Quotes and Market Data
Find a quote
TORONTO-DOMINION BANK
78.28 Up 0.71 (0.91 %)
Delayed : 2024/04/17 16:00:01
- Previous close $77.57
- Opening $78.30
- Price Ask $77.88
- Price Bid $77.88
- Size Bid 1
- Size Ask 3
- Today High $78.72
- Today Low $77.74
- 52 Weeks High $87.10
- 52 Weeks Low $75.89
- Volume 8,768,156
Fundamentals
- P/E Ratio : 12.37
- Earnings/Share : 2.65
- Dividends/Share : $1.02
- Current Div. Yield : 5.21
- Market Cap (M) : 138,417.84
- Shares Out (M) : 1,768.24
- Exchange : XTSE
- Ex Dividend Date : 2024/04/08
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.28 | Up $0.02 | $78.28 | $78.28 | 4,641,300 |
| 03:59 PM | $78.26 | Down $ -0.05 | $78.32 | $78.26 | 52,200 |
| 03:58 PM | $78.31 | Up $0.00 | $78.31 | $78.30 | 19,200 |
| 03:57 PM | $78.31 | Down $ -0.02 | $78.33 | $78.29 | 36,000 |
| 03:56 PM | $78.33 | Up $0.01 | $78.33 | $78.30 | 17,300 |
| 03:55 PM | $78.32 | Down $ -0.03 | $78.37 | $78.30 | 23,500 |
| 03:54 PM | $78.35 | Up $0.02 | $78.37 | $78.32 | 22,100 |
| 03:53 PM | $78.33 | Up $0.03 | $78.34 | $78.30 | 15,000 |
| 03:52 PM | $78.30 | Up $0.06 | $78.30 | $78.24 | 16,200 |
| 03:51 PM | $78.24 | Up $0.01 | $78.27 | $78.20 | 17,800 |
| 03:50 PM | $78.23 | Down $ -0.01 | $78.26 | $78.23 | 16,500 |
| 03:49 PM | $78.24 | Down $ -0.01 | $78.28 | $78.23 | 35,100 |
| 03:48 PM | $78.25 | Up $0.06 | $78.27 | $78.20 | 24,500 |
| 03:47 PM | $78.19 | Down $ -0.02 | $78.25 | $78.19 | 10,000 |
| 03:46 PM | $78.21 | Up $0.07 | $78.21 | $78.14 | 23,500 |
| 03:45 PM | $78.14 | Up $0.04 | $78.14 | $78.08 | 6,000 |
| 03:44 PM | $78.10 | Up $0.00 | $78.14 | $78.10 | 4,400 |
| 03:43 PM | $78.10 | Up $0.02 | $78.11 | $78.08 | 4,000 |
| 03:42 PM | $78.08 | Up $0.00 | $78.08 | $78.06 | 8,900 |
| 03:41 PM | $78.08 | Up $0.03 | $78.09 | $78.04 | 10,800 |
| 03:40 PM | $78.05 | Up $0.02 | $78.07 | $78.04 | 26,100 |
| 03:39 PM | $78.03 | Up $0.04 | $78.03 | $78.00 | 2,000 |
| 03:38 PM | $77.99 | Down $ -0.03 | $78.03 | $77.97 | 8,200 |
| 03:37 PM | $78.02 | Down $ -0.01 | $78.03 | $78.02 | 3,400 |
| 03:36 PM | $78.03 | Up $0.01 | $78.03 | $78.01 | 2,200 |
| 03:35 PM | $78.02 | Down $ -0.03 | $78.04 | $78.01 | 4,200 |
| 03:34 PM | $78.05 | Down $ -0.01 | $78.06 | $78.05 | 1,500 |
| 03:33 PM | $78.06 | Up $0.06 | $78.06 | $78.01 | 2,100 |
| 03:32 PM | $78.01 | Down $ -0.05 | $78.04 | $78.01 | 2,100 |
| 03:31 PM | $78.05 | Up $0.04 | $78.05 | $78.01 | 2,500 |
| 03:30 PM | $78.01 | Up $0.04 | $78.01 | $77.98 | 7,700 |
| 03:29 PM | $77.97 | Up $0.00 | $77.99 | $77.96 | 3,400 |
| 03:28 PM | $77.97 | Up $0.01 | $77.97 | $77.96 | 600 |
| 03:27 PM | $77.96 | Up $0.00 | $77.97 | $77.95 | 2,900 |
| 03:26 PM | $77.96 | Up $0.00 | $77.99 | $77.96 | 3,100 |
| 03:25 PM | $77.96 | Up $0.02 | $77.96 | $77.93 | 3,100 |
| 03:24 PM | $77.94 | Down $ -0.01 | $77.95 | $77.93 | 2,900 |
| 03:23 PM | $77.95 | Up $0.04 | $77.95 | $77.92 | 1,600 |
| 03:22 PM | $77.91 | Up $0.00 | $77.92 | $77.91 | 1,100 |
| 03:21 PM | $77.91 | Up $0.00 | $77.91 | $77.90 | 7,600 |
| 03:20 PM | $77.91 | Down $ -0.02 | $77.95 | $77.91 | 1,600 |
| 03:19 PM | $77.93 | Down $ -0.01 | $77.95 | $77.92 | 2,300 |
| 03:18 PM | $77.94 | Up $0.00 | $77.94 | $77.93 | 900 |
| 03:17 PM | $77.94 | Up $0.01 | $77.96 | $77.93 | 2,200 |
| 03:16 PM | $77.93 | Up $0.04 | $77.93 | $77.91 | 1,200 |
