Quotes and Market Data
Find a quote
TORONTO-DOMINION BANK
103.12 Up 2.85 (2.76 %)
Delayed : 2025/08/29 17:40:00
- Previous close $100.27
- Opening $100.73
- Price Ask $103.00
- Price Bid $103.00
- Size Bid 4
- Size Ask 6
- Today High $103.28
- Today Low $100.43
- 52 Weeks High $108.68
- 52 Weeks Low $73.22
- Volume 9,560,546
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.12 | Down $ -0.02 | $103.12 | $103.12 | 4,440,400 |
| 03:59 PM | $103.14 | Up $0.07 | $103.14 | $103.03 | 117,000 |
| 03:58 PM | $103.07 | Up $0.02 | $103.08 | $103.04 | 91,900 |
| 03:57 PM | $103.05 | Up $0.01 | $103.07 | $103.03 | 31,000 |
| 03:56 PM | $103.04 | Up $0.20 | $103.06 | $102.85 | 70,600 |
| 03:55 PM | $102.84 | Up $0.01 | $102.88 | $102.81 | 40,600 |
| 03:54 PM | $102.83 | Down $ -0.05 | $102.87 | $102.77 | 50,900 |
| 03:53 PM | $102.88 | Down $ -0.01 | $102.90 | $102.87 | 26,600 |
| 03:52 PM | $102.89 | Up $0.09 | $102.90 | $102.78 | 44,500 |
| 03:51 PM | $102.80 | Up $0.02 | $102.81 | $102.74 | 32,000 |
| 03:50 PM | $102.78 | Down $ -0.29 | $103.07 | $102.75 | 91,000 |
| 03:49 PM | $103.07 | Up $0.03 | $103.07 | $103.03 | 13,200 |
| 03:48 PM | $103.04 | Down $ -0.06 | $103.10 | $103.04 | 19,100 |
| 03:47 PM | $103.10 | Up $0.06 | $103.10 | $103.04 | 16,800 |
| 03:46 PM | $103.04 | Down $ -0.02 | $103.09 | $103.03 | 21,200 |
| 03:45 PM | $103.06 | Down $ -0.04 | $103.11 | $103.05 | 9,300 |
| 03:44 PM | $103.10 | Down $ -0.05 | $103.15 | $103.09 | 6,100 |
| 03:43 PM | $103.15 | Down $ -0.02 | $103.17 | $103.14 | 6,200 |
| 03:42 PM | $103.17 | Down $ -0.02 | $103.21 | $103.17 | 9,000 |
| 03:41 PM | $103.19 | Up $0.05 | $103.20 | $103.13 | 9,400 |
| 03:40 PM | $103.14 | Down $ -0.01 | $103.15 | $103.14 | 5,700 |
| 03:39 PM | $103.15 | Down $ -0.01 | $103.17 | $103.14 | 6,300 |
| 03:38 PM | $103.16 | Up $0.01 | $103.16 | $103.14 | 5,200 |
| 03:37 PM | $103.15 | Up $0.04 | $103.16 | $103.11 | 10,600 |
| 03:36 PM | $103.12 | Down $ -0.02 | $103.14 | $103.12 | 7,000 |
| 03:35 PM | $103.14 | Up $0.05 | $103.14 | $103.06 | 24,600 |
| 03:34 PM | $103.09 | Up $0.02 | $103.09 | $103.07 | 4,000 |
| 03:33 PM | $103.07 | Down $ -0.02 | $103.10 | $103.07 | 5,600 |
| 03:32 PM | $103.09 | Down $ -0.02 | $103.12 | $103.09 | 3,300 |
| 03:31 PM | $103.11 | Down $ -0.04 | $103.14 | $103.10 | 6,400 |
| 03:30 PM | $103.15 | Up $0.06 | $103.16 | $103.10 | 10,300 |
| 03:29 PM | $103.09 | Up $0.02 | $103.10 | $103.05 | 5,300 |
| 03:28 PM | $103.07 | Down $ -0.02 | $103.10 | $103.04 | 7,800 |
| 03:27 PM | $103.09 | Down $ -0.01 | $103.11 | $103.09 | 6,200 |
| 03:26 PM | $103.10 | Up $0.02 | $103.12 | $103.09 | 4,200 |
| 03:25 PM | $103.08 | Down $ -0.01 | $103.09 | $103.07 | 3,100 |
| 03:24 PM | $103.09 | Down $ -0.01 | $103.11 | $103.07 | 7,200 |
| 03:23 PM | $103.10 | Down $ -0.04 | $103.14 | $103.09 | 8,200 |
| 03:22 PM | $103.14 | Down $ -0.08 | $103.21 | $103.13 | 8,600 |
| 03:21 PM | $103.22 | Down $ -0.01 | $103.24 | $103.22 | 2,400 |
| 03:20 PM | $103.23 | Up $0.01 | $103.24 | $103.21 | 3,600 |
| 03:19 PM | $103.22 | Down $ -0.05 | $103.26 | $103.21 | 6,800 |
| 03:18 PM | $103.27 | Down $ -0.01 | $103.27 | $103.26 | 3,000 |
| 03:17 PM | $103.28 | Up $0.00 | $103.28 | $103.26 | 4,500 |
| 03:16 PM | $103.28 | Up $0.04 | $103.28 | $103.24 | 6,500 |
| 03:15 PM | $103.24 | Up $0.04 | $103.24 | $103.21 | 2,300 |
| 03:14 PM | $103.20 | Down $ -0.03 | $103.23 | $103.20 | 2,600 |
| 03:13 PM | $103.23 | Up $0.02 | $103.24 | $103.19 | 7,800 |
