Find a quote
TORONTO-DOMINION BANK
75.03 Up 0.83 (1.11 %)
Delayed : 2024/12/20 16:26:32
- Previous close $74.20
- Opening $74.00
- Today High $75.57
- Today Low $73.73
- Price Bid $75.02
- Price Ask $75.02
- 52 Weeks High $87.99
- 52 Weeks Low $73.22
- Size Bid 12
- Size Ask 4
- Volume 12,889,411
Fundamentals
- P/E Ratio : 15.90
- Earnings/Share : 2.35
- Dividends/Share : $1.05
- Current Div. Yield : 5.60
- Market Cap (M) : 131,310.00
- Shares Out (M) : 1,750.10
- Exchange : XTSE
- Ex Dividend Date : 2025/01/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.03 | Down $ -0.07 | $75.03 | $75.03 | 5,229,500 |
| 03:59 PM | $75.10 | Down $ -0.05 | $75.19 | $75.10 | 64,600 |
| 03:58 PM | $75.15 | Up $0.00 | $75.19 | $75.14 | 56,100 |
| 03:57 PM | $75.15 | Up $0.02 | $75.15 | $75.12 | 47,200 |
| 03:56 PM | $75.13 | Up $0.05 | $75.14 | $75.07 | 41,500 |
| 03:55 PM | $75.08 | Down $ -0.21 | $75.32 | $75.04 | 123,100 |
| 03:54 PM | $75.29 | Up $0.02 | $75.31 | $75.27 | 34,000 |
| 03:53 PM | $75.27 | Up $0.02 | $75.27 | $75.23 | 44,900 |
| 03:52 PM | $75.25 | Up $0.00 | $75.27 | $75.24 | 19,100 |
| 03:51 PM | $75.25 | Down $ -0.09 | $75.35 | $75.25 | 45,800 |
| 03:50 PM | $75.34 | Up $0.20 | $75.39 | $75.13 | 97,600 |
| 03:49 PM | $75.14 | Down $ -0.06 | $75.20 | $75.13 | 23,200 |
| 03:48 PM | $75.20 | Down $ -0.04 | $75.23 | $75.19 | 13,300 |
| 03:47 PM | $75.24 | Down $ -0.04 | $75.28 | $75.23 | 21,200 |
| 03:46 PM | $75.28 | Down $ -0.01 | $75.30 | $75.27 | 16,400 |
| 03:45 PM | $75.29 | Up $0.02 | $75.30 | $75.27 | 19,600 |
| 03:44 PM | $75.27 | Down $ -0.02 | $75.28 | $75.25 | 10,600 |
| 03:43 PM | $75.29 | Up $0.00 | $75.30 | $75.28 | 15,900 |
| 03:42 PM | $75.29 | Down $ -0.02 | $75.34 | $75.29 | 10,800 |
| 03:41 PM | $75.31 | Up $0.02 | $75.31 | $75.28 | 7,800 |
| 03:40 PM | $75.29 | Up $0.01 | $75.29 | $75.28 | 7,300 |
| 03:39 PM | $75.29 | Down $ -0.01 | $75.30 | $75.27 | 10,700 |
| 03:38 PM | $75.30 | Up $0.01 | $75.30 | $75.27 | 8,100 |
| 03:37 PM | $75.29 | Up $0.03 | $75.29 | $75.25 | 13,600 |
| 03:36 PM | $75.25 | Up $0.07 | $75.25 | $75.19 | 15,400 |
| 03:35 PM | $75.18 | Up $0.05 | $75.18 | $75.11 | 14,100 |
| 03:34 PM | $75.13 | Down $ -0.01 | $75.14 | $75.11 | 12,100 |
| 03:33 PM | $75.14 | Up $0.02 | $75.15 | $75.13 | 5,400 |
| 03:32 PM | $75.12 | Down $ -0.02 | $75.15 | $75.12 | 11,900 |
| 03:31 PM | $75.14 | Up $0.01 | $75.16 | $75.13 | 7,700 |
| 03:30 PM | $75.13 | Down $ -0.06 | $75.21 | $75.13 | 12,100 |
| 03:29 PM | $75.19 | Up $0.03 | $75.19 | $75.16 | 9,500 |
| 03:28 PM | $75.16 | Up $0.07 | $75.16 | $75.09 | 10,300 |
| 03:27 PM | $75.09 | Down $ -0.03 | $75.12 | $75.09 | 10,600 |
