Find a quote
CANADIAN IMPERIAL BANK OF COMMERCE
78.76 Up 1.21 (1.54 %)
Delayed : 2024/08/30 16:00:02
- Previous close $77.55
- Opening $78.04
- Price Bid $78.70
- Price Ask $78.70
- Size Bid 7
- Size Ask 2
- Today High $79.62
- Today Low $77.90
- 52 Weeks High $79.62
- 52 Weeks Low $47.44
- Volume 3,577,432
Fundamentals
- P/E Ratio : 11.40
- Earnings/Share : 2.98
- Dividends/Share : $0.90
- Current Div. Yield : 4.57
- Market Cap (M) : 74,392.48
- Shares Out (M) : 944.55
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 1,129,200 |
| 03:59 PM | $78.76 | Down $ -0.01 | $78.77 | $78.70 | 65,400 |
| 03:58 PM | $78.77 | Down $ -0.08 | $78.84 | $78.75 | 22,000 |
| 03:57 PM | $78.85 | Up $0.01 | $78.85 | $78.81 | 23,100 |
| 03:56 PM | $78.84 | Down $ -0.07 | $78.91 | $78.81 | 23,300 |
| 03:55 PM | $78.90 | Down $ -0.04 | $78.97 | $78.90 | 21,400 |
| 03:54 PM | $78.94 | Down $ -0.03 | $78.98 | $78.94 | 12,500 |
| 03:53 PM | $78.97 | Down $ -0.02 | $79.00 | $78.96 | 23,000 |
| 03:52 PM | $78.99 | Up $0.02 | $79.00 | $78.97 | 11,500 |
| 03:51 PM | $78.97 | Up $0.02 | $78.99 | $78.84 | 43,400 |
| 03:50 PM | $78.95 | Up $0.35 | $78.98 | $78.60 | 58,300 |
| 03:49 PM | $78.60 | Up $0.03 | $78.60 | $78.58 | 6,800 |
| 03:48 PM | $78.57 | Down $ -0.01 | $78.58 | $78.57 | 4,700 |
| 03:47 PM | $78.58 | Down $ -0.02 | $78.60 | $78.58 | 6,000 |
| 03:46 PM | $78.60 | Up $0.02 | $78.60 | $78.59 | 1,700 |
| 03:45 PM | $78.58 | Up $0.00 | $78.60 | $78.58 | 4,000 |
| 03:44 PM | $78.58 | Up $0.01 | $78.59 | $78.57 | 7,400 |
| 03:43 PM | $78.57 | Up $0.00 | $78.58 | $78.56 | 3,100 |
| 03:42 PM | $78.57 | Up $0.00 | $78.58 | $78.57 | 5,500 |
| 03:41 PM | $78.57 | Up $0.00 | $78.57 | $78.55 | 3,000 |
| 03:40 PM | $78.56 | Down $ -0.03 | $78.60 | $78.55 | 7,700 |
| 03:39 PM | $78.59 | Up $0.01 | $78.59 | $78.57 | 5,800 |
| 03:38 PM | $78.58 | Up $0.00 | $78.58 | $78.58 | 2,900 |
| 03:37 PM | $78.58 | Up $0.00 | $78.58 | $78.56 | 2,400 |
| 03:36 PM | $78.58 | Up $0.02 | $78.58 | $78.56 | 2,300 |
| 03:35 PM | $78.56 | Up $0.02 | $78.57 | $78.53 | 3,800 |
| 03:34 PM | $78.54 | Down $ -0.01 | $78.55 | $78.50 | 7,600 |
| 03:33 PM | $78.55 | Up $0.00 | $78.56 | $78.55 | 2,800 |
| 03:32 PM | $78.55 | Down $ -0.03 | $78.57 | $78.55 | 1,800 |
| 03:31 PM | $78.58 | Up $0.00 | $78.58 | $78.57 | 2,000 |
| 03:30 PM | $78.58 | Up $0.03 | $78.58 | $78.54 | 5,800 |
| 03:29 PM | $78.55 | Down $ -0.01 | $78.56 | $78.55 | 2,900 |
| 03:28 PM | $78.56 | Up $0.05 | $78.56 | $78.52 | 2,900 |
| 03:27 PM | $78.51 | Up $0.00 | $78.53 | $78.51 | 3,200 |
| 03:26 PM | $78.51 | Down $ -0.01 | $78.53 | $78.51 | 1,000 |
| 03:25 PM | $78.52 | Up $0.02 | $78.52 | $78.50 | 3,300 |
| 03:24 PM | $78.50 | Down $ -0.03 | $78.54 | $78.50 | 4,700 |
| 03:23 PM | $78.53 | Down $ -0.04 | $78.58 | $78.51 | 12,100 |
| 03:22 PM | $78.57 | Up $0.00 | $78.57 | $78.57 | 1,300 |
| 03:21 PM | $78.57 | Up $0.00 | $78.57 | $78.57 | 1,100 |
| 03:20 PM | $78.57 | Up $0.03 | $78.58 | $78.57 | 1,300 |
| 03:19 PM | $78.54 | Down $ -0.02 | $78.55 | $78.53 | 1,400 |
| 03:18 PM | $78.56 | Up $0.01 | $78.56 | $78.54 | 3,100 |
| 03:17 PM | $78.55 | Down $ -0.02 | $78.58 | $78.55 | 3,400 |
| 03:16 PM | $78.57 | Up $0.00 | $78.57 | $78.56 | 1,700 |
| 03:15 PM | $78.56 | Up $0.00 | $78.56 | $78.55 | 1,400 |