| 03:12 PM | $103.21 | Up $0.00 | $103.22 | $103.21 | 1,900 |
| 03:11 PM | $103.21 | Down $ -0.01 | $103.22 | $103.20 | 1,900 |
| 03:10 PM | $103.22 | Up $0.00 | $103.23 | $103.21 | 2,500 |
| 03:09 PM | $103.22 | Down $ -0.03 | $103.24 | $103.21 | 6,200 |
| 03:08 PM | $103.25 | Up $0.02 | $103.27 | $103.23 | 12,300 |
| 03:07 PM | $103.23 | Up $0.00 | $103.24 | $103.19 | 6,300 |
| 03:06 PM | $103.23 | Up $0.02 | $103.24 | $103.21 | 8,100 |
| 03:05 PM | $103.21 | Up $0.05 | $103.21 | $103.17 | 4,100 |
| 03:04 PM | $103.16 | Down $ -0.02 | $103.19 | $103.16 | 6,700 |
| 03:03 PM | $103.18 | Down $ -0.02 | $103.20 | $103.18 | 5,300 |
| 03:02 PM | $103.20 | Up $0.04 | $103.20 | $103.14 | 4,700 |
| 03:01 PM | $103.16 | Up $0.05 | $103.16 | $103.11 | 4,200 |
| 03:00 PM | $103.11 | Down $ -0.01 | $103.12 | $103.11 | 5,300 |
| 02:59 PM | $103.12 | Up $0.02 | $103.12 | $103.09 | 3,100 |
| 02:58 PM | $103.10 | Up $0.00 | $103.10 | $103.09 | 3,400 |
| 02:57 PM | $103.10 | Down $ -0.01 | $103.12 | $103.10 | 3,400 |
| 02:56 PM | $103.11 | Up $0.07 | $103.12 | $103.04 | 9,500 |
| 02:55 PM | $103.04 | Up $0.01 | $103.04 | $103.02 | 3,500 |
| 02:54 PM | $103.03 | Down $ -0.02 | $103.04 | $103.01 | 3,500 |
| 02:53 PM | $103.05 | Down $ -0.01 | $103.07 | $103.03 | 3,500 |
| 02:52 PM | $103.06 | Up $0.04 | $103.06 | $103.04 | 700 |
| 02:51 PM | $103.02 | Up $0.01 | $103.02 | $102.98 | 7,100 |
| 02:50 PM | $103.01 | Down $ -0.07 | $103.07 | $103.00 | 15,100 |
| 02:49 PM | $103.08 | Down $ -0.02 | $103.09 | $103.07 | 4,100 |
| 02:48 PM | $103.10 | Down $ -0.02 | $103.12 | $103.09 | 4,900 |
| 02:47 PM | $103.12 | Up $0.00 | $103.14 | $103.12 | 1,300 |
| 02:46 PM | $103.12 | Up $0.01 | $103.12 | $103.11 | 2,100 |
| 02:45 PM | $103.11 | Down $ -0.01 | $103.12 | $103.11 | 5,000 |
| 02:44 PM | $103.12 | Up $0.00 | $103.12 | $103.11 | 2,800 |
| 02:43 PM | $103.12 | Up $0.01 | $103.12 | $103.11 | 7,500 |
| 02:42 PM | $103.11 | Up $0.00 | $103.14 | $103.11 | 22,200 |
| 02:41 PM | $103.11 | Down $0.00 | $103.11 | $103.10 | 1,800 |
| 02:40 PM | $103.11 | Up $0.02 | $103.11 | $103.10 | 7,800 |
| 02:39 PM | $103.09 | Up $0.02 | $103.09 | $103.08 | 1,000 |
| 02:38 PM | $103.07 | Up $0.01 | $103.08 | $103.05 | 5,300 |
| 02:37 PM | $103.06 | Down $ -0.01 | $103.07 | $103.05 | 1,600 |
| 02:36 PM | $103.07 | Down $ -0.01 | $103.07 | $103.06 | 2,800 |
| 02:35 PM | $103.08 | Up $0.00 | $103.09 | $103.08 | 1,900 |
| 02:34 PM | $103.08 | Up $0.01 | $103.09 | $103.08 | 6,600 |
| 02:33 PM | $103.07 | Up $0.00 | $103.07 | $103.07 | 1,100 |
| 02:32 PM | $103.07 | Up $0.02 | $103.07 | $103.06 | 5,700 |
| 02:31 PM | $103.05 | Down $ -0.01 | $103.06 | $103.04 | 5,800 |
| 02:30 PM | $103.06 | Up $0.03 | $103.07 | $103.03 | 2,200 |
| 02:29 PM | $103.03 | Down $ -0.05 | $103.08 | $103.03 | 4,700 |
| 02:28 PM | $103.08 | Up $0.02 | $103.08 | $103.06 | 9,900 |
| 02:27 PM | $103.06 | Up $0.02 | $103.06 | $103.03 | 2,100 |
| 02:26 PM | $103.04 | Down $ -0.03 | $103.07 | $103.03 | 6,800 |
| 02:25 PM | $103.08 | Up $0.03 | $103.08 | $103.06 | 1,300 |
| 02:24 PM | $103.05 | Up $0.02 | $103.05 | $103.03 | 3,900 |
| 02:23 PM | $103.03 | Down $ -0.01 | $103.03 | $103.01 | 4,100 |
| 02:22 PM | $103.04 | Up $0.00 | $103.04 | $103.02 | 2,200 |
| 02:21 PM | $103.04 | Down $ -0.01 | $103.06 | $103.04 | 2,000 |
| 02:20 PM | $103.05 | Down $ -0.06 | $103.11 | $103.05 | 8,100 |
| 02:19 PM | $103.11 | Up $0.02 | $103.14 | $103.10 | 9,300 |