| 03:15 PM | $77.89 | Up $0.00 | $77.92 | $77.89 | 48,200 |
| 03:14 PM | $77.89 | Down $ -0.03 | $77.92 | $77.89 | 1,500 |
| 03:13 PM | $77.92 | Up $0.04 | $77.92 | $77.87 | 2,000 |
| 03:12 PM | $77.88 | Down $ -0.01 | $77.90 | $77.87 | 1,100 |
| 03:11 PM | $77.89 | Down $ -0.02 | $77.93 | $77.89 | 2,000 |
| 03:10 PM | $77.91 | Up $0.01 | $77.92 | $77.88 | 7,000 |
| 03:09 PM | $77.90 | Down $ -0.02 | $77.92 | $77.90 | 600 |
| 03:08 PM | $77.92 | Up $0.00 | $77.92 | $77.89 | 2,900 |
| 03:07 PM | $77.92 | Up $0.02 | $77.92 | $77.91 | 800 |
| 03:06 PM | $77.90 | Down $ -0.04 | $77.93 | $77.89 | 3,300 |
| 03:05 PM | $77.94 | Down $ -0.01 | $77.96 | $77.92 | 2,200 |
| 03:04 PM | $77.95 | Down $ -0.05 | $78.00 | $77.95 | 4,400 |
| 03:03 PM | $78.00 | Up $0.04 | $78.00 | $77.96 | 4,200 |
| 03:02 PM | $77.96 | Up $0.01 | $77.98 | $77.96 | 2,100 |
| 03:01 PM | $77.95 | Down $ -0.02 | $77.97 | $77.95 | 2,700 |
| 03:00 PM | $77.97 | Down $ -0.04 | $77.99 | $77.96 | 7,500 |
| 02:59 PM | $78.01 | Down $ -0.03 | $78.04 | $77.99 | 3,300 |
| 02:58 PM | $78.04 | Up $0.03 | $78.05 | $78.01 | 1,600 |
| 02:57 PM | $78.01 | Down $ -0.01 | $78.03 | $78.00 | 2,200 |
| 02:56 PM | $78.02 | Up $0.03 | $78.04 | $78.00 | 2,100 |
| 02:55 PM | $77.99 | Up $0.00 | $78.04 | $77.98 | 5,600 |
| 02:54 PM | $77.99 | Down $ -0.03 | $78.01 | $77.98 | 7,800 |
| 02:53 PM | $78.02 | Down $ -0.05 | $78.07 | $78.02 | 9,100 |
| 02:52 PM | $78.07 | Down $ -0.08 | $78.14 | $78.07 | 15,000 |
| 02:51 PM | $78.15 | Down $ -0.02 | $78.18 | $78.15 | 7,200 |
| 02:50 PM | $78.17 | Up $0.02 | $78.17 | $78.16 | 2,300 |
| 02:49 PM | $78.15 | Down $ -0.03 | $78.17 | $78.13 | 7,300 |
| 02:48 PM | $78.18 | Down $ -0.02 | $78.19 | $78.18 | 3,600 |
| 02:47 PM | $78.20 | Down $ -0.05 | $78.26 | $78.19 | 8,800 |
| 02:46 PM | $78.25 | Down $ -0.03 | $78.28 | $78.25 | 5,700 |
| 02:45 PM | $78.28 | Up $0.00 | $78.30 | $78.28 | 10,500 |
| 02:44 PM | $78.28 | Up $0.06 | $78.28 | $78.22 | 19,200 |
| 02:43 PM | $78.22 | Down $ -0.02 | $78.24 | $78.22 | 3,700 |
| 02:42 PM | $78.24 | Up $0.05 | $78.25 | $78.19 | 18,900 |
| 02:41 PM | $78.19 | Down $ -0.03 | $78.25 | $78.19 | 28,000 |
| 02:40 PM | $78.22 | Up $0.01 | $78.22 | $78.21 | 2,300 |
| 02:39 PM | $78.21 | Up $0.03 | $78.21 | $78.18 | 3,700 |
| 02:38 PM | $78.18 | Up $0.02 | $78.19 | $78.17 | 7,000 |
| 02:37 PM | $78.16 | Down $ -0.01 | $78.17 | $78.16 | 2,700 |
| 02:36 PM | $78.17 | Up $0.00 | $78.19 | $78.17 | 2,300 |
| 02:35 PM | $78.17 | Down $ -0.01 | $78.20 | $78.16 | 3,800 |
| 02:34 PM | $78.18 | Up $0.00 | $78.21 | $78.18 | 2,700 |
| 02:33 PM | $78.18 | Up $0.00 | $78.18 | $78.15 | 3,800 |
| 02:32 PM | $78.18 | Up $0.03 | $78.18 | $78.16 | 5,600 |
| 02:31 PM | $78.15 | Down $ -0.01 | $78.16 | $78.15 | 1,900 |
| 02:30 PM | $78.16 | Up $0.00 | $78.18 | $78.16 | 3,300 |
| 02:29 PM | $78.16 | Down $ -0.03 | $78.20 | $78.16 | 72,400 |
| 02:28 PM | $78.19 | Down $ -0.03 | $78.23 | $78.19 | 28,200 |
| 02:27 PM | $78.22 | Down $ -0.03 | $78.26 | $78.21 | 5,200 |
| 02:26 PM | $78.25 | Down $ -0.01 | $78.26 | $78.25 | 1,000 |
| 02:25 PM | $78.26 | Up $0.01 | $78.27 | $78.26 | 1,300 |
| 02:24 PM | $78.25 | Down $ -0.01 | $78.26 | $78.24 | 3,300 |
| 02:23 PM | $78.26 | Down $ -0.04 | $78.29 | $78.26 | 3,500 |
| 02:22 PM | $78.30 | Up $0.03 | $78.30 | $78.27 | 2,800 |