| 03:26 PM | $75.12 | Up $0.01 | $75.13 | $75.11 | 2,200 |
| 03:25 PM | $75.11 | Down $0.00 | $75.13 | $75.11 | 7,400 |
| 03:24 PM | $75.12 | Down $ -0.03 | $75.13 | $75.10 | 7,000 |
| 03:23 PM | $75.14 | Up $0.05 | $75.14 | $75.10 | 16,300 |
| 03:22 PM | $75.09 | Down $ -0.05 | $75.14 | $75.09 | 11,800 |
| 03:21 PM | $75.14 | Down $ -0.02 | $75.17 | $75.12 | 6,500 |
| 03:20 PM | $75.16 | Down $ -0.01 | $75.18 | $75.16 | 5,600 |
| 03:19 PM | $75.17 | Down $ -0.01 | $75.18 | $75.17 | 3,600 |
| 03:18 PM | $75.18 | Down $ -0.02 | $75.20 | $75.17 | 16,100 |
| 03:17 PM | $75.20 | Down $ -0.02 | $75.21 | $75.19 | 10,100 |
| 03:16 PM | $75.22 | Down $ -0.02 | $75.25 | $75.21 | 4,000 |
| 03:15 PM | $75.23 | Down $ -0.01 | $75.23 | $75.21 | 6,900 |
| 03:14 PM | $75.24 | Up $0.00 | $75.25 | $75.24 | 2,400 |
| 03:13 PM | $75.24 | Up $0.00 | $75.25 | $75.23 | 4,100 |
| 03:12 PM | $75.24 | Down $ -0.02 | $75.26 | $75.24 | 17,200 |
| 03:11 PM | $75.26 | Down $ -0.01 | $75.26 | $75.22 | 9,500 |
| 03:10 PM | $75.27 | Up $0.02 | $75.28 | $75.24 | 4,100 |
| 03:09 PM | $75.25 | Down $ -0.02 | $75.27 | $75.24 | 7,400 |
| 03:08 PM | $75.27 | Up $0.02 | $75.27 | $75.23 | 5,000 |
| 03:07 PM | $75.25 | Down $ -0.01 | $75.28 | $75.25 | 5,000 |
| 03:06 PM | $75.26 | Down $ -0.02 | $75.29 | $75.26 | 16,500 |
| 03:05 PM | $75.28 | Up $0.00 | $75.28 | $75.27 | 4,000 |
| 03:04 PM | $75.28 | Down $ -0.04 | $75.33 | $75.28 | 5,500 |
| 03:03 PM | $75.32 | Up $0.00 | $75.32 | $75.31 | 1,900 |
| 03:02 PM | $75.32 | Up $0.03 | $75.32 | $75.29 | 7,000 |
| 03:01 PM | $75.29 | Up $0.06 | $75.30 | $75.24 | 11,600 |
| 03:00 PM | $75.23 | Down $ -0.06 | $75.29 | $75.23 | 8,000 |
| 02:59 PM | $75.29 | Down $ -0.03 | $75.32 | $75.29 | 4,200 |
| 02:58 PM | $75.32 | Up $0.01 | $75.33 | $75.32 | 1,500 |
| 02:57 PM | $75.31 | Up $0.01 | $75.32 | $75.30 | 1,700 |
| 02:56 PM | $75.30 | Down $ -0.02 | $75.32 | $75.30 | 5,400 |
| 02:55 PM | $75.32 | Down $ -0.01 | $75.33 | $75.30 | 3,700 |
| 02:54 PM | $75.33 | Up $0.00 | $75.33 | $75.32 | 2,300 |
| 02:53 PM | $75.33 | Up $0.01 | $75.34 | $75.32 | 2,500 |
| 02:52 PM | $75.32 | Down $ -0.03 | $75.34 | $75.32 | 3,400 |
| 02:51 PM | $75.35 | Down $ -0.02 | $75.37 | $75.35 | 3,000 |
| 02:50 PM | $75.37 | Up $0.02 | $75.38 | $75.34 | 3,900 |
| 02:49 PM | $75.35 | Down $ -0.03 | $75.38 | $75.35 | 2,000 |
| 02:48 PM | $75.38 | Down $ -0.01 | $75.39 | $75.38 | 2,600 |
| 02:47 PM | $75.39 | Down $ -0.03 | $75.42 | $75.38 | 9,600 |
| 02:46 PM | $75.42 | Up $0.02 | $75.42 | $75.41 | 2,600 |
| 02:45 PM | $75.41 | Up $0.03 | $75.41 | $75.36 | 8,100 |
| 02:44 PM | $75.38 | Down $ -0.01 | $75.39 | $75.38 | 3,800 |