| 03:14 PM | $78.56 | Up $0.02 | $78.56 | $78.55 | 600 |
| 03:13 PM | $78.54 | Up $0.02 | $78.55 | $78.53 | 2,100 |
| 03:12 PM | $78.52 | Down $ -0.02 | $78.54 | $78.52 | 2,100 |
| 03:11 PM | $78.54 | Up $0.00 | $78.54 | $78.53 | 1,400 |
| 03:10 PM | $78.54 | Up $0.02 | $78.55 | $78.53 | 800 |
| 03:09 PM | $78.52 | Up $0.00 | $78.53 | $78.52 | 2,000 |
| 03:08 PM | $78.52 | Down $ -0.05 | $78.57 | $78.51 | 14,100 |
| 03:07 PM | $78.57 | Up $0.00 | $78.57 | $78.57 | 1,200 |
| 03:06 PM | $78.57 | Up $0.02 | $78.57 | $78.56 | 600 |
| 03:05 PM | $78.55 | Down $ -0.03 | $78.57 | $78.55 | 2,400 |
| 03:04 PM | $78.58 | Down $ -0.01 | $78.60 | $78.58 | 1,800 |
| 03:03 PM | $78.59 | Up $0.01 | $78.60 | $78.59 | 2,400 |
| 03:02 PM | $78.58 | Up $0.01 | $78.58 | $78.58 | 400 |
| 03:01 PM | $78.57 | Down $ -0.02 | $78.58 | $78.57 | 1,500 |
| 03:00 PM | $78.59 | Up $0.02 | $78.59 | $78.57 | 2,700 |
| 02:59 PM | $78.57 | Up $0.01 | $78.57 | $78.57 | 600 |
| 02:58 PM | $78.56 | Down $ -0.01 | $78.58 | $78.56 | 1,700 |
| 02:57 PM | $78.57 | Down $ -0.01 | $78.59 | $78.57 | 1,500 |
| 02:56 PM | $78.58 | Down $ -0.02 | $78.59 | $78.58 | 2,200 |
| 02:55 PM | $78.60 | Up $0.01 | $78.60 | $78.60 | 200 |
| 02:54 PM | $78.59 | Up $0.01 | $78.59 | $78.57 | 1,800 |
| 02:53 PM | $78.58 | Up $0.00 | $78.58 | $78.57 | 1,600 |
| 02:52 PM | $78.58 | Down $ -0.03 | $78.61 | $78.57 | 5,100 |
| 02:51 PM | $78.61 | Down $ -0.01 | $78.62 | $78.61 | 900 |
| 02:50 PM | $78.62 | Up $0.01 | $78.62 | $78.61 | 500 |
| 02:49 PM | $78.61 | Up $0.01 | $78.61 | $78.61 | 400 |
| 02:48 PM | $78.60 | Down $ -0.03 | $78.62 | $78.60 | 10,900 |
| 02:47 PM | $78.63 | Up $0.00 | $78.63 | $78.60 | 1,000 |
| 02:46 PM | $78.62 | Up $0.01 | $78.63 | $78.61 | 1,200 |
| 02:45 PM | $78.61 | Up $0.01 | $78.62 | $78.61 | 600 |
| 02:44 PM | $78.60 | Up $0.02 | $78.61 | $78.58 | 1,100 |
| 02:43 PM | $78.58 | Down $ -0.03 | $78.61 | $78.58 | 2,300 |
| 02:42 PM | $78.61 | Up $0.00 | $78.61 | $78.61 | 500 |
| 02:41 PM | $78.61 | Up $0.00 | $78.62 | $78.61 | 2,600 |
| 02:40 PM | $78.61 | Up $0.01 | $78.63 | $78.60 | 9,300 |
| 02:39 PM | $78.60 | Up $0.04 | $78.61 | $78.55 | 11,000 |
| 02:38 PM | $78.56 | Up $0.01 | $78.57 | $78.55 | 1,500 |
| 02:37 PM | $78.55 | Up $0.01 | $78.55 | $78.53 | 400 |
| 02:36 PM | $78.54 | Down $ -0.01 | $78.54 | $78.53 | 2,100 |
| 02:35 PM | $78.55 | Up $0.02 | $78.55 | $78.53 | 1,000 |
| 02:34 PM | $78.53 | Up $0.03 | $78.53 | $78.50 | 2,500 |
| 02:33 PM | $78.50 | Down $ -0.01 | $78.50 | $78.50 | 400 |
| 02:32 PM | $78.51 | Up $0.01 | $78.52 | $78.50 | 1,900 |
| 02:31 PM | $78.50 | Up $0.01 | $78.50 | $78.47 | 5,800 |
| 02:30 PM | $78.49 | Down $ -0.03 | $78.51 | $78.49 | 2,400 |
| 02:29 PM | $78.52 | Down $ -0.03 | $78.54 | $78.52 | 3,300 |
| 02:28 PM | $78.55 | Down $ -0.01 | $78.56 | $78.55 | 400 |
| 02:27 PM | $78.56 | Down $ -0.02 | $78.57 | $78.55 | 4,200 |
| 02:26 PM | $78.58 | Down $0.00 | $78.59 | $78.58 | 1,700 |
| 02:25 PM | $78.59 | Up $0.02 | $78.60 | $78.57 | 3,800 |
| 02:24 PM | $78.56 | Down $ -0.01 | $78.57 | $78.55 | 1,300 |
| 02:23 PM | $78.57 | Up $0.00 | $78.57 | $78.55 | 2,800 |
| 02:22 PM | $78.57 | Up $0.01 | $78.58 | $78.56 | 2,200 |
| 02:21 PM | $78.56 | Up $0.01 | $78.56 | $78.55 | 1,100 |
| 02:20 PM | $78.55 | Up $0.01 | $78.55 | $78.54 | 1,100 |