| 02:21 PM | $78.27 | Down $ -0.02 | $78.28 | $78.27 | 5,000 |
| 02:20 PM | $78.29 | Up $0.00 | $78.29 | $78.28 | 1,100 |
| 02:19 PM | $78.29 | Down $ -0.02 | $78.32 | $78.28 | 5,200 |
| 02:18 PM | $78.31 | Up $0.03 | $78.32 | $78.29 | 4,700 |
| 02:17 PM | $78.28 | Up $0.01 | $78.29 | $78.26 | 2,500 |
| 02:16 PM | $78.27 | Down $ -0.03 | $78.30 | $78.27 | 4,200 |
| 02:15 PM | $78.30 | Up $0.00 | $78.30 | $78.29 | 1,500 |
| 02:14 PM | $78.30 | Down $ -0.03 | $78.33 | $78.30 | 7,800 |
| 02:13 PM | $78.33 | Up $0.02 | $78.33 | $78.31 | 1,300 |
| 02:12 PM | $78.31 | Up $0.04 | $78.32 | $78.30 | 2,600 |
| 02:11 PM | $78.27 | Down $ -0.03 | $78.30 | $78.27 | 4,400 |
| 02:10 PM | $78.30 | Down $ -0.01 | $78.30 | $78.29 | 5,100 |
| 02:09 PM | $78.31 | Up $0.02 | $78.31 | $78.30 | 900 |
| 02:08 PM | $78.29 | Down $ -0.02 | $78.31 | $78.29 | 1,800 |
| 02:07 PM | $78.31 | Up $0.04 | $78.31 | $78.28 | 2,000 |
| 02:06 PM | $78.27 | Up $0.02 | $78.27 | $78.24 | 9,800 |
| 02:05 PM | $78.25 | Down $ -0.02 | $78.26 | $78.25 | 800 |
| 02:04 PM | $78.27 | Up $0.00 | $78.27 | $78.26 | 6,300 |
| 02:03 PM | $78.27 | Up $0.00 | $78.28 | $78.25 | 3,800 |
| 02:02 PM | $78.27 | Down $ -0.01 | $78.30 | $78.27 | 2,900 |
| 02:01 PM | $78.28 | Up $0.03 | $78.28 | $78.24 | 6,900 |
| 02:00 PM | $78.25 | Down $ -0.07 | $78.32 | $78.25 | 14,400 |
| 01:59 PM | $78.32 | Up $0.01 | $78.32 | $78.31 | 3,400 |
| 01:58 PM | $78.31 | Down $ -0.01 | $78.32 | $78.29 | 6,800 |
| 01:57 PM | $78.32 | Up $0.01 | $78.34 | $78.31 | 3,300 |
| 01:56 PM | $78.31 | Down $ -0.01 | $78.32 | $78.31 | 1,300 |
| 01:55 PM | $78.32 | Up $0.03 | $78.32 | $78.29 | 4,900 |
| 01:54 PM | $78.29 | Up $0.02 | $78.29 | $78.27 | 3,800 |
| 01:53 PM | $78.27 | Up $0.02 | $78.27 | $78.24 | 3,100 |
| 01:52 PM | $78.25 | Down $ -0.02 | $78.28 | $78.24 | 3,200 |
| 01:51 PM | $78.27 | Down $ -0.01 | $78.27 | $78.25 | 3,800 |
| 01:50 PM | $78.28 | Up $0.03 | $78.28 | $78.26 | 5,700 |
| 01:49 PM | $78.25 | Up $0.02 | $78.25 | $78.23 | 4,100 |
| 01:48 PM | $78.23 | Up $0.01 | $78.25 | $78.21 | 4,100 |
| 01:47 PM | $78.22 | Up $0.02 | $78.22 | $78.21 | 1,200 |
| 01:46 PM | $78.20 | Down $ -0.03 | $78.23 | $78.20 | 1,200 |
| 01:45 PM | $78.23 | Down $ -0.02 | $78.25 | $78.23 | 2,700 |
| 01:44 PM | $78.25 | Up $0.08 | $78.25 | $78.22 | 4,200 |
| 01:43 PM | $78.17 | Down $ -0.03 | $78.19 | $78.17 | 2,000 |
| 01:42 PM | $78.20 | Down $ -0.02 | $78.23 | $78.19 | 5,200 |
| 01:41 PM | $78.22 | Down $ -0.02 | $78.24 | $78.21 | 4,700 |
| 01:40 PM | $78.24 | Down $ -0.01 | $78.25 | $78.24 | 800 |
| 01:39 PM | $78.25 | Up $0.01 | $78.28 | $78.25 | 9,000 |
| 01:38 PM | $78.24 | Down $ -0.02 | $78.26 | $78.24 | 700 |
| 01:37 PM | $78.26 | Up $0.06 | $78.26 | $78.22 | 4,500 |
| 01:36 PM | $78.20 | Up $0.03 | $78.20 | $78.16 | 900 |
| 01:35 PM | $78.17 | Up $0.02 | $78.17 | $78.15 | 1,400 |
| 01:34 PM | $78.15 | Up $0.00 | $78.15 | $78.14 | 3,300 |
| 01:33 PM | $78.15 | Down $ -0.02 | $78.16 | $78.15 | 3,900 |
| 01:32 PM | $78.17 | Up $0.03 | $78.18 | $78.15 | 19,100 |
| 01:31 PM | $78.14 | Down $ -0.06 | $78.19 | $78.13 | 11,700 |
| 01:30 PM | $78.20 | Up $0.03 | $78.20 | $78.18 | 2,100 |
| 01:29 PM | $78.17 | Down $ -0.02 | $78.19 | $78.15 | 11,100 |
| 01:28 PM | $78.19 | Down $ -0.02 | $78.23 | $78.19 | 5,100 |
| 01:27 PM | $78.21 | Up $0.04 | $78.21 | $78.18 | 5,900 |