| 02:43 PM | $75.39 | Up $0.00 | $75.39 | $75.37 | 4,500 |
| 02:42 PM | $75.39 | Down $ -0.02 | $75.41 | $75.39 | 4,500 |
| 02:41 PM | $75.41 | Down $ -0.01 | $75.43 | $75.41 | 5,300 |
| 02:40 PM | $75.42 | Up $0.04 | $75.42 | $75.39 | 2,300 |
| 02:39 PM | $75.38 | Up $0.04 | $75.39 | $75.35 | 7,200 |
| 02:38 PM | $75.34 | Down $ -0.01 | $75.34 | $75.33 | 3,000 |
| 02:37 PM | $75.35 | Up $0.00 | $75.36 | $75.34 | 2,200 |
| 02:36 PM | $75.35 | Up $0.01 | $75.36 | $75.35 | 2,700 |
| 02:35 PM | $75.34 | Up $0.01 | $75.35 | $75.33 | 4,300 |
| 02:34 PM | $75.33 | Down $ -0.01 | $75.34 | $75.33 | 10,400 |
| 02:33 PM | $75.34 | Up $0.01 | $75.34 | $75.32 | 2,400 |
| 02:32 PM | $75.33 | Down $ -0.01 | $75.35 | $75.33 | 2,300 |
| 02:31 PM | $75.34 | Down $0.00 | $75.35 | $75.33 | 1,900 |
| 02:30 PM | $75.35 | Up $0.02 | $75.35 | $75.32 | 2,500 |
| 02:29 PM | $75.33 | Down $ -0.02 | $75.35 | $75.33 | 2,600 |
| 02:28 PM | $75.35 | Up $0.02 | $75.35 | $75.32 | 3,300 |
| 02:27 PM | $75.33 | Up $0.04 | $75.33 | $75.28 | 10,600 |
| 02:26 PM | $75.29 | Up $0.01 | $75.30 | $75.28 | 4,600 |
| 02:25 PM | $75.28 | Up $0.00 | $75.29 | $75.27 | 6,800 |
| 02:24 PM | $75.28 | Up $0.00 | $75.29 | $75.27 | 1,500 |
| 02:23 PM | $75.28 | Up $0.00 | $75.29 | $75.26 | 4,000 |
| 02:22 PM | $75.28 | Up $0.04 | $75.28 | $75.25 | 1,800 |
| 02:21 PM | $75.24 | Down $ -0.04 | $75.28 | $75.24 | 4,600 |
| 02:20 PM | $75.28 | Down $ -0.01 | $75.30 | $75.28 | 5,400 |
| 02:19 PM | $75.29 | Up $0.01 | $75.29 | $75.27 | 5,500 |
| 02:18 PM | $75.28 | Down $ -0.01 | $75.29 | $75.25 | 5,500 |
| 02:17 PM | $75.29 | Up $0.00 | $75.30 | $75.28 | 3,100 |
| 02:16 PM | $75.29 | Up $0.03 | $75.29 | $75.26 | 3,500 |
| 02:15 PM | $75.26 | Down $ -0.04 | $75.29 | $75.25 | 13,800 |
| 02:14 PM | $75.30 | Up $0.00 | $75.32 | $75.30 | 13,800 |
| 02:13 PM | $75.30 | Down $ -0.01 | $75.31 | $75.30 | 3,400 |
| 02:12 PM | $75.31 | Up $0.00 | $75.31 | $75.30 | 3,900 |
| 02:11 PM | $75.31 | Up $0.00 | $75.32 | $75.30 | 3,400 |
| 02:10 PM | $75.31 | Down $ -0.01 | $75.33 | $75.30 | 9,600 |
| 02:09 PM | $75.32 | Up $0.03 | $75.32 | $75.28 | 3,900 |
| 02:08 PM | $75.29 | Down $ -0.03 | $75.33 | $75.29 | 6,600 |
| 02:07 PM | $75.33 | Down $0.00 | $75.33 | $75.31 | 4,200 |
| 02:06 PM | $75.33 | Down $ -0.01 | $75.35 | $75.33 | 4,400 |
| 02:05 PM | $75.34 | Up $0.01 | $75.35 | $75.33 | 2,700 |
| 02:04 PM | $75.33 | Down $ -0.01 | $75.33 | $75.31 | 2,700 |
| 02:03 PM | $75.34 | Up $0.03 | $75.35 | $75.32 | 2,900 |
| 02:02 PM | $75.32 | Up $0.00 | $75.35 | $75.30 | 9,700 |
| 02:01 PM | $75.31 | Up $0.01 | $75.32 | $75.29 | 8,800 |