| 02:18 PM | $103.09 | Up $0.05 | $103.09 | $103.02 | 6,200 |
| 02:17 PM | $103.04 | Down $ -0.10 | $103.23 | $103.02 | 33,900 |
| 02:16 PM | $103.14 | Up $0.11 | $103.15 | $103.04 | 33,100 |
| 02:15 PM | $103.03 | Down $ -0.03 | $103.05 | $103.03 | 2,800 |
| 02:14 PM | $103.06 | Up $0.01 | $103.07 | $103.06 | 3,400 |
| 02:13 PM | $103.05 | Up $0.02 | $103.05 | $103.00 | 9,500 |
| 02:12 PM | $103.03 | Up $0.01 | $103.03 | $103.03 | 2,700 |
| 02:11 PM | $103.02 | Down $ -0.03 | $103.05 | $103.00 | 5,000 |
| 02:10 PM | $103.05 | Up $0.01 | $103.06 | $103.04 | 3,100 |
| 02:09 PM | $103.04 | Down $ -0.03 | $103.09 | $103.04 | 7,900 |
| 02:08 PM | $103.07 | Up $0.03 | $103.07 | $103.05 | 1,800 |
| 02:07 PM | $103.04 | Up $0.00 | $103.04 | $103.04 | 900 |
| 02:06 PM | $103.04 | Up $0.01 | $103.05 | $103.03 | 6,300 |
| 02:05 PM | $103.03 | Down $ -0.05 | $103.08 | $103.03 | 5,000 |
| 02:04 PM | $103.08 | Down $ -0.01 | $103.09 | $103.07 | 4,700 |
| 02:03 PM | $103.09 | Up $0.00 | $103.09 | $103.09 | 2,000 |
| 02:02 PM | $103.09 | Up $0.05 | $103.09 | $103.05 | 3,400 |
| 02:01 PM | $103.04 | Up $0.00 | $103.06 | $103.04 | 7,800 |
| 02:00 PM | $103.04 | Down $ -0.01 | $103.05 | $102.99 | 6,200 |
| 01:59 PM | $103.05 | Up $0.01 | $103.05 | $103.01 | 8,600 |
| 01:58 PM | $103.04 | Up $0.04 | $103.05 | $103.01 | 2,600 |
| 01:57 PM | $103.00 | Up $0.00 | $103.00 | $102.99 | 2,900 |
| 01:56 PM | $103.00 | Up $0.02 | $103.00 | $102.99 | 1,500 |
| 01:55 PM | $102.99 | Down $ -0.03 | $103.03 | $102.99 | 5,000 |
| 01:54 PM | $103.02 | Up $0.00 | $103.02 | $103.01 | 1,700 |
| 01:53 PM | $103.02 | Up $0.01 | $103.05 | $103.02 | 6,800 |
| 01:52 PM | $103.01 | Up $0.01 | $103.02 | $103.01 | 1,500 |
| 01:51 PM | $103.00 | Up $0.00 | $103.00 | $102.96 | 6,300 |
| 01:50 PM | $103.00 | Down $ -0.05 | $103.05 | $103.00 | 7,200 |
| 01:49 PM | $103.05 | Down $ -0.01 | $103.07 | $103.04 | 4,400 |
| 01:48 PM | $103.06 | Up $0.05 | $103.07 | $103.02 | 7,200 |
| 01:47 PM | $103.01 | Up $0.04 | $103.06 | $102.97 | 43,700 |
| 01:46 PM | $102.97 | Up $0.06 | $102.97 | $102.91 | 7,600 |
| 01:45 PM | $102.91 | Down $ -0.03 | $102.93 | $102.91 | 3,100 |
| 01:44 PM | $102.93 | Up $0.00 | $102.94 | $102.92 | 3,100 |
| 01:43 PM | $102.93 | Up $0.04 | $102.93 | $102.89 | 6,100 |
| 01:42 PM | $102.89 | Up $0.08 | $102.91 | $102.80 | 8,800 |
| 01:41 PM | $102.81 | Down $ -0.01 | $102.82 | $102.79 | 5,600 |
| 01:40 PM | $102.82 | Up $0.05 | $102.82 | $102.78 | 4,600 |
| 01:39 PM | $102.77 | Down $ -0.09 | $102.84 | $102.77 | 5,800 |
| 01:38 PM | $102.86 | Up $0.02 | $102.89 | $102.84 | 7,400 |
| 01:37 PM | $102.84 | Down $ -0.01 | $102.87 | $102.84 | 8,900 |
| 01:36 PM | $102.85 | Up $0.04 | $102.85 | $102.79 | 14,900 |
| 01:35 PM | $102.81 | Up $0.03 | $102.81 | $102.79 | 3,600 |
| 01:34 PM | $102.78 | Up $0.01 | $102.78 | $102.75 | 2,800 |
| 01:33 PM | $102.77 | Down $ -0.02 | $102.79 | $102.77 | 3,600 |
| 01:32 PM | $102.79 | Down $ -0.01 | $102.82 | $102.79 | 17,200 |
| 01:31 PM | $102.80 | Up $0.02 | $102.82 | $102.78 | 15,100 |
| 01:30 PM | $102.78 | Down $ -0.01 | $102.79 | $102.77 | 4,300 |
| 01:29 PM | $102.79 | Up $0.02 | $102.79 | $102.76 | 3,700 |
| 01:28 PM | $102.78 | Up $0.02 | $102.79 | $102.77 | 3,200 |
| 01:27 PM | $102.76 | Down $ -0.03 | $102.78 | $102.71 | 10,800 |
| 01:26 PM | $102.79 | Down $ -0.03 | $102.82 | $102.79 | 4,900 |
| 01:25 PM | $102.82 | Up $0.01 | $102.83 | $102.81 | 2,200 |