| 01:26 PM | $78.17 | Up $0.01 | $78.17 | $78.15 | 1,000 |
| 01:25 PM | $78.16 | Down $ -0.01 | $78.19 | $78.16 | 5,300 |
| 01:24 PM | $78.17 | Up $0.00 | $78.17 | $78.16 | 6,300 |
| 01:23 PM | $78.17 | Down $ -0.01 | $78.18 | $78.15 | 3,900 |
| 01:22 PM | $78.18 | Up $0.02 | $78.18 | $78.15 | 1,400 |
| 01:21 PM | $78.16 | Up $0.01 | $78.17 | $78.15 | 3,200 |
| 01:20 PM | $78.15 | Down $ -0.01 | $78.15 | $78.13 | 3,700 |
| 01:19 PM | $78.16 | Up $0.00 | $78.17 | $78.15 | 3,200 |
| 01:18 PM | $78.16 | Up $0.04 | $78.17 | $78.12 | 6,100 |
| 01:17 PM | $78.12 | Down $ -0.04 | $78.16 | $78.12 | 3,200 |
| 01:16 PM | $78.16 | Up $0.05 | $78.16 | $78.12 | 7,400 |
| 01:15 PM | $78.11 | Up $0.02 | $78.11 | $78.09 | 2,400 |
| 01:14 PM | $78.09 | Up $0.02 | $78.09 | $78.08 | 2,500 |
| 01:13 PM | $78.07 | Down $ -0.04 | $78.10 | $78.07 | 1,900 |
| 01:12 PM | $78.11 | Up $0.03 | $78.11 | $78.07 | 3,800 |
| 01:11 PM | $78.08 | Up $0.01 | $78.08 | $78.06 | 1,100 |
| 01:10 PM | $78.07 | Down $ -0.02 | $78.09 | $78.06 | 4,900 |
| 01:09 PM | $78.09 | Up $0.03 | $78.09 | $78.06 | 1,600 |
| 01:08 PM | $78.06 | Down $ -0.01 | $78.08 | $78.05 | 800 |
| 01:07 PM | $78.07 | Down $ -0.01 | $78.09 | $78.06 | 4,300 |
| 01:06 PM | $78.08 | Up $0.02 | $78.09 | $78.04 | 2,700 |
| 01:05 PM | $78.06 | Down $ -0.03 | $78.10 | $78.06 | 3,700 |
| 01:04 PM | $78.09 | Up $0.01 | $78.11 | $78.07 | 1,700 |
| 01:03 PM | $78.08 | Down $ -0.01 | $78.09 | $78.06 | 4,400 |
| 01:02 PM | $78.09 | Down $ -0.03 | $78.16 | $78.08 | 15,100 |
| 01:01 PM | $78.12 | Up $0.04 | $78.13 | $78.07 | 13,800 |
| 01:00 PM | $78.08 | Up $0.00 | $78.08 | $78.04 | 2,600 |
| 12:59 PM | $78.08 | Down $ -0.01 | $78.10 | $78.08 | 1,700 |
| 12:58 PM | $78.09 | Up $0.02 | $78.09 | $78.05 | 3,200 |
| 12:57 PM | $78.07 | Down $ -0.04 | $78.11 | $78.07 | 2,300 |
| 12:56 PM | $78.11 | Up $0.01 | $78.13 | $78.11 | 4,800 |
| 12:55 PM | $78.10 | Up $0.01 | $78.11 | $78.08 | 3,200 |
| 12:54 PM | $78.09 | Down $ -0.01 | $78.12 | $78.09 | 2,400 |
| 12:53 PM | $78.10 | Up $0.05 | $78.12 | $78.06 | 1,900 |
| 12:52 PM | $78.05 | Down $ -0.02 | $78.06 | $78.05 | 1,400 |
| 12:51 PM | $78.07 | Up $0.00 | $78.07 | $78.05 | 2,100 |
| 12:50 PM | $78.07 | Down $ -0.02 | $78.12 | $78.06 | 4,000 |
| 12:49 PM | $78.09 | Up $0.08 | $78.09 | $78.02 | 7,200 |
| 12:48 PM | $78.01 | Down $ -0.02 | $78.02 | $78.00 | 2,000 |
| 12:47 PM | $78.03 | Up $0.07 | $78.03 | $77.99 | 5,100 |
| 12:46 PM | $77.96 | Down $ -0.01 | $77.97 | $77.93 | 6,700 |
| 12:45 PM | $77.97 | Up $0.00 | $77.99 | $77.96 | 8,700 |
| 12:44 PM | $77.97 | Down $ -0.03 | $78.01 | $77.97 | 2,200 |
| 12:43 PM | $78.00 | Down $ -0.02 | $78.05 | $78.00 | 3,600 |
| 12:42 PM | $78.02 | Down $ -0.06 | $78.09 | $78.02 | 10,300 |
| 12:41 PM | $78.08 | Up $0.00 | $78.11 | $78.08 | 6,900 |
| 12:40 PM | $78.08 | Up $0.01 | $78.08 | $78.05 | 1,800 |
| 12:39 PM | $78.07 | Up $0.00 | $78.08 | $78.06 | 3,500 |
| 12:38 PM | $78.07 | Up $0.04 | $78.09 | $78.05 | 4,700 |
| 12:37 PM | $78.03 | Down $ -0.01 | $78.05 | $78.03 | 1,600 |
| 12:36 PM | $78.04 | Up $0.06 | $78.04 | $77.98 | 7,600 |
| 12:35 PM | $77.98 | Down $ -0.01 | $77.99 | $77.95 | 2,500 |
| 12:34 PM | $77.99 | Down $ -0.01 | $78.01 | $77.98 | 2,100 |
| 12:33 PM | $78.00 | Up $0.01 | $78.00 | $77.95 | 2,500 |