| 02:19 PM | $78.54 | Up $0.00 | $78.55 | $78.53 | 1,700 |
| 02:18 PM | $78.54 | Down $ -0.03 | $78.57 | $78.53 | 7,200 |
| 02:17 PM | $78.57 | Up $0.00 | $78.57 | $78.57 | 400 |
| 02:16 PM | $78.57 | Up $0.01 | $78.57 | $78.54 | 4,800 |
| 02:15 PM | $78.56 | Up $0.01 | $78.56 | $78.54 | 1,000 |
| 02:14 PM | $78.55 | Down $ -0.02 | $78.56 | $78.55 | 500 |
| 02:13 PM | $78.57 | Up $0.01 | $78.57 | $78.54 | 2,200 |
| 02:12 PM | $78.56 | Down $ -0.03 | $78.58 | $78.56 | 2,000 |
| 02:11 PM | $78.59 | Up $0.01 | $78.59 | $78.57 | 600 |
| 02:10 PM | $78.58 | Up $0.00 | $78.58 | $78.56 | 4,200 |
| 02:09 PM | $78.58 | Up $0.02 | $78.59 | $78.57 | 1,700 |
| 02:08 PM | $78.56 | Up $0.00 | $78.57 | $78.56 | 1,200 |
| 02:07 PM | $78.56 | Up $0.03 | $78.57 | $78.53 | 1,300 |
| 02:06 PM | $78.53 | Up $0.02 | $78.53 | $78.51 | 2,200 |
| 02:05 PM | $78.51 | Up $0.01 | $78.51 | $78.50 | 400 |
| 02:04 PM | $78.50 | Down $ -0.01 | $78.52 | $78.50 | 3,400 |
| 02:03 PM | $78.51 | Down $ -0.06 | $78.56 | $78.51 | 4,200 |
| 02:02 PM | $78.57 | Up $0.02 | $78.58 | $78.55 | 1,000 |
| 02:01 PM | $78.55 | Down $ -0.01 | $78.56 | $78.52 | 1,800 |
| 02:00 PM | $78.56 | Down $ -0.03 | $78.60 | $78.56 | 2,300 |
| 01:59 PM | $78.59 | Up $0.01 | $78.61 | $78.58 | 2,600 |
| 01:58 PM | $78.58 | Up $0.00 | $78.60 | $78.57 | 4,100 |
| 01:57 PM | $78.58 | Up $0.09 | $78.59 | $78.49 | 4,800 |
| 01:56 PM | $78.49 | Up $0.01 | $78.49 | $78.47 | 3,000 |
| 01:55 PM | $78.48 | Down $ -0.01 | $78.49 | $78.48 | 500 |
| 01:54 PM | $78.49 | Down $ -0.01 | $78.50 | $78.48 | 1,200 |
| 01:53 PM | $78.50 | Down $ -0.01 | $78.51 | $78.49 | 2,600 |
| 01:52 PM | $78.51 | Up $0.01 | $78.51 | $78.50 | 900 |
| 01:51 PM | $78.50 | Up $0.00 | $78.51 | $78.49 | 5,100 |
| 01:50 PM | $78.50 | Up $0.00 | $78.51 | $78.50 | 1,200 |
| 01:49 PM | $78.50 | Down $ -0.01 | $78.52 | $78.50 | 5,800 |
| 01:48 PM | $78.51 | Down $ -0.02 | $78.54 | $78.51 | 3,600 |
| 01:47 PM | $78.53 | Down $ -0.05 | $78.58 | $78.53 | 4,600 |
| 01:46 PM | $78.58 | Down $ -0.04 | $78.62 | $78.58 | 2,900 |
| 01:45 PM | $78.62 | Down $ -0.01 | $78.63 | $78.62 | 1,600 |
| 01:44 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 800 |
| 01:43 PM | $78.63 | Up $0.01 | $78.63 | $78.61 | 1,300 |
| 01:42 PM | $78.62 | Down $ -0.02 | $78.64 | $78.61 | 2,500 |
| 01:41 PM | $78.64 | Up $0.01 | $78.64 | $78.63 | 200 |
| 01:40 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 800 |
| 01:39 PM | $78.63 | Up $0.01 | $78.66 | $78.63 | 3,000 |
| 01:38 PM | $78.62 | Down $ -0.06 | $78.67 | $78.62 | 9,400 |
| 01:37 PM | $78.68 | Down $ -0.01 | $78.68 | $78.67 | 1,300 |
| 01:36 PM | $78.69 | Up $0.02 | $78.72 | $78.67 | 5,600 |
| 01:35 PM | $78.67 | Up $0.06 | $78.68 | $78.63 | 1,800 |
| 01:34 PM | $78.61 | Down $ -0.03 | $78.63 | $78.60 | 3,600 |
| 01:33 PM | $78.64 | Up $0.01 | $78.67 | $78.63 | 2,400 |
| 01:32 PM | $78.63 | Down $ -0.06 | $78.70 | $78.60 | 15,600 |
| 01:31 PM | $78.69 | Down $ -0.01 | $78.72 | $78.65 | 12,600 |
| 01:30 PM | $78.70 | Up $0.00 | $78.70 | $78.69 | 1,300 |
| 01:28 PM | $78.70 | Down $ -0.01 | $78.70 | $78.70 | 4,300 |
| 01:28 PM | $78.70 | Up $0.00 | $78.70 | $78.70 | 0 |
| 01:27 PM | $78.71 | Down $ -0.01 | $78.72 | $78.71 | 2,100 |