| 02:00 PM | $75.30 | Down $ -0.01 | $75.32 | $75.27 | 5,900 |
| 01:59 PM | $75.31 | Up $0.00 | $75.31 | $75.28 | 6,900 |
| 01:58 PM | $75.31 | Up $0.00 | $75.32 | $75.28 | 6,300 |
| 01:57 PM | $75.31 | Up $0.06 | $75.32 | $75.26 | 4,800 |
| 01:56 PM | $75.26 | Down $ -0.05 | $75.29 | $75.25 | 3,400 |
| 01:55 PM | $75.30 | Up $0.02 | $75.30 | $75.28 | 2,700 |
| 01:54 PM | $75.28 | Up $0.08 | $75.28 | $75.20 | 5,700 |
| 01:53 PM | $75.21 | Down $0.00 | $75.22 | $75.21 | 2,100 |
| 01:52 PM | $75.21 | Up $0.02 | $75.21 | $75.19 | 2,700 |
| 01:51 PM | $75.19 | Up $0.00 | $75.20 | $75.18 | 3,800 |
| 01:50 PM | $75.19 | Down $ -0.01 | $75.20 | $75.19 | 2,400 |
| 01:49 PM | $75.20 | Up $0.01 | $75.20 | $75.18 | 5,500 |
| 01:48 PM | $75.19 | Down $ -0.02 | $75.22 | $75.19 | 1,800 |
| 01:47 PM | $75.21 | Up $0.01 | $75.21 | $75.20 | 3,100 |
| 01:46 PM | $75.20 | Up $0.01 | $75.21 | $75.19 | 2,300 |
| 01:45 PM | $75.19 | Down $ -0.01 | $75.22 | $75.17 | 7,400 |
| 01:44 PM | $75.20 | Up $0.03 | $75.21 | $75.17 | 5,300 |
| 01:43 PM | $75.17 | Up $0.02 | $75.19 | $75.15 | 4,800 |
| 01:42 PM | $75.15 | Down $ -0.05 | $75.19 | $75.14 | 2,900 |
| 01:41 PM | $75.20 | Down $ -0.01 | $75.21 | $75.20 | 3,100 |
| 01:40 PM | $75.21 | Up $0.03 | $75.21 | $75.18 | 4,500 |
| 01:39 PM | $75.18 | Down $ -0.02 | $75.20 | $75.18 | 4,400 |
| 01:38 PM | $75.20 | Down $ -0.03 | $75.24 | $75.20 | 6,500 |
| 01:37 PM | $75.23 | Down $ -0.04 | $75.26 | $75.23 | 3,700 |
| 01:36 PM | $75.27 | Down $ -0.01 | $75.28 | $75.26 | 2,300 |
| 01:35 PM | $75.28 | Up $0.01 | $75.28 | $75.24 | 6,400 |
| 01:34 PM | $75.27 | Up $0.01 | $75.27 | $75.26 | 2,300 |
| 01:33 PM | $75.26 | Down $ -0.01 | $75.28 | $75.26 | 1,300 |
| 01:32 PM | $75.27 | Down $ -0.01 | $75.28 | $75.26 | 2,900 |
| 01:31 PM | $75.28 | Up $0.00 | $75.30 | $75.27 | 6,300 |
| 01:30 PM | $75.28 | Up $0.02 | $75.28 | $75.25 | 4,700 |
| 01:29 PM | $75.26 | Down $ -0.01 | $75.28 | $75.25 | 5,100 |
| 01:28 PM | $75.27 | Down $ -0.06 | $75.32 | $75.27 | 5,000 |
| 01:27 PM | $75.33 | Down $ -0.03 | $75.36 | $75.33 | 2,900 |
| 01:26 PM | $75.36 | Up $0.00 | $75.37 | $75.35 | 2,500 |
| 01:25 PM | $75.36 | Down $ -0.01 | $75.36 | $75.32 | 5,600 |
| 01:24 PM | $75.37 | Down $ -0.01 | $75.37 | $75.36 | 1,400 |
| 01:23 PM | $75.38 | Up $0.00 | $75.41 | $75.38 | 7,400 |
| 01:22 PM | $75.38 | Up $0.01 | $75.39 | $75.35 | 2,900 |
| 01:21 PM | $75.37 | Down $ -0.06 | $75.42 | $75.37 | 2,300 |
| 01:20 PM | $75.43 | Down $ -0.06 | $75.49 | $75.43 | 8,000 |
| 01:19 PM | $75.49 | Up $0.04 | $75.49 | $75.46 | 2,900 |
| 01:18 PM | $75.45 | Up $0.03 | $75.47 | $75.43 | 5,300 |
| 01:17 PM | $75.42 | Up $0.04 | $75.43 | $75.39 | 9,400 |