| 12:32 PM | $77.99 | Up $0.03 | $77.99 | $77.94 | 3,300 |
| 12:31 PM | $77.96 | Up $0.01 | $77.96 | $77.94 | 1,000 |
| 12:30 PM | $77.95 | Down $ -0.04 | $77.98 | $77.95 | 2,200 |
| 12:29 PM | $77.99 | Down $ -0.02 | $78.00 | $77.98 | 2,100 |
| 12:28 PM | $78.01 | Down $ -0.03 | $78.03 | $78.00 | 2,600 |
| 12:27 PM | $78.04 | Down $ -0.02 | $78.07 | $78.03 | 2,700 |
| 12:26 PM | $78.06 | Down $ -0.01 | $78.09 | $78.06 | 3,500 |
| 12:25 PM | $78.07 | Up $0.04 | $78.07 | $78.01 | 1,500 |
| 12:24 PM | $78.03 | Up $0.05 | $78.03 | $77.99 | 2,900 |
| 12:23 PM | $77.98 | Down $ -0.01 | $77.98 | $77.97 | 1,600 |
| 12:22 PM | $77.99 | Down $ -0.02 | $78.00 | $77.97 | 2,900 |
| 12:21 PM | $78.01 | Up $0.01 | $78.02 | $77.99 | 4,000 |
| 12:20 PM | $78.00 | Up $0.05 | $78.00 | $77.97 | 400 |
| 12:19 PM | $77.95 | Up $0.05 | $77.96 | $77.91 | 1,500 |
| 12:18 PM | $77.90 | Down $ -0.01 | $77.92 | $77.89 | 3,100 |
| 12:17 PM | $77.91 | Down $ -0.03 | $77.93 | $77.89 | 1,600 |
| 12:16 PM | $77.94 | Up $0.00 | $77.97 | $77.94 | 1,900 |
| 12:15 PM | $77.94 | Down $ -0.01 | $77.98 | $77.94 | 3,200 |
| 12:14 PM | $77.95 | Down $ -0.01 | $77.96 | $77.94 | 1,700 |
| 12:13 PM | $77.96 | Down $ -0.02 | $77.97 | $77.96 | 1,500 |
| 12:12 PM | $77.98 | Up $0.00 | $78.00 | $77.97 | 4,300 |
| 12:11 PM | $77.98 | Up $0.08 | $78.00 | $77.91 | 9,700 |
| 12:10 PM | $77.90 | Up $0.10 | $77.91 | $77.80 | 16,500 |
| 12:09 PM | $77.80 | Up $0.02 | $77.80 | $77.78 | 13,600 |
| 12:08 PM | $77.78 | Down $ -0.02 | $77.79 | $77.76 | 6,300 |
| 12:07 PM | $77.80 | Up $0.05 | $77.80 | $77.74 | 13,100 |
| 12:06 PM | $77.75 | Down $ -0.04 | $77.79 | $77.75 | 2,800 |
| 12:05 PM | $77.79 | Down $ -0.08 | $77.88 | $77.78 | 13,700 |
| 12:04 PM | $77.87 | Down $ -0.03 | $77.90 | $77.85 | 4,300 |
| 12:03 PM | $77.90 | Down $ -0.03 | $77.93 | $77.89 | 9,300 |
| 12:02 PM | $77.93 | Down $ -0.07 | $77.99 | $77.93 | 3,600 |
| 12:01 PM | $78.00 | Up $0.02 | $78.00 | $77.97 | 1,300 |
| 12:00 PM | $77.98 | Down $ -0.03 | $78.00 | $77.97 | 4,600 |
| 11:59 AM | $78.01 | Down $ -0.04 | $78.04 | $78.01 | 2,400 |
| 11:58 AM | $78.05 | Up $0.00 | $78.07 | $78.05 | 2,100 |
| 11:57 AM | $78.05 | Up $0.06 | $78.06 | $77.99 | 2,700 |
| 11:56 AM | $77.99 | Up $0.03 | $77.99 | $77.97 | 1,500 |
| 11:55 AM | $77.96 | Down $ -0.04 | $77.99 | $77.95 | 4,700 |
| 11:54 AM | $78.00 | Up $0.02 | $78.00 | $77.97 | 1,600 |
| 11:53 AM | $77.98 | Down $ -0.01 | $77.99 | $77.97 | 2,500 |
| 11:52 AM | $77.99 | Down $ -0.03 | $78.02 | $77.99 | 6,100 |
| 11:51 AM | $78.02 | Down $ -0.03 | $78.05 | $78.02 | 2,300 |
| 11:50 AM | $78.05 | Up $0.02 | $78.05 | $78.02 | 3,300 |
| 11:49 AM | $78.03 | Up $0.00 | $78.03 | $78.01 | 6,200 |
| 11:48 AM | $78.03 | Down $ -0.03 | $78.05 | $78.01 | 4,000 |
| 11:47 AM | $78.06 | Down $ -0.02 | $78.08 | $78.05 | 5,600 |
| 11:46 AM | $78.08 | Up $0.06 | $78.08 | $78.02 | 3,500 |
| 11:45 AM | $78.02 | Down $ -0.03 | $78.07 | $78.01 | 13,800 |
| 11:44 AM | $78.05 | Down $ -0.01 | $78.07 | $78.04 | 4,300 |
| 11:43 AM | $78.06 | Up $0.06 | $78.07 | $77.98 | 11,000 |
| 11:42 AM | $78.00 | Up $0.03 | $78.00 | $77.95 | 11,000 |
| 11:41 AM | $77.97 | Down $ -0.02 | $77.98 | $77.96 | 1,900 |
| 11:40 AM | $77.99 | Down $ -0.01 | $78.00 | $77.98 | 6,600 |
| 11:39 AM | $78.00 | Down $ -0.02 | $78.01 | $77.98 | 2,600 |