| 01:26 PM | $78.72 | Up $0.03 | $78.72 | $78.71 | 500 |
| 01:25 PM | $78.69 | Up $0.02 | $78.69 | $78.66 | 2,900 |
| 01:24 PM | $78.67 | Up $0.00 | $78.67 | $78.66 | 300 |
| 01:23 PM | $78.67 | Up $0.03 | $78.68 | $78.64 | 3,400 |
| 01:22 PM | $78.64 | Down $ -0.04 | $78.67 | $78.64 | 3,500 |
| 01:21 PM | $78.68 | Down $ -0.04 | $78.72 | $78.64 | 31,900 |
| 01:20 PM | $78.72 | Down $ -0.02 | $78.75 | $78.72 | 3,300 |
| 01:19 PM | $78.74 | Up $0.02 | $78.74 | $78.73 | 2,700 |
| 01:18 PM | $78.72 | Up $0.06 | $78.72 | $78.67 | 1,100 |
| 01:17 PM | $78.66 | Up $0.02 | $78.66 | $78.65 | 600 |
| 01:16 PM | $78.64 | Up $0.00 | $78.64 | $78.64 | 400 |
| 01:15 PM | $78.64 | Up $0.04 | $78.64 | $78.60 | 900 |
| 01:14 PM | $78.60 | Down $ -0.02 | $78.65 | $78.60 | 4,200 |
| 01:13 PM | $78.62 | Up $0.03 | $78.62 | $78.55 | 10,000 |
| 01:12 PM | $78.59 | Down $ -0.01 | $78.60 | $78.59 | 3,300 |
| 01:11 PM | $78.60 | Up $0.01 | $78.60 | $78.60 | 800 |
| 01:10 PM | $78.59 | Up $0.00 | $78.60 | $78.59 | 800 |
| 01:09 PM | $78.59 | Down $0.00 | $78.59 | $78.58 | 4,800 |
| 01:08 PM | $78.60 | Up $0.00 | $78.60 | $78.58 | 2,900 |
| 01:07 PM | $78.59 | Up $0.01 | $78.60 | $78.56 | 7,200 |
| 01:06 PM | $78.58 | Down $ -0.12 | $78.69 | $78.58 | 17,900 |
| 01:05 PM | $78.70 | Up $0.00 | $78.70 | $78.70 | 200 |
| 01:04 PM | $78.70 | Down $ -0.04 | $78.74 | $78.70 | 1,500 |
| 01:03 PM | $78.74 | Down $ -0.01 | $78.75 | $78.72 | 2,500 |
| 01:02 PM | $78.75 | Up $0.02 | $78.75 | $78.74 | 300 |
| 01:01 PM | $78.73 | Up $0.01 | $78.73 | $78.72 | 600 |
| 12:59 PM | $78.72 | Down $ -0.03 | $78.75 | $78.72 | 1,800 |
| 12:59 PM | $78.72 | Up $0.00 | $78.75 | $78.72 | 0 |
| 12:58 PM | $78.75 | Up $0.02 | $78.75 | $78.74 | 600 |
| 12:57 PM | $78.73 | Down $ -0.01 | $78.75 | $78.73 | 1,200 |
| 12:56 PM | $78.74 | Up $0.05 | $78.74 | $78.70 | 1,600 |
| 12:55 PM | $78.69 | Up $0.01 | $78.69 | $78.69 | 200 |
| 12:54 PM | $78.68 | Up $0.03 | $78.68 | $78.66 | 600 |
| 12:53 PM | $78.65 | Down $ -0.04 | $78.68 | $78.63 | 6,900 |
| 12:52 PM | $78.69 | Up $0.04 | $78.70 | $78.65 | 2,100 |
| 12:51 PM | $78.65 | Up $0.01 | $78.66 | $78.64 | 2,900 |
| 12:50 PM | $78.64 | Up $0.03 | $78.65 | $78.60 | 10,400 |
| 12:49 PM | $78.61 | Down $ -0.02 | $78.63 | $78.61 | 500 |
| 12:48 PM | $78.63 | Up $0.02 | $78.63 | $78.62 | 700 |
| 12:47 PM | $78.61 | Up $0.01 | $78.61 | $78.61 | 100 |
| 12:46 PM | $78.60 | Up $0.01 | $78.61 | $78.59 | 700 |
| 12:45 PM | $78.59 | Down $ -0.02 | $78.61 | $78.55 | 4,200 |
| 12:44 PM | $78.61 | Up $0.03 | $78.64 | $78.59 | 3,300 |
| 12:43 PM | $78.58 | Up $0.00 | $78.59 | $78.58 | 800 |
| 12:42 PM | $78.58 | Down $ -0.01 | $78.59 | $78.58 | 400 |
| 12:41 PM | $78.59 | Down $ -0.05 | $78.63 | $78.59 | 1,700 |
| 12:40 PM | $78.64 | Up $0.03 | $78.64 | $78.58 | 6,700 |
| 12:39 PM | $78.61 | Down $ -0.01 | $78.63 | $78.61 | 2,000 |
| 12:38 PM | $78.62 | Down $ -0.01 | $78.66 | $78.61 | 5,900 |
| 12:37 PM | $78.63 | Down $ -0.01 | $78.65 | $78.63 | 2,200 |
| 12:36 PM | $78.64 | Down $ -0.02 | $78.65 | $78.63 | 1,400 |
| 12:35 PM | $78.66 | Up $0.03 | $78.67 | $78.64 | 1,800 |
| 12:34 PM | $78.63 | Up $0.01 | $78.63 | $78.61 | 2,000 |
| 12:33 PM | $78.62 | Down $ -0.01 | $78.64 | $78.62 | 1,300 |
| 12:32 PM | $78.63 | Up $0.00 | $78.64 | $78.60 | 5,900 |