| 01:24 PM | $102.81 | Up $0.03 | $102.82 | $102.78 | 5,700 |
| 01:23 PM | $102.78 | Up $0.00 | $102.79 | $102.76 | 5,500 |
| 01:22 PM | $102.78 | Down $ -0.05 | $102.82 | $102.78 | 9,700 |
| 01:21 PM | $102.83 | Down $ -0.03 | $102.87 | $102.81 | 6,300 |
| 01:20 PM | $102.86 | Down $ -0.03 | $102.90 | $102.86 | 5,200 |
| 01:19 PM | $102.89 | Up $0.08 | $102.89 | $102.82 | 10,300 |
| 01:18 PM | $102.81 | Up $0.02 | $102.83 | $102.80 | 6,300 |
| 01:17 PM | $102.79 | Down $ -0.05 | $102.86 | $102.79 | 6,400 |
| 01:16 PM | $102.84 | Up $0.00 | $102.85 | $102.83 | 6,500 |
| 01:15 PM | $102.84 | Up $0.00 | $102.87 | $102.83 | 8,100 |
| 01:14 PM | $102.84 | Down $ -0.02 | $102.86 | $102.82 | 7,900 |
| 01:13 PM | $102.86 | Down $ -0.02 | $102.88 | $102.84 | 4,600 |
| 01:12 PM | $102.88 | Up $0.00 | $102.88 | $102.85 | 6,800 |
| 01:11 PM | $102.88 | Down $ -0.03 | $102.90 | $102.88 | 6,600 |
| 01:10 PM | $102.91 | Up $0.04 | $102.93 | $102.88 | 9,700 |
| 01:09 PM | $102.87 | Down $ -0.02 | $102.90 | $102.87 | 5,400 |
| 01:08 PM | $102.89 | Up $0.02 | $102.89 | $102.88 | 6,600 |
| 01:07 PM | $102.87 | Up $0.00 | $102.87 | $102.84 | 10,800 |
| 01:06 PM | $102.87 | Down $ -0.09 | $102.95 | $102.85 | 5,500 |
| 01:05 PM | $102.96 | Down $ -0.02 | $102.97 | $102.93 | 8,500 |
| 01:04 PM | $102.98 | Down $ -0.03 | $103.02 | $102.98 | 9,300 |
| 01:03 PM | $103.02 | Up $0.10 | $103.02 | $102.90 | 53,300 |
| 01:02 PM | $102.92 | Down $ -0.02 | $102.94 | $102.91 | 10,500 |
| 01:01 PM | $102.93 | Up $0.02 | $102.93 | $102.87 | 4,400 |
| 01:00 PM | $102.91 | Down $ -0.02 | $102.97 | $102.87 | 56,200 |
| 12:59 PM | $102.93 | Down $ -0.01 | $102.94 | $102.92 | 2,500 |
| 12:58 PM | $102.94 | Up $0.00 | $102.95 | $102.92 | 4,400 |
| 12:57 PM | $102.94 | Up $0.00 | $102.94 | $102.93 | 3,500 |
| 12:56 PM | $102.94 | Up $0.03 | $102.94 | $102.90 | 3,900 |
| 12:55 PM | $102.91 | Up $0.00 | $102.91 | $102.88 | 7,400 |
| 12:54 PM | $102.90 | Up $0.00 | $102.90 | $102.88 | 1,000 |
| 12:53 PM | $102.90 | Up $0.03 | $102.90 | $102.88 | 3,800 |
| 12:52 PM | $102.87 | Up $0.00 | $102.88 | $102.87 | 6,200 |
| 12:51 PM | $102.87 | Down $ -0.04 | $102.91 | $102.87 | 5,000 |
| 12:50 PM | $102.91 | Down $ -0.01 | $102.94 | $102.90 | 4,800 |
| 12:49 PM | $102.92 | Down $ -0.01 | $102.96 | $102.92 | 5,900 |
| 12:48 PM | $102.93 | Up $0.01 | $102.93 | $102.89 | 4,200 |
| 12:47 PM | $102.92 | Up $0.01 | $102.92 | $102.91 | 2,200 |
| 12:46 PM | $102.91 | Up $0.00 | $102.91 | $102.90 | 4,400 |
| 12:45 PM | $102.91 | Up $0.00 | $102.91 | $102.90 | 3,400 |
| 12:44 PM | $102.90 | Up $0.01 | $102.90 | $102.88 | 6,800 |
| 12:43 PM | $102.89 | Up $0.00 | $102.90 | $102.87 | 2,900 |
| 12:42 PM | $102.89 | Down $ -0.01 | $102.91 | $102.89 | 4,700 |
| 12:41 PM | $102.90 | Down $ -0.01 | $102.93 | $102.89 | 6,700 |
| 12:40 PM | $102.91 | Down $ -0.01 | $102.91 | $102.88 | 2,700 |
| 12:39 PM | $102.92 | Down $ -0.01 | $102.93 | $102.91 | 2,200 |
| 12:38 PM | $102.93 | Down $ -0.01 | $102.97 | $102.93 | 7,600 |
| 12:37 PM | $102.94 | Up $0.02 | $102.95 | $102.92 | 11,100 |
| 12:36 PM | $102.92 | Up $0.00 | $102.92 | $102.90 | 8,100 |
| 12:35 PM | $102.92 | Up $0.04 | $102.92 | $102.88 | 1,900 |
| 12:34 PM | $102.88 | Up $0.04 | $102.90 | $102.83 | 5,400 |
| 12:33 PM | $102.84 | Down $ -0.03 | $102.91 | $102.83 | 29,600 |
| 12:32 PM | $102.87 | Up $0.09 | $102.88 | $102.78 | 10,100 |
| 12:31 PM | $102.78 | Up $0.06 | $102.80 | $102.73 | 10,900 |