| 11:38 AM | $78.02 | Up $0.06 | $78.03 | $77.97 | 1,600 |
| 11:37 AM | $77.96 | Up $0.04 | $77.98 | $77.90 | 4,600 |
| 11:36 AM | $77.92 | Up $0.01 | $77.94 | $77.89 | 3,200 |
| 11:35 AM | $77.91 | Down $ -0.02 | $77.94 | $77.90 | 5,600 |
| 11:34 AM | $77.93 | Down $ -0.04 | $77.97 | $77.91 | 6,000 |
| 11:33 AM | $77.97 | Up $0.00 | $78.00 | $77.97 | 2,700 |
| 11:32 AM | $77.97 | Down $ -0.04 | $78.01 | $77.96 | 8,700 |
| 11:31 AM | $78.01 | Up $0.05 | $78.03 | $77.96 | 5,300 |
| 11:30 AM | $77.96 | Down $ -0.03 | $78.00 | $77.96 | 6,800 |
| 11:29 AM | $77.99 | Down $ -0.02 | $78.05 | $77.99 | 6,100 |
| 11:28 AM | $78.01 | Down $ -0.04 | $78.07 | $78.00 | 3,500 |
| 11:27 AM | $78.05 | Up $0.06 | $78.07 | $77.98 | 10,800 |
| 11:26 AM | $77.99 | Down $ -0.02 | $78.03 | $77.97 | 17,800 |
| 11:25 AM | $78.01 | Down $ -0.01 | $78.04 | $78.01 | 5,300 |
| 11:24 AM | $78.02 | Down $ -0.05 | $78.07 | $78.01 | 4,100 |
| 11:23 AM | $78.07 | Down $ -0.04 | $78.12 | $78.07 | 5,800 |
| 11:22 AM | $78.11 | Up $0.02 | $78.12 | $78.10 | 1,600 |
| 11:21 AM | $78.09 | Down $ -0.06 | $78.15 | $78.09 | 13,900 |
| 11:20 AM | $78.15 | Up $0.03 | $78.17 | $78.12 | 1,400 |
| 11:19 AM | $78.12 | Down $ -0.04 | $78.17 | $78.12 | 5,200 |
| 11:18 AM | $78.16 | Down $ -0.05 | $78.22 | $78.16 | 2,600 |
| 11:17 AM | $78.21 | Down $ -0.02 | $78.23 | $78.21 | 4,800 |
| 11:16 AM | $78.23 | Down $ -0.01 | $78.24 | $78.23 | 1,600 |
| 11:15 AM | $78.24 | Up $0.00 | $78.27 | $78.24 | 4,500 |
| 11:14 AM | $78.24 | Down $ -0.04 | $78.29 | $78.24 | 5,600 |
| 11:13 AM | $78.28 | Down $ -0.04 | $78.31 | $78.27 | 2,400 |
| 11:12 AM | $78.32 | Up $0.01 | $78.33 | $78.27 | 3,200 |
| 11:11 AM | $78.31 | Up $0.03 | $78.33 | $78.27 | 5,100 |
| 11:10 AM | $78.28 | Down $ -0.02 | $78.33 | $78.28 | 4,400 |
| 11:09 AM | $78.30 | Up $0.00 | $78.30 | $78.29 | 1,800 |
| 11:08 AM | $78.30 | Down $ -0.04 | $78.33 | $78.30 | 4,500 |
| 11:07 AM | $78.34 | Up $0.00 | $78.35 | $78.29 | 4,500 |
| 11:06 AM | $78.34 | Down $ -0.12 | $78.45 | $78.34 | 5,700 |
| 11:05 AM | $78.46 | Down $ -0.01 | $78.47 | $78.46 | 2,000 |
| 11:04 AM | $78.47 | Up $0.06 | $78.48 | $78.42 | 14,100 |
| 11:03 AM | $78.41 | Up $0.04 | $78.42 | $78.38 | 5,300 |
| 11:02 AM | $78.37 | Down $ -0.02 | $78.38 | $78.37 | 3,400 |
| 11:01 AM | $78.39 | Up $0.05 | $78.40 | $78.34 | 8,100 |
| 11:00 AM | $78.34 | Up $0.05 | $78.34 | $78.29 | 6,900 |
| 10:59 AM | $78.29 | Down $ -0.01 | $78.30 | $78.28 | 2,000 |
| 10:58 AM | $78.30 | Up $0.01 | $78.32 | $78.29 | 5,500 |
| 10:57 AM | $78.29 | Up $0.04 | $78.29 | $78.26 | 2,100 |
| 10:56 AM | $78.25 | Down $ -0.03 | $78.28 | $78.25 | 2,600 |
| 10:55 AM | $78.28 | Up $0.06 | $78.30 | $78.22 | 3,000 |
| 10:54 AM | $78.22 | Down $ -0.04 | $78.25 | $78.18 | 3,400 |
| 10:53 AM | $78.26 | Up $0.03 | $78.26 | $78.19 | 7,800 |
| 10:52 AM | $78.23 | Down $ -0.03 | $78.28 | $78.23 | 4,700 |
| 10:51 AM | $78.26 | Down $ -0.14 | $78.40 | $78.26 | 9,700 |
| 10:50 AM | $78.40 | Down $ -0.01 | $78.40 | $78.36 | 3,600 |
| 10:49 AM | $78.41 | Up $0.01 | $78.41 | $78.39 | 2,800 |
| 10:48 AM | $78.40 | Up $0.06 | $78.40 | $78.35 | 2,000 |
| 10:47 AM | $78.34 | Up $0.01 | $78.35 | $78.33 | 4,200 |
| 10:46 AM | $78.33 | Up $0.00 | $78.35 | $78.33 | 3,600 |
| 10:45 AM | $78.33 | Up $0.00 | $78.37 | $78.33 | 3,700 |