| 12:31 PM | $78.63 | Up $0.00 | $78.63 | $78.61 | 2,900 |
| 12:30 PM | $78.63 | Down $ -0.03 | $78.64 | $78.61 | 2,900 |
| 12:29 PM | $78.66 | Down $ -0.01 | $78.68 | $78.66 | 700 |
| 12:28 PM | $78.67 | Up $0.01 | $78.70 | $78.66 | 1,500 |
| 12:27 PM | $78.66 | Down $ -0.07 | $78.72 | $78.66 | 2,200 |
| 12:26 PM | $78.73 | Down $ -0.03 | $78.77 | $78.73 | 1,400 |
| 12:25 PM | $78.76 | Up $0.05 | $78.76 | $78.69 | 3,200 |
| 12:24 PM | $78.71 | Down $ -0.03 | $78.74 | $78.69 | 7,000 |
| 12:23 PM | $78.74 | Up $0.01 | $78.76 | $78.70 | 4,500 |
| 12:22 PM | $78.73 | Up $0.01 | $78.73 | $78.71 | 1,500 |
| 12:21 PM | $78.72 | Down $ -0.02 | $78.73 | $78.71 | 1,400 |
| 12:20 PM | $78.74 | Down $ -0.01 | $78.74 | $78.72 | 2,100 |
| 12:19 PM | $78.75 | Down $ -0.02 | $78.79 | $78.75 | 1,500 |
| 12:18 PM | $78.77 | Up $0.03 | $78.80 | $78.72 | 18,200 |
| 12:17 PM | $78.74 | Down $ -0.08 | $78.86 | $78.72 | 30,000 |
| 12:16 PM | $78.82 | Up $0.00 | $78.82 | $78.79 | 7,000 |
| 12:15 PM | $78.82 | Down $ -0.09 | $78.93 | $78.79 | 13,200 |
| 12:14 PM | $78.91 | Up $0.01 | $78.91 | $78.91 | 100 |
| 12:13 PM | $78.90 | Up $0.00 | $78.91 | $78.90 | 300 |
| 12:12 PM | $78.90 | Up $0.00 | $78.91 | $78.89 | 1,900 |
| 12:11 PM | $78.90 | Up $0.03 | $78.91 | $78.85 | 3,700 |
| 12:10 PM | $78.87 | Up $0.02 | $78.87 | $78.84 | 1,900 |
| 12:09 PM | $78.85 | Up $0.00 | $78.85 | $78.84 | 400 |
| 12:08 PM | $78.85 | Up $0.01 | $78.85 | $78.81 | 2,800 |
| 12:07 PM | $78.84 | Up $0.02 | $78.84 | $78.82 | 1,000 |
| 12:06 PM | $78.82 | Down $ -0.02 | $78.84 | $78.82 | 2,800 |
| 12:05 PM | $78.84 | Up $0.00 | $78.86 | $78.84 | 2,900 |
| 12:04 PM | $78.84 | Up $0.00 | $78.84 | $78.83 | 600 |
| 12:03 PM | $78.84 | Up $0.02 | $78.84 | $78.82 | 1,400 |
| 12:02 PM | $78.82 | Down $ -0.03 | $78.84 | $78.78 | 6,200 |
| 12:01 PM | $78.85 | Up $0.02 | $78.85 | $78.82 | 2,000 |
| 12:00 PM | $78.83 | Down $ -0.03 | $78.86 | $78.82 | 8,300 |
| 11:59 AM | $78.86 | Up $0.01 | $78.87 | $78.84 | 3,400 |
| 11:58 AM | $78.85 | Up $0.02 | $78.86 | $78.80 | 1,700 |
| 11:57 AM | $78.83 | Down $0.00 | $78.85 | $78.82 | 2,500 |
| 11:56 AM | $78.84 | Down $ -0.04 | $78.87 | $78.84 | 4,600 |
| 11:55 AM | $78.87 | Up $0.03 | $78.88 | $78.83 | 3,600 |
| 11:54 AM | $78.84 | Down $ -0.01 | $78.85 | $78.83 | 1,400 |
| 11:53 AM | $78.85 | Down $ -0.01 | $78.87 | $78.82 | 5,500 |
| 11:52 AM | $78.86 | Down $ -0.01 | $78.88 | $78.86 | 1,300 |
| 11:51 AM | $78.87 | Up $0.01 | $78.87 | $78.84 | 3,700 |
| 11:50 AM | $78.86 | Up $0.01 | $78.86 | $78.84 | 2,000 |
| 11:49 AM | $78.85 | Up $0.02 | $78.85 | $78.84 | 1,300 |
| 11:48 AM | $78.83 | Up $0.05 | $78.83 | $78.82 | 600 |
| 11:47 AM | $78.78 | Up $0.15 | $78.78 | $78.63 | 12,100 |
| 11:46 AM | $78.63 | Up $0.00 | $78.65 | $78.63 | 2,900 |
| 11:45 AM | $78.63 | Down $ -0.01 | $78.66 | $78.63 | 4,400 |
| 11:44 AM | $78.64 | Down $ -0.03 | $78.68 | $78.64 | 6,000 |
| 11:43 AM | $78.67 | Down $ -0.04 | $78.72 | $78.66 | 5,700 |
| 11:42 AM | $78.71 | Down $ -0.05 | $78.76 | $78.70 | 18,300 |
| 11:41 AM | $78.76 | Down $ -0.02 | $78.80 | $78.75 | 4,900 |
| 11:40 AM | $78.78 | Up $0.04 | $78.78 | $78.72 | 7,800 |
| 11:39 AM | $78.74 | Down $ -0.08 | $78.83 | $78.74 | 11,900 |
| 11:38 AM | $78.82 | Down $ -0.02 | $78.85 | $78.82 | 3,100 |