| 12:30 PM | $102.72 | Up $0.00 | $102.75 | $102.70 | 6,700 |
| 12:29 PM | $102.72 | Down $ -0.07 | $102.79 | $102.72 | 26,800 |
| 12:28 PM | $102.79 | Down $ -0.01 | $102.81 | $102.78 | 1,600 |
| 12:27 PM | $102.80 | Down $ -0.03 | $102.83 | $102.79 | 4,400 |
| 12:26 PM | $102.83 | Up $0.00 | $102.85 | $102.82 | 7,400 |
| 12:25 PM | $102.83 | Down $ -0.01 | $102.84 | $102.83 | 3,800 |
| 12:24 PM | $102.84 | Up $0.06 | $102.84 | $102.77 | 16,200 |
| 12:23 PM | $102.78 | Up $0.04 | $102.78 | $102.74 | 3,300 |
| 12:22 PM | $102.74 | Up $0.00 | $102.76 | $102.74 | 7,500 |
| 12:21 PM | $102.74 | Up $0.03 | $102.74 | $102.71 | 3,300 |
| 12:20 PM | $102.71 | Up $0.00 | $102.73 | $102.70 | 5,200 |
| 12:19 PM | $102.71 | Down $ -0.02 | $102.73 | $102.71 | 3,100 |
| 12:18 PM | $102.73 | Up $0.01 | $102.75 | $102.72 | 4,200 |
| 12:17 PM | $102.72 | Up $0.01 | $102.73 | $102.72 | 2,700 |
| 12:16 PM | $102.71 | Up $0.01 | $102.73 | $102.71 | 5,300 |
| 12:15 PM | $102.70 | Up $0.02 | $102.70 | $102.68 | 4,600 |
| 12:14 PM | $102.68 | Down $0.00 | $102.72 | $102.68 | 6,400 |
| 12:13 PM | $102.69 | Down $ -0.03 | $102.73 | $102.66 | 9,300 |
| 12:12 PM | $102.72 | Up $0.04 | $102.72 | $102.66 | 6,100 |
| 12:11 PM | $102.68 | Up $0.00 | $102.69 | $102.67 | 2,700 |
| 12:10 PM | $102.68 | Up $0.01 | $102.70 | $102.66 | 4,500 |
| 12:09 PM | $102.67 | Down $ -0.04 | $102.72 | $102.67 | 4,900 |
| 12:08 PM | $102.71 | Up $0.02 | $102.73 | $102.68 | 4,700 |
| 12:07 PM | $102.69 | Down $0.00 | $102.72 | $102.65 | 8,500 |
| 12:06 PM | $102.69 | Down $ -0.07 | $102.76 | $102.67 | 9,200 |
| 12:05 PM | $102.76 | Up $0.02 | $102.77 | $102.73 | 11,600 |
| 12:04 PM | $102.75 | Up $0.02 | $102.76 | $102.74 | 3,700 |
| 12:03 PM | $102.73 | Up $0.01 | $102.75 | $102.72 | 4,000 |
| 12:02 PM | $102.72 | Up $0.03 | $102.73 | $102.68 | 12,800 |
| 12:01 PM | $102.69 | Down $ -0.03 | $102.72 | $102.64 | 5,700 |
| 12:00 PM | $102.72 | Down $ -0.04 | $102.77 | $102.70 | 8,400 |
| 11:59 AM | $102.76 | Up $0.09 | $102.76 | $102.67 | 7,400 |
| 11:58 AM | $102.67 | Down $ -0.04 | $102.74 | $102.67 | 4,900 |
| 11:57 AM | $102.71 | Down $ -0.01 | $102.72 | $102.64 | 7,700 |
| 11:56 AM | $102.72 | Down $ -0.08 | $102.80 | $102.72 | 14,000 |
| 11:55 AM | $102.80 | Down $ -0.03 | $102.82 | $102.79 | 4,800 |
| 11:54 AM | $102.83 | Up $0.02 | $102.86 | $102.83 | 3,900 |
| 11:53 AM | $102.81 | Down $ -0.08 | $102.89 | $102.81 | 7,500 |
| 11:52 AM | $102.89 | Up $0.00 | $102.89 | $102.85 | 5,000 |
| 11:51 AM | $102.89 | Up $0.04 | $102.89 | $102.86 | 3,900 |
| 11:50 AM | $102.85 | Up $0.00 | $102.94 | $102.84 | 23,700 |
| 11:49 AM | $102.85 | Up $0.07 | $102.86 | $102.78 | 6,900 |
| 11:48 AM | $102.78 | Down $ -0.02 | $102.81 | $102.77 | 7,000 |
| 11:47 AM | $102.80 | Down $ -0.02 | $102.83 | $102.80 | 6,600 |
| 11:46 AM | $102.82 | Down $ -0.05 | $102.88 | $102.81 | 26,300 |
| 11:45 AM | $102.87 | Up $0.05 | $102.87 | $102.83 | 4,500 |
| 11:44 AM | $102.82 | Down $ -0.02 | $102.87 | $102.82 | 10,000 |
| 11:43 AM | $102.84 | Up $0.08 | $102.84 | $102.76 | 17,500 |
| 11:42 AM | $102.76 | Up $0.02 | $102.79 | $102.73 | 10,600 |
| 11:41 AM | $102.74 | Up $0.03 | $102.74 | $102.68 | 8,000 |
| 11:40 AM | $102.71 | Down $ -0.04 | $102.77 | $102.71 | 6,400 |
| 11:39 AM | $102.75 | Up $0.01 | $102.77 | $102.72 | 23,000 |
| 11:38 AM | $102.74 | Down $ -0.07 | $102.84 | $102.74 | 12,100 |