| 10:44 AM | $78.33 | Up $0.01 | $78.33 | $78.30 | 1,300 |
| 10:43 AM | $78.32 | Down $ -0.01 | $78.33 | $78.31 | 1,800 |
| 10:42 AM | $78.33 | Down $ -0.01 | $78.35 | $78.30 | 3,500 |
| 10:41 AM | $78.34 | Up $0.01 | $78.35 | $78.31 | 3,100 |
| 10:40 AM | $78.33 | Up $0.02 | $78.33 | $78.28 | 2,000 |
| 10:39 AM | $78.31 | Up $0.00 | $78.33 | $78.28 | 2,400 |
| 10:38 AM | $78.31 | Up $0.05 | $78.31 | $78.26 | 2,600 |
| 10:37 AM | $78.26 | Up $0.01 | $78.26 | $78.25 | 2,200 |
| 10:36 AM | $78.25 | Down $ -0.02 | $78.31 | $78.25 | 6,600 |
| 10:35 AM | $78.27 | Down $ -0.01 | $78.29 | $78.24 | 10,600 |
| 10:34 AM | $78.28 | Down $ -0.03 | $78.32 | $78.28 | 7,300 |
| 10:33 AM | $78.31 | Down $ -0.07 | $78.37 | $78.31 | 5,500 |
| 10:32 AM | $78.38 | Up $0.00 | $78.41 | $78.38 | 2,800 |
| 10:31 AM | $78.38 | Up $0.01 | $78.38 | $78.34 | 4,700 |
| 10:30 AM | $78.37 | Down $ -0.02 | $78.39 | $78.36 | 3,700 |
| 10:29 AM | $78.39 | Up $0.04 | $78.39 | $78.35 | 9,200 |
| 10:28 AM | $78.35 | Up $0.01 | $78.35 | $78.33 | 1,900 |
| 10:27 AM | $78.34 | Down $ -0.06 | $78.44 | $78.33 | 7,100 |
| 10:26 AM | $78.40 | Up $0.02 | $78.42 | $78.38 | 2,800 |
| 10:25 AM | $78.38 | Up $0.01 | $78.43 | $78.37 | 4,000 |
| 10:24 AM | $78.37 | Up $0.11 | $78.37 | $78.27 | 6,100 |
| 10:23 AM | $78.26 | Up $0.01 | $78.26 | $78.22 | 2,400 |
| 10:22 AM | $78.26 | Down $ -0.02 | $78.28 | $78.24 | 7,800 |
| 10:21 AM | $78.27 | Down $ -0.01 | $78.29 | $78.26 | 3,300 |
| 10:20 AM | $78.28 | Down $ -0.01 | $78.30 | $78.26 | 10,600 |
| 10:19 AM | $78.29 | Up $0.00 | $78.30 | $78.25 | 5,600 |
| 10:18 AM | $78.29 | Down $ -0.03 | $78.35 | $78.29 | 4,400 |
| 10:17 AM | $78.32 | Up $0.02 | $78.34 | $78.31 | 3,300 |
| 10:16 AM | $78.30 | Up $0.02 | $78.30 | $78.26 | 1,900 |
| 10:15 AM | $78.28 | Down $ -0.06 | $78.36 | $78.25 | 14,900 |
| 10:14 AM | $78.34 | Up $0.01 | $78.35 | $78.32 | 3,700 |
| 10:13 AM | $78.33 | Up $0.05 | $78.34 | $78.25 | 4,800 |
| 10:12 AM | $78.28 | Down $ -0.05 | $78.31 | $78.25 | 5,500 |
| 10:11 AM | $78.33 | Down $ -0.02 | $78.37 | $78.29 | 5,900 |
| 10:10 AM | $78.35 | Down $ -0.01 | $78.37 | $78.34 | 10,400 |
| 10:09 AM | $78.36 | Down $ -0.01 | $78.40 | $78.34 | 11,900 |
| 10:08 AM | $78.37 | Down $ -0.03 | $78.39 | $78.34 | 4,100 |
| 10:07 AM | $78.40 | Up $0.04 | $78.40 | $78.36 | 6,200 |
| 10:06 AM | $78.36 | Up $0.07 | $78.36 | $78.30 | 6,800 |
| 10:05 AM | $78.29 | Down $ -0.01 | $78.33 | $78.26 | 6,900 |
| 10:04 AM | $78.30 | Up $0.00 | $78.35 | $78.30 | 13,000 |
| 10:03 AM | $78.30 | Down $ -0.14 | $78.44 | $78.30 | 25,000 |
| 10:02 AM | $78.44 | Up $0.04 | $78.47 | $78.40 | 5,500 |
| 10:01 AM | $78.40 | Down $ -0.01 | $78.42 | $78.39 | 16,100 |
| 10:00 AM | $78.41 | Down $ -0.12 | $78.55 | $78.39 | 20,600 |
| 09:59 AM | $78.53 | Down $ -0.04 | $78.58 | $78.51 | 5,500 |
| 09:58 AM | $78.57 | Up $0.06 | $78.57 | $78.51 | 7,800 |
| 09:57 AM | $78.51 | Down $ -0.01 | $78.55 | $78.50 | 11,900 |
| 09:56 AM | $78.52 | Down $ -0.13 | $78.65 | $78.50 | 11,900 |
| 09:55 AM | $78.65 | Up $0.03 | $78.66 | $78.60 | 19,000 |
| 09:54 AM | $78.62 | Up $0.00 | $78.63 | $78.60 | 19,500 |
| 09:53 AM | $78.62 | Up $0.02 | $78.64 | $78.61 | 5,000 |
| 09:52 AM | $78.60 | Down $ -0.01 | $78.63 | $78.60 | 13,200 |
| 09:51 AM | $78.61 | Down $ -0.05 | $78.66 | $78.60 | 9,700 |