| 11:37 AM | $78.84 | Down $ -0.05 | $78.93 | $78.84 | 6,500 |
| 11:36 AM | $78.89 | Down $ -0.03 | $78.93 | $78.88 | 1,500 |
| 11:35 AM | $78.92 | Up $0.01 | $78.93 | $78.88 | 5,200 |
| 11:34 AM | $78.91 | Down $ -0.01 | $78.91 | $78.87 | 6,300 |
| 11:33 AM | $78.92 | Down $ -0.01 | $78.94 | $78.90 | 7,100 |
| 11:32 AM | $78.93 | Up $0.01 | $78.96 | $78.90 | 4,500 |
| 11:31 AM | $78.92 | Down $ -0.09 | $79.01 | $78.91 | 7,300 |
| 11:30 AM | $79.01 | Up $0.00 | $79.03 | $79.00 | 6,700 |
| 11:29 AM | $79.01 | Up $0.07 | $79.01 | $78.95 | 6,800 |
| 11:28 AM | $78.94 | Down $ -0.04 | $78.97 | $78.94 | 4,300 |
| 11:27 AM | $78.98 | Up $0.00 | $78.99 | $78.97 | 4,800 |
| 11:26 AM | $78.98 | Up $0.00 | $79.01 | $78.97 | 10,200 |
| 11:25 AM | $78.98 | Down $ -0.01 | $78.99 | $78.96 | 2,100 |
| 11:24 AM | $78.99 | Down $ -0.01 | $79.00 | $78.96 | 2,600 |
| 11:23 AM | $79.00 | Up $0.01 | $79.01 | $78.97 | 4,500 |
| 11:22 AM | $78.99 | Down $ -0.08 | $79.07 | $78.97 | 40,600 |
| 11:21 AM | $79.07 | Down $ -0.05 | $79.16 | $79.07 | 3,700 |
| 11:20 AM | $79.12 | Up $0.10 | $79.12 | $79.03 | 3,000 |
| 11:19 AM | $79.02 | Up $0.07 | $79.02 | $78.94 | 4,500 |
| 11:18 AM | $78.95 | Down $ -0.07 | $79.03 | $78.95 | 7,300 |
| 11:17 AM | $79.02 | Down $ -0.02 | $79.08 | $78.99 | 16,400 |
| 11:16 AM | $79.04 | Down $ -0.06 | $79.13 | $79.04 | 6,500 |
| 11:15 AM | $79.10 | Down $ -0.04 | $79.15 | $79.07 | 3,300 |
| 11:14 AM | $79.14 | Down $ -0.06 | $79.21 | $79.14 | 6,300 |
| 11:13 AM | $79.20 | Down $ -0.05 | $79.25 | $79.19 | 4,500 |
| 11:12 AM | $79.25 | Down $ -0.05 | $79.30 | $79.23 | 5,100 |
| 11:11 AM | $79.30 | Up $0.00 | $79.33 | $79.30 | 5,600 |
| 11:10 AM | $79.30 | Up $0.02 | $79.32 | $79.29 | 4,700 |
| 11:09 AM | $79.28 | Up $0.03 | $79.28 | $79.25 | 3,200 |
| 11:08 AM | $79.25 | Down $ -0.06 | $79.30 | $79.24 | 3,600 |
| 11:07 AM | $79.31 | Up $0.06 | $79.31 | $79.25 | 2,500 |
| 11:06 AM | $79.25 | Down $ -0.02 | $79.29 | $79.23 | 5,100 |
| 11:05 AM | $79.27 | Down $ -0.03 | $79.30 | $79.27 | 5,600 |
| 11:04 AM | $79.30 | Down $ -0.03 | $79.33 | $79.29 | 9,500 |
| 11:03 AM | $79.33 | Up $0.02 | $79.34 | $79.28 | 3,400 |
| 11:02 AM | $79.31 | Down $ -0.09 | $79.40 | $79.31 | 8,700 |
| 11:01 AM | $79.40 | Up $0.01 | $79.40 | $79.38 | 5,000 |
| 11:00 AM | $79.39 | Down $ -0.01 | $79.40 | $79.38 | 3,600 |
| 10:59 AM | $79.40 | Up $0.01 | $79.40 | $79.38 | 2,500 |
| 10:58 AM | $79.39 | Up $0.03 | $79.40 | $79.35 | 5,500 |
| 10:57 AM | $79.36 | Up $0.10 | $79.39 | $79.28 | 9,600 |
| 10:56 AM | $79.26 | Down $ -0.05 | $79.31 | $79.23 | 7,000 |
| 10:55 AM | $79.31 | Up $0.02 | $79.31 | $79.23 | 15,100 |
| 10:54 AM | $79.29 | Down $ -0.08 | $79.37 | $79.29 | 7,600 |
| 10:53 AM | $79.37 | Down $ -0.01 | $79.39 | $79.36 | 2,500 |
| 10:52 AM | $79.38 | Up $0.04 | $79.39 | $79.33 | 2,000 |
| 10:51 AM | $79.34 | Down $ -0.08 | $79.41 | $79.32 | 4,000 |
| 10:50 AM | $79.42 | Up $0.05 | $79.44 | $79.35 | 10,400 |
| 10:49 AM | $79.37 | Up $0.03 | $79.37 | $79.34 | 4,900 |
| 10:48 AM | $79.34 | Up $0.02 | $79.36 | $79.31 | 1,700 |
| 10:47 AM | $79.32 | Down $ -0.08 | $79.40 | $79.32 | 4,100 |
| 10:46 AM | $79.40 | Down $ -0.05 | $79.45 | $79.40 | 6,800 |
| 10:45 AM | $79.45 | Down $ -0.01 | $79.48 | $79.44 | 8,300 |