| 11:37 AM | $102.81 | Up $0.08 | $102.85 | $102.72 | 20,100 |
| 11:36 AM | $102.73 | Down $ -0.01 | $102.79 | $102.71 | 37,500 |
| 11:35 AM | $102.74 | Up $0.06 | $102.74 | $102.68 | 7,700 |
| 11:34 AM | $102.68 | Up $0.09 | $102.68 | $102.59 | 15,600 |
| 11:33 AM | $102.59 | Up $0.07 | $102.62 | $102.52 | 18,600 |
| 11:32 AM | $102.52 | Down $ -0.02 | $102.56 | $102.48 | 16,400 |
| 11:31 AM | $102.54 | Up $0.03 | $102.54 | $102.51 | 4,200 |
| 11:30 AM | $102.51 | Down $ -0.08 | $102.60 | $102.50 | 18,400 |
| 11:29 AM | $102.59 | Down $ -0.09 | $102.67 | $102.59 | 6,600 |
| 11:28 AM | $102.68 | Up $0.03 | $102.71 | $102.64 | 19,000 |
| 11:27 AM | $102.65 | Up $0.04 | $102.66 | $102.61 | 11,500 |
| 11:26 AM | $102.61 | Up $0.01 | $102.62 | $102.60 | 4,400 |
| 11:25 AM | $102.60 | Down $ -0.04 | $102.64 | $102.60 | 6,000 |
| 11:24 AM | $102.64 | Up $0.01 | $102.67 | $102.62 | 11,900 |
| 11:23 AM | $102.63 | Up $0.00 | $102.66 | $102.62 | 15,400 |
| 11:22 AM | $102.63 | Up $0.07 | $102.64 | $102.53 | 51,900 |
| 11:21 AM | $102.56 | Up $0.02 | $102.56 | $102.53 | 7,500 |
| 11:20 AM | $102.54 | Up $0.01 | $102.54 | $102.52 | 2,300 |
| 11:19 AM | $102.53 | Up $0.02 | $102.57 | $102.49 | 13,000 |
| 11:18 AM | $102.51 | Up $0.04 | $102.51 | $102.48 | 8,300 |
| 11:17 AM | $102.47 | Up $0.04 | $102.47 | $102.42 | 3,700 |
| 11:16 AM | $102.43 | Up $0.00 | $102.45 | $102.43 | 4,600 |
| 11:15 AM | $102.43 | Up $0.02 | $102.44 | $102.42 | 11,300 |
| 11:14 AM | $102.41 | Down $ -0.06 | $102.46 | $102.39 | 2,800 |
| 11:13 AM | $102.47 | Down $ -0.05 | $102.52 | $102.46 | 5,700 |
| 11:12 AM | $102.52 | Down $0.00 | $102.55 | $102.48 | 9,400 |
| 11:11 AM | $102.52 | Down $ -0.01 | $102.55 | $102.52 | 11,200 |
| 11:10 AM | $102.53 | Up $0.05 | $102.53 | $102.48 | 5,900 |
| 11:09 AM | $102.48 | Down $ -0.04 | $102.55 | $102.48 | 11,800 |
| 11:08 AM | $102.52 | Up $0.02 | $102.52 | $102.49 | 5,900 |
| 11:07 AM | $102.50 | Up $0.04 | $102.53 | $102.46 | 45,100 |
| 11:06 AM | $102.46 | Up $0.05 | $102.46 | $102.41 | 10,900 |
| 11:05 AM | $102.41 | Up $0.03 | $102.42 | $102.35 | 16,500 |
| 11:04 AM | $102.38 | Up $0.03 | $102.40 | $102.34 | 15,100 |
| 11:03 AM | $102.35 | Up $0.08 | $102.35 | $102.27 | 22,100 |
| 11:02 AM | $102.27 | Up $0.13 | $102.28 | $102.14 | 37,700 |
| 11:01 AM | $102.14 | Up $0.03 | $102.14 | $102.11 | 9,500 |
| 11:00 AM | $102.11 | Up $0.03 | $102.11 | $102.08 | 5,800 |
| 10:59 AM | $102.08 | Up $0.00 | $102.09 | $102.05 | 4,500 |
| 10:58 AM | $102.08 | Up $0.03 | $102.08 | $102.00 | 10,500 |
| 10:57 AM | $102.05 | Up $0.03 | $102.05 | $102.00 | 8,600 |
| 10:56 AM | $102.02 | Down $ -0.10 | $102.11 | $101.97 | 6,600 |
| 10:55 AM | $102.12 | Down $ -0.04 | $102.16 | $102.12 | 3,600 |
| 10:54 AM | $102.16 | Up $0.19 | $102.16 | $101.96 | 18,800 |
| 10:53 AM | $101.97 | Up $0.01 | $101.98 | $101.95 | 23,300 |
| 10:52 AM | $101.96 | Down $ -0.04 | $102.00 | $101.95 | 15,200 |
| 10:51 AM | $102.00 | Down $ -0.02 | $102.00 | $101.96 | 12,300 |
| 10:50 AM | $102.01 | Up $0.00 | $102.04 | $102.01 | 4,800 |
| 10:49 AM | $102.01 | Down $ -0.02 | $102.08 | $102.00 | 7,500 |
| 10:48 AM | $102.03 | Down $ -0.15 | $102.16 | $102.03 | 10,500 |
| 10:47 AM | $102.18 | Down $ -0.07 | $102.24 | $102.18 | 6,500 |
| 10:46 AM | $102.25 | Up $0.07 | $102.25 | $102.16 | 9,700 |
| 10:45 AM | $102.18 | Up $0.01 | $102.20 | $102.16 | 9,200 |
| 10:44 AM | $102.17 | Up $0.12 | $102.22 | $102.06 | 43,100 |