| 09:50 AM | $78.66 | Up $0.04 | $78.66 | $78.61 | 5,400 |
| 09:49 AM | $78.62 | Down $ -0.01 | $78.64 | $78.61 | 7,100 |
| 09:48 AM | $78.63 | Down $ -0.05 | $78.67 | $78.57 | 4,700 |
| 09:47 AM | $78.68 | Down $ -0.03 | $78.72 | $78.68 | 13,300 |
| 09:46 AM | $78.71 | Up $0.16 | $78.71 | $78.55 | 13,300 |
| 09:45 AM | $78.55 | Up $0.05 | $78.58 | $78.48 | 8,800 |
| 09:44 AM | $78.50 | Down $ -0.02 | $78.52 | $78.46 | 11,000 |
| 09:43 AM | $78.52 | Down $ -0.02 | $78.55 | $78.52 | 7,600 |
| 09:42 AM | $78.54 | Down $ -0.01 | $78.57 | $78.53 | 13,000 |
| 09:41 AM | $78.55 | Up $0.02 | $78.58 | $78.54 | 15,300 |
| 09:40 AM | $78.53 | Up $0.00 | $78.60 | $78.53 | 10,800 |
| 09:39 AM | $78.53 | Down $ -0.01 | $78.54 | $78.48 | 7,100 |
| 09:38 AM | $78.54 | Up $0.04 | $78.54 | $78.43 | 22,500 |
| 09:37 AM | $78.50 | Up $0.07 | $78.53 | $78.44 | 28,500 |
| 09:36 AM | $78.43 | Up $0.19 | $78.44 | $78.24 | 21,400 |
| 09:35 AM | $78.24 | Down $ -0.07 | $78.30 | $78.21 | 14,600 |
| 09:34 AM | $78.31 | Up $0.03 | $78.31 | $78.25 | 19,500 |
| 09:33 AM | $78.28 | Up $0.09 | $78.28 | $78.19 | 5,200 |
| 09:32 AM | $78.19 | Down $ -0.06 | $78.27 | $78.13 | 8,000 |
| 09:31 AM | $78.25 | Up $0.05 | $78.27 | $78.16 | 22,700 |
| 09:30 AM | $78.20 | Up $0.63 | $78.33 | $78.06 | 1,599,100 |
| Previous close | $77.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-04-2024 | $78.28 | $78.00 | $78.37 | $77.74 | 6,121,500 |
| 16-04-2024 | $77.57 | $77.75 | $77.90 | $77.34 | 11,583,500 |
| 15-04-2024 | $77.94 | $78.64 | $78.72 | $77.70 | 7,285,800 |
| 12-04-2024 | $78.29 | $78.67 | $78.69 | $78.01 | 3,539,100 |
| 11-04-2024 | $79.06 | $78.64 | $79.22 | $78.52 | 7,845,200 |
| 10-04-2024 | $78.76 | $78.83 | $78.91 | $78.42 | 8,125,800 |
| 09-04-2024 | $80.18 | $79.93 | $80.22 | $79.61 | 8,581,700 |
| 08-04-2024 | $79.80 | $80.14 | $80.25 | $79.76 | 11,909,000 |
| 05-04-2024 | $80.63 | $80.89 | $80.95 | $80.56 | 10,775,800 |
| 04-04-2024 | $81.05 | $81.55 | $81.59 | $80.78 | 15,280,300 |
| 03-04-2024 | $80.67 | $80.77 | $81.15 | $80.65 | 3,816,300 |
| 02-04-2024 | $80.62 | $80.75 | $80.76 | $80.33 | 4,865,800 |
| 01-04-2024 | $81.76 | $81.35 | $81.83 | $81.33 | 11,418,800 |
| 28-03-2024 | $81.75 | $81.73 | $81.94 | $81.39 | 7,778,700 |
| 27-03-2024 | $82.27 | $81.67 | $82.29 | $81.57 | 3,963,500 |
| 26-03-2024 | $81.04 | $81.31 | $81.34 | $81.03 | 15,412,400 |
| 25-03-2024 | $80.96 | $81.60 | $81.65 | $80.89 | 4,713,400 |
| 22-03-2024 | $81.27 | $81.16 | $81.38 | $81.05 | 7,209,000 |
| 21-03-2024 | $81.43 | $81.23 | $81.54 | $81.07 | 10,310,900 |
| 20-03-2024 | $81.12 | $80.84 | $81.21 | $80.48 | 7,683,900 |
| 19-03-2024 | $80.71 | $80.77 | $81.02 | $80.56 | 4,613,100 |
| 18-03-2024 | $80.23 | $80.92 | $81.02 | $80.15 | 4,958,600 |
| 15-03-2024 | $81.37 | $81.53 | $81.56 | $80.95 | 12,223,400 |
| 14-03-2024 | $81.27 | $81.30 | $81.41 | $80.84 | 6,327,700 |
| 13-03-2024 | $81.92 | $81.98 | $82.04 | $81.61 | 4,371,200 |
| 12-03-2024 | $81.53 | $81.92 | $81.92 | $81.47 | 5,039,100 |
| 11-03-2024 | $81.56 | $81.10 | $81.67 | $81.07 | 4,524,800 |
| 08-03-2024 | $81.38 | $81.58 | $81.62 | $81.15 | 1,696,800 |
| 07-03-2024 | $81.78 | $81.96 | $81.99 | $81.37 | 2,171,100 |
| 06-03-2024 | $81.67 | $81.41 | $81.75 | $81.20 | 2,611,800 |
Graphs are not available, please refer to the detailed table