| 10:44 AM | $79.46 | Down $ -0.02 | $79.62 | $79.46 | 85,300 |
| 10:43 AM | $79.48 | Down $0.00 | $79.50 | $79.47 | 20,400 |
| 10:42 AM | $79.49 | Up $0.03 | $79.49 | $79.46 | 2,900 |
| 10:41 AM | $79.46 | Up $0.02 | $79.48 | $79.45 | 6,000 |
| 10:40 AM | $79.44 | Down $ -0.03 | $79.48 | $79.44 | 2,200 |
| 10:39 AM | $79.47 | Up $0.05 | $79.47 | $79.42 | 3,700 |
| 10:38 AM | $79.42 | Up $0.00 | $79.42 | $79.41 | 2,000 |
| 10:37 AM | $79.42 | Down $ -0.05 | $79.48 | $79.42 | 9,200 |
| 10:36 AM | $79.47 | Up $0.02 | $79.48 | $79.43 | 5,600 |
| 10:35 AM | $79.45 | Up $0.04 | $79.48 | $79.42 | 6,200 |
| 10:34 AM | $79.41 | Up $0.03 | $79.41 | $79.38 | 2,500 |
| 10:33 AM | $79.38 | Up $0.03 | $79.42 | $79.37 | 6,400 |
| 10:32 AM | $79.35 | Down $ -0.05 | $79.42 | $79.35 | 5,300 |
| 10:31 AM | $79.40 | Down $ -0.06 | $79.49 | $79.40 | 4,700 |
| 10:30 AM | $79.47 | Up $0.01 | $79.47 | $79.40 | 9,100 |
| 10:29 AM | $79.46 | Up $0.03 | $79.49 | $79.44 | 14,400 |
| 10:28 AM | $79.43 | Up $0.02 | $79.44 | $79.41 | 3,400 |
| 10:27 AM | $79.41 | Up $0.03 | $79.43 | $79.39 | 4,700 |
| 10:26 AM | $79.38 | Up $0.03 | $79.39 | $79.38 | 2,100 |
| 10:25 AM | $79.35 | Down $ -0.05 | $79.40 | $79.35 | 6,800 |
| 10:24 AM | $79.40 | Up $0.06 | $79.40 | $79.32 | 2,900 |
| 10:23 AM | $79.34 | Down $ -0.06 | $79.42 | $79.33 | 4,600 |
| 10:22 AM | $79.40 | Up $0.00 | $79.43 | $79.40 | 6,700 |
| 10:21 AM | $79.40 | Up $0.04 | $79.40 | $79.35 | 3,000 |
| 10:20 AM | $79.36 | Down $ -0.06 | $79.43 | $79.33 | 6,600 |
| 10:19 AM | $79.42 | Up $0.11 | $79.42 | $79.30 | 11,100 |
| 10:18 AM | $79.31 | Down $ -0.02 | $79.34 | $79.31 | 3,900 |
| 10:17 AM | $79.33 | Up $0.00 | $79.36 | $79.30 | 4,800 |
| 10:16 AM | $79.33 | Up $0.00 | $79.37 | $79.32 | 6,800 |
| 10:15 AM | $79.33 | Down $ -0.01 | $79.35 | $79.31 | 6,900 |
| 10:14 AM | $79.34 | Up $0.08 | $79.35 | $79.24 | 11,000 |
| 10:13 AM | $79.26 | Up $0.03 | $79.28 | $79.23 | 8,400 |
| 10:12 AM | $79.23 | Up $0.02 | $79.23 | $79.19 | 5,800 |
| 10:11 AM | $79.21 | Up $0.02 | $79.24 | $79.17 | 9,500 |
| 10:10 AM | $79.19 | Down $ -0.01 | $79.20 | $79.15 | 5,000 |
| 10:09 AM | $79.20 | Down $ -0.03 | $79.24 | $79.20 | 4,500 |
| 10:08 AM | $79.23 | Up $0.09 | $79.24 | $79.12 | 6,200 |
| 10:07 AM | $79.14 | Down $ -0.01 | $79.15 | $79.10 | 7,200 |
| 10:06 AM | $79.15 | Up $0.01 | $79.18 | $79.12 | 4,900 |
| 10:05 AM | $79.14 | Down $ -0.05 | $79.22 | $79.14 | 8,800 |
| 10:04 AM | $79.19 | Up $0.01 | $79.22 | $79.15 | 20,600 |
| 10:03 AM | $79.18 | Up $0.12 | $79.18 | $79.05 | 17,900 |
| 10:02 AM | $79.06 | Up $0.03 | $79.09 | $79.03 | 9,100 |
| 10:01 AM | $79.03 | Up $0.01 | $79.05 | $79.00 | 11,100 |
| 10:00 AM | $79.02 | Up $0.10 | $79.04 | $78.92 | 22,100 |
| 09:59 AM | $78.92 | Down $ -0.05 | $78.96 | $78.90 | 3,900 |
| 09:58 AM | $78.97 | Up $0.01 | $78.98 | $78.95 | 4,500 |
| 09:57 AM | $78.96 | Down $ -0.01 | $78.97 | $78.93 | 8,900 |
| 09:56 AM | $78.97 | Up $0.03 | $79.00 | $78.90 | 26,200 |
| 09:55 AM | $78.94 | Up $0.00 | $78.94 | $78.87 | 8,800 |
| 09:54 AM | $78.94 | Down $ -0.02 | $78.99 | $78.92 | 7,100 |
| 09:53 AM | $78.96 | Up $0.08 | $78.98 | $78.88 | 3,900 |
| 09:52 AM | $78.88 | Up $0.01 | $78.90 | $78.87 | 3,400 |
| 09:51 AM | $78.87 | Down $ -0.03 | $78.90 | $78.86 | 3,400 |