| 10:43 AM | $102.05 | Up $0.00 | $102.07 | $102.04 | 9,100 |
| 10:42 AM | $102.05 | Down $ -0.03 | $102.10 | $102.05 | 24,800 |
| 10:41 AM | $102.08 | Down $0.00 | $102.11 | $102.06 | 20,400 |
| 10:40 AM | $102.09 | Up $0.00 | $102.10 | $102.07 | 4,700 |
| 10:39 AM | $102.08 | Up $0.05 | $102.09 | $102.02 | 12,400 |
| 10:38 AM | $102.03 | Up $0.00 | $102.04 | $102.00 | 11,000 |
| 10:37 AM | $102.03 | Up $0.03 | $102.03 | $101.98 | 9,900 |
| 10:36 AM | $102.00 | Up $0.05 | $102.02 | $101.95 | 11,200 |
| 10:35 AM | $101.95 | Down $ -0.03 | $101.99 | $101.95 | 9,600 |
| 10:34 AM | $101.98 | Up $0.01 | $101.98 | $101.96 | 7,500 |
| 10:33 AM | $101.97 | Down $ -0.02 | $102.00 | $101.96 | 4,900 |
| 10:32 AM | $101.99 | Down $ -0.09 | $102.08 | $101.99 | 15,100 |
| 10:31 AM | $102.08 | Up $0.01 | $102.10 | $102.03 | 94,700 |
| 10:30 AM | $102.07 | Up $0.07 | $102.07 | $101.99 | 24,000 |
| 10:29 AM | $102.00 | Down $0.00 | $102.05 | $101.98 | 31,100 |
| 10:28 AM | $102.00 | Up $0.04 | $102.00 | $101.96 | 46,600 |
| 10:27 AM | $101.96 | Up $0.03 | $101.96 | $101.93 | 10,900 |
| 10:26 AM | $101.93 | Up $0.02 | $101.96 | $101.91 | 10,800 |
| 10:25 AM | $101.91 | Up $0.15 | $101.91 | $101.74 | 9,800 |
| 10:24 AM | $101.76 | Up $0.00 | $101.82 | $101.62 | 48,000 |
| 10:23 AM | $101.76 | Down $ -0.05 | $101.81 | $101.75 | 5,500 |
| 10:22 AM | $101.81 | Down $ -0.07 | $101.86 | $101.81 | 4,900 |
| 10:21 AM | $101.88 | Up $0.02 | $101.92 | $101.87 | 24,600 |
| 10:20 AM | $101.86 | Up $0.08 | $101.86 | $101.78 | 16,500 |
| 10:19 AM | $101.78 | Down $ -0.04 | $101.83 | $101.75 | 6,500 |
| 10:18 AM | $101.82 | Up $0.06 | $101.82 | $101.76 | 8,900 |
| 10:17 AM | $101.76 | Down $ -0.07 | $101.85 | $101.76 | 7,300 |
| 10:16 AM | $101.83 | Up $0.08 | $101.83 | $101.72 | 14,200 |
| 10:15 AM | $101.75 | Up $0.01 | $101.75 | $101.71 | 9,500 |
| 10:14 AM | $101.74 | Down $ -0.01 | $101.78 | $101.73 | 6,300 |
| 10:13 AM | $101.75 | Down $ -0.01 | $101.78 | $101.73 | 5,800 |
| 10:12 AM | $101.76 | Down $ -0.04 | $101.82 | $101.72 | 19,600 |
| 10:11 AM | $101.80 | Down $ -0.02 | $101.84 | $101.75 | 9,800 |
| 10:10 AM | $101.82 | Up $0.08 | $101.82 | $101.74 | 13,300 |
| 10:09 AM | $101.74 | Down $ -0.05 | $101.80 | $101.71 | 15,100 |
| 10:08 AM | $101.79 | Up $0.00 | $101.86 | $101.78 | 14,400 |
| 10:07 AM | $101.79 | Down $ -0.11 | $101.85 | $101.70 | 23,400 |
| 10:06 AM | $101.90 | Down $ -0.01 | $101.98 | $101.89 | 12,900 |
| 10:05 AM | $101.91 | Down $ -0.08 | $102.05 | $101.89 | 13,600 |
| 10:04 AM | $101.99 | Down $ -0.09 | $102.10 | $101.96 | 11,400 |
| 10:03 AM | $102.08 | Up $0.08 | $102.11 | $102.02 | 38,200 |
| 10:02 AM | $102.00 | Down $ -0.01 | $102.05 | $102.00 | 5,900 |
| 10:01 AM | $102.01 | Up $0.05 | $102.08 | $101.98 | 27,300 |
| 10:00 AM | $101.96 | Down $ -0.06 | $102.03 | $101.91 | 20,400 |
| 09:59 AM | $102.02 | Up $0.04 | $102.02 | $101.92 | 25,400 |
| 09:58 AM | $101.98 | Up $0.00 | $102.03 | $101.96 | 19,600 |
| 09:57 AM | $101.98 | Up $0.08 | $102.04 | $101.86 | 31,000 |
| 09:56 AM | $101.90 | Down $ -0.03 | $101.96 | $101.82 | 13,500 |
| 09:55 AM | $101.93 | Up $0.17 | $101.97 | $101.78 | 18,400 |
| 09:54 AM | $101.76 | Down $ -0.03 | $101.81 | $101.75 | 9,100 |
| 09:53 AM | $101.79 | Up $0.07 | $101.80 | $101.74 | 18,600 |
| 09:52 AM | $101.72 | Down $ -0.02 | $101.86 | $101.72 | 12,000 |
| 09:51 AM | $101.74 | Up $0.19 | $101.74 | $101.54 | 4,500 |
| 09:50 AM | $101.55 | Up $0.01 | $101.63 | $101.50 | 11,600 |
