 Down $ -0.02 $100.05 $100.02 20,700
09:45 AM $100.05 Down $ -0.12 $100.16 $100.05 22,900
09:44 AM $100.17 Down $ -0.11 $100.28 $100.15 19,700
09:43 AM $100.28 Down $ -0.01 $100.31 $100.28 13,900
09:42 AM $100.29 Down $ -0.01 $100.34 $100.25 10,100
09:41 AM $100.30 Down $ -0.03 $100.32 $100.28 7,000
09:40 AM $100.33 Up $0.08 $100.33 $100.25 10,700
09:39 AM $100.25 Up $0.06 $100.30 $100.17 51,700
09:38 AM $100.19 Down $ -0.03 $100.23 $100.18 9,300
09:37 AM $100.22 Up $0.03 $100.24 $100.17 9,600
09:36 AM $100.19 Up $0.01 $100.20 $100.07 17,400
09:35 AM $100.18 Down $ -0.11 $100.29 $100.18 16,900
09:34 AM $100.29 Down $ -0.03 $100.33 $100.27 11,600
09:33 AM $100.32 Down $ -0.10 $100.45 $100.30 15,400
09:32 AM $100.42 Up $0.02 $100.50 $100.33 16,100
09:31 AM $100.40 Up $0.08 $100.40 $100.24 20,200
09:30 AM $100.32 Down $ -0.66 $100.53 $100.22 1,381,100
Previous close $100.98

One month history

Date Closing Opening High Low Volume
11-07-2025 $100.69 $100.10 $100.74 $100.06 4,733,700
10-07-2025 $100.98 $100.95 $101.18 $100.79 14,579,300
09-07-2025 $101.44 $101.92 $102.01 $101.41 10,286,900
08-07-2025 $101.40 $101.56 $101.71 $101.15 15,953,000
07-07-2025 $101.27 $102.00 $102.02 $100.96 23,790,700
04-07-2025 $101.69 $101.72 $101.82 $101.63 1,814,500
03-07-2025 $101.59 $101.56 $101.82 $101.43 7,610,700
02-07-2025 $101.10 $100.92 $101.17 $100.87 8,079,100
30-06-2025 $100.16 $99.92 $100.19 $99.90 6,918,300
27-06-2025 $99.45 $99.70 $99.71 $98.97 6,734,800
26-06-2025 $99.46 $99.34 $99.54 $99.19 3,926,700
25-06-2025 $98.84 $98.60 $98.98 $98.52 3,220,600
24-06-2025 $98.58 $98.43 $98.85 $98.43 5,851,500
23-06-2025 $97.77 $97.56 $97.86 $97.30 7,294,600
20-06-2025 $97.39 $97.84 $97.94 $97.14 9,805,100
19-06-2025 $97.43 $97.01 $97.43 $96.98 943,300
18-06-2025 $97.69 $97.85 $97.95 $97.39 2,563,800
17-06-2025 $96.80 $96.65 $96.83 $96.34 3,474,200
16-06-2025 $96.46 $96.53 $96.73 $96.40 4,054,200
13-06-2025 $96.23 $96.38 $96.44 $95.98 2,561,600
12-06-2025 $96.31 $96.12 $96.31 $95.94 2,190,000
11-06-2025 $95.98 $95.73 $96.17 $95.73 2,565,200
10-06-2025 $96.76 $96.55 $96.82 $96.52 2,873,800
09-06-2025 $95.92 $95.92 $96.04 $95.71 2,105,100
06-06-2025 $96.35 $96.31 $96.39 $96.07 1,826,100
05-06-2025 $95.60 $95.39 $95.63 $95.22 1,420,400
04-06-2025 $95.22 $95.32 $95.65 $95.20 1,372,400
03-06-2025 $96.02 $95.89 $96.02 $95.63 2,709,300
02-06-2025 $94.96 $94.95 $95.09 $94.77 2,514,300
30-05-2025 $94.77 $94.69 $95.10 $94.49 3,661,200
Graphs are not available, please refer to the detailed table
Back to top