| 09:50 AM | $78.90 | Down $ -0.04 | $78.94 | $78.85 | 7,400 |
| 09:49 AM | $78.94 | Down $ -0.05 | $78.99 | $78.93 | 3,300 |
| 09:48 AM | $78.99 | Up $0.01 | $79.05 | $78.97 | 18,300 |
| 09:47 AM | $78.98 | Up $0.07 | $78.98 | $78.87 | 3,400 |
| 09:46 AM | $78.91 | Down $ -0.04 | $78.95 | $78.91 | 3,300 |
| 09:45 AM | $78.95 | Down $ -0.04 | $78.99 | $78.88 | 4,400 |
| 09:44 AM | $78.99 | Up $0.09 | $78.99 | $78.92 | 3,400 |
| 09:43 AM | $78.90 | Down $ -0.10 | $79.06 | $78.86 | 18,400 |
| 09:42 AM | $79.00 | Up $0.14 | $79.00 | $78.85 | 5,400 |
| 09:41 AM | $78.86 | Down $ -0.12 | $78.97 | $78.86 | 5,900 |
| 09:40 AM | $78.98 | Down $ -0.03 | $79.03 | $78.94 | 16,800 |
| 09:39 AM | $79.01 | Down $ -0.04 | $79.10 | $78.96 | 19,100 |
| 09:38 AM | $79.05 | Up $0.01 | $79.10 | $79.04 | 19,000 |
| 09:37 AM | $79.04 | Up $0.01 | $79.06 | $78.95 | 10,700 |
| 09:36 AM | $79.03 | Up $0.10 | $79.03 | $78.89 | 42,800 |
| 09:35 AM | $78.93 | Up $0.03 | $78.94 | $78.77 | 16,400 |
| 09:34 AM | $78.90 | Down $ -0.04 | $79.07 | $78.90 | 39,100 |
| 09:33 AM | $78.94 | Up $0.08 | $78.94 | $78.81 | 6,100 |
| 09:32 AM | $78.86 | Up $0.04 | $78.97 | $78.74 | 17,100 |
| 09:31 AM | $78.82 | Up $0.75 | $78.82 | $78.06 | 104,600 |
| 09:30 AM | $78.07 | Up $0.52 | $78.12 | $77.90 | 82,200 |
| Previous close | $77.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $78.76 | $78.86 | $79.00 | $78.47 | 2,171,100 |
| 29/08/2024 | $77.55 | $77.83 | $78.07 | $77.36 | 3,454,600 |
| 28/08/2024 | $73.50 | $74.39 | $74.39 | $73.42 | 1,379,100 |
| 27/08/2024 | $74.12 | $74.13 | $74.20 | $73.88 | 1,268,200 |
| 26/08/2024 | $73.62 | $73.39 | $73.62 | $73.38 | 1,400,100 |
| 23/08/2024 | $73.54 | $73.63 | $73.70 | $73.36 | 1,591,700 |
| 22/08/2024 | $73.09 | $72.57 | $73.10 | $72.56 | 1,110,500 |
| 21/08/2024 | $72.70 | $72.73 | $72.87 | $72.45 | 1,246,200 |
| 20/08/2024 | $72.76 | $72.59 | $72.84 | $72.45 | 1,003,400 |
| 19/08/2024 | $72.55 | $72.49 | $72.83 | $72.38 | 2,201,900 |
| 16/08/2024 | $71.99 | $71.50 | $72.03 | $71.45 | 2,900,500 |
| 15/08/2024 | $70.73 | $71.24 | $71.31 | $70.65 | 1,191,600 |
| 14/08/2024 | $70.67 | $70.28 | $70.73 | $70.24 | 1,376,900 |
| 13/08/2024 | $70.12 | $70.04 | $70.20 | $69.84 | 1,059,100 |
| 12/08/2024 | $69.69 | $69.84 | $69.88 | $69.39 | 1,996,300 |
| 09/08/2024 | $69.94 | $69.92 | $70.07 | $69.78 | 3,472,300 |
| 08/08/2024 | $69.53 | $69.22 | $69.78 | $69.20 | 1,892,300 |
| 07/08/2024 | $68.20 | $68.39 | $68.56 | $68.00 | 2,347,000 |
| 06/08/2024 | $68.62 | $68.03 | $68.77 | $67.96 | 5,222,100 |
| 02/08/2024 | $69.03 | $68.61 | $69.09 | $68.39 | 2,266,200 |
| 01/08/2024 | $70.09 | $70.32 | $70.60 | $69.94 | 1,468,500 |
| 31/07/2024 | $71.40 | $71.52 | $71.77 | $71.27 | 2,435,600 |
| 30/07/2024 | $71.00 | $71.33 | $71.50 | $71.00 | 1,190,400 |
| 29/07/2024 | $70.51 | $70.56 | $70.77 | $70.48 | 1,453,800 |
| 26/07/2024 | $70.82 | $70.69 | $70.86 | $70.48 | 2,638,900 |
| 25/07/2024 | $69.89 | $69.98 | $70.14 | $69.64 | 2,251,400 |
| 24/07/2024 | $69.26 | $69.97 | $69.99 | $69.15 | 4,200,300 |
| 23/07/2024 | $69.80 | $69.99 | $70.01 | $69.60 | 1,349,400 |
| 22/07/2024 | $69.69 | $69.31 | $69.77 | $69.29 | 3,556,200 |
| 19/07/2024 | $68.67 | $68.53 | $68.86 | $68.43 | 2,776,600 |
Graphs are not available, please refer to the detailed table