| 09:49 AM | $101.54 | Down $ -0.15 | $101.73 | $101.50 | 15,800 |
| 09:48 AM | $101.70 | Up $0.03 | $101.70 | $101.63 | 7,900 |
| 09:47 AM | $101.66 | Down $ -0.11 | $101.79 | $101.58 | 15,700 |
| 09:46 AM | $101.77 | Down $ -0.16 | $101.93 | $101.76 | 23,200 |
| 09:45 AM | $101.93 | Up $0.03 | $102.01 | $101.85 | 24,800 |
| 09:44 AM | $101.90 | Down $ -0.07 | $102.07 | $101.90 | 18,000 |
| 09:43 AM | $101.97 | Up $0.11 | $102.09 | $101.82 | 40,300 |
| 09:42 AM | $101.86 | Down $ -0.03 | $102.00 | $101.86 | 23,400 |
| 09:41 AM | $101.89 | Down $ -0.24 | $102.14 | $101.84 | 81,900 |
| 09:40 AM | $102.13 | Up $0.13 | $102.17 | $101.97 | 103,800 |
| 09:39 AM | $102.00 | Up $0.16 | $102.05 | $101.82 | 75,700 |
| 09:38 AM | $101.84 | Up $0.02 | $101.98 | $101.70 | 62,300 |
| 09:37 AM | $101.82 | Up $0.31 | $101.82 | $101.47 | 56,400 |
| 09:36 AM | $101.51 | Down $ -0.05 | $101.56 | $101.45 | 35,500 |
| 09:35 AM | $101.56 | Up $0.09 | $101.58 | $101.40 | 69,900 |
| 09:34 AM | $101.47 | Up $0.29 | $101.58 | $101.24 | 42,800 |
| 09:33 AM | $101.18 | Down $ -0.05 | $101.26 | $101.14 | 65,400 |
| 09:32 AM | $101.23 | Up $0.20 | $101.40 | $100.86 | 89,900 |
| 09:31 AM | $101.03 | Up $0.52 | $101.05 | $100.50 | 50,800 |
| 09:30 AM | $100.51 | Up $0.24 | $100.73 | $100.43 | 99,900 |
| Previous close | $100.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $103.12 | $102.76 | $103.28 | $102.64 | 6,646,500 |
| 28-08-2025 | $100.27 | $100.55 | $100.91 | $100.01 | 6,279,600 |
| 27-08-2025 | $105.01 | $104.91 | $105.51 | $104.87 | 5,586,000 |
| 26-08-2025 | $104.09 | $103.36 | $104.20 | $103.18 | 5,762,000 |
| 25-08-2025 | $102.28 | $102.24 | $102.55 | $102.18 | 3,649,500 |
| 22-08-2025 | $102.88 | $102.65 | $103.07 | $102.64 | 2,775,900 |
| 21-08-2025 | $102.45 | $102.16 | $102.49 | $102.13 | 1,705,600 |
| 20-08-2025 | $102.24 | $102.10 | $102.28 | $101.96 | 1,980,200 |
| 19-08-2025 | $101.69 | $101.82 | $101.96 | $101.66 | 2,658,300 |
| 18-08-2025 | $102.08 | $101.92 | $102.10 | $101.81 | 2,911,900 |
| 15-08-2025 | $102.35 | $102.31 | $102.39 | $102.04 | 2,085,600 |
| 14-08-2025 | $102.99 | $102.85 | $102.99 | $102.71 | 2,353,300 |
| 13-08-2025 | $102.57 | $102.31 | $102.58 | $102.29 | 2,437,800 |
| 12-08-2025 | $100.94 | $101.27 | $101.29 | $100.91 | 3,890,400 |
| 11-08-2025 | $100.78 | $100.35 | $100.79 | $100.26 | 5,632,000 |
| 08-08-2025 | $100.76 | $100.71 | $100.90 | $100.58 | 1,412,800 |
| 07-08-2025 | $100.24 | $100.60 | $100.70 | $100.01 | 2,705,500 |
| 06-08-2025 | $101.04 | $101.08 | $101.11 | $100.74 | 6,668,000 |
| 05-08-2025 | $100.53 | $100.54 | $100.84 | $100.40 | 5,028,600 |
| 01-08-2025 | $100.09 | $99.92 | $100.21 | $99.70 | 4,009,500 |
| 31-07-2025 | $100.92 | $101.16 | $101.21 | $100.75 | 4,636,700 |
| 30-07-2025 | $101.80 | $102.13 | $102.32 | $101.63 | 6,222,600 |
| 29-07-2025 | $101.31 | $101.39 | $101.42 | $100.71 | 6,137,100 |
| 28-07-2025 | $101.79 | $101.92 | $101.93 | $101.44 | 5,027,000 |
| 25-07-2025 | $102.65 | $102.34 | $102.65 | $102.31 | 4,107,400 |
| 24-07-2025 | $102.13 | $102.48 | $102.54 | $102.11 | 3,275,200 |
| 23-07-2025 | $102.44 | $102.74 | $102.85 | $102.27 | 5,037,500 |
| 22-07-2025 | $102.17 | $101.78 | $102.19 | $101.73 | 6,803,500 |
| 21-07-2025 | $101.82 | $101.90 | $102.05 | $101.62 | 2,941,400 |
| 18-07-2025 | $101.01 | $101.19 | $101.26 | $100.67 | 4,096,300 |
Graphs are not available, please refer to the detailed table