| 01:16 PM | $75.38 | Up $0.01 | $75.39 | $75.37 | 4,700 |
| 01:15 PM | $75.37 | Up $0.01 | $75.37 | $75.32 | 6,200 |
| 01:14 PM | $75.36 | Up $0.01 | $75.36 | $75.34 | 5,100 |
| 01:13 PM | $75.35 | Down $ -0.01 | $75.38 | $75.35 | 2,100 |
| 01:12 PM | $75.36 | Down $ -0.01 | $75.37 | $75.36 | 4,700 |
| 01:11 PM | $75.37 | Down $ -0.01 | $75.38 | $75.37 | 3,400 |
| 01:10 PM | $75.38 | Up $0.00 | $75.39 | $75.38 | 3,500 |
| 01:09 PM | $75.38 | Up $0.00 | $75.38 | $75.37 | 3,600 |
| 01:08 PM | $75.38 | Up $0.00 | $75.40 | $75.37 | 3,600 |
| 01:07 PM | $75.38 | Up $0.02 | $75.38 | $75.36 | 6,600 |
| 01:06 PM | $75.36 | Down $ -0.02 | $75.38 | $75.36 | 4,800 |
| 01:05 PM | $75.38 | Up $0.02 | $75.38 | $75.35 | 6,800 |
| 01:04 PM | $75.36 | Up $0.00 | $75.39 | $75.35 | 4,000 |
| 01:03 PM | $75.36 | Down $ -0.01 | $75.39 | $75.36 | 3,500 |
| 01:02 PM | $75.37 | Down $ -0.01 | $75.38 | $75.37 | 1,900 |
| 01:01 PM | $75.38 | Down $ -0.03 | $75.41 | $75.38 | 6,700 |
| 01:00 PM | $75.41 | Down $ -0.01 | $75.43 | $75.41 | 4,200 |
| 12:59 PM | $75.42 | Down $ -0.02 | $75.44 | $75.42 | 3,200 |
| 12:58 PM | $75.44 | Down $ -0.01 | $75.45 | $75.43 | 3,000 |
| 12:57 PM | $75.45 | Down $ -0.01 | $75.46 | $75.44 | 6,000 |
| 12:56 PM | $75.46 | Up $0.00 | $75.47 | $75.45 | 4,400 |
| 12:55 PM | $75.46 | Up $0.01 | $75.47 | $75.44 | 3,900 |
| 12:54 PM | $75.45 | Up $0.05 | $75.45 | $75.41 | 3,800 |
| 12:53 PM | $75.40 | Down $ -0.03 | $75.44 | $75.40 | 3,800 |
| 12:52 PM | $75.44 | Up $0.02 | $75.45 | $75.43 | 4,100 |
| 12:51 PM | $75.42 | Down $ -0.02 | $75.44 | $75.42 | 2,600 |
| 12:50 PM | $75.44 | Down $ -0.01 | $75.47 | $75.44 | 3,500 |
| 12:49 PM | $75.45 | Up $0.01 | $75.45 | $75.43 | 2,100 |
| 12:48 PM | $75.44 | Down $ -0.03 | $75.47 | $75.44 | 2,000 |
| 12:47 PM | $75.47 | Up $0.02 | $75.47 | $75.46 | 8,200 |
| 12:46 PM | $75.45 | Down $ -0.02 | $75.48 | $75.45 | 5,900 |
| 12:45 PM | $75.48 | Up $0.00 | $75.48 | $75.46 | 4,000 |
| 12:44 PM | $75.48 | Up $0.00 | $75.48 | $75.48 | 100 |
| 12:43 PM | $75.48 | Up $0.00 | $75.48 | $75.45 | 1,900 |
| 12:42 PM | $75.47 | Down $0.00 | $75.48 | $75.46 | 7,800 |
| 12:41 PM | $75.48 | Down $ -0.04 | $75.51 | $75.48 | 4,000 |
| 12:40 PM | $75.51 | Down $ -0.05 | $75.57 | $75.51 | 6,600 |
| 12:39 PM | $75.56 | Up $0.02 | $75.57 | $75.55 | 8,900 |
| 12:38 PM | $75.54 | Down $ -0.03 | $75.56 | $75.54 | 5,000 |
| 12:37 PM | $75.57 | Up $0.02 | $75.57 | $75.55 | 16,300 |
| 12:36 PM | $75.55 | Up $0.09 | $75.55 | $75.47 | 31,300 |
| 12:35 PM | $75.46 | Up $0.02 | $75.46 | $75.44 | 8,200 |
| 12:34 PM | $75.44 | Up $0.00 | $75.44 | $75.41 | 5,600 |
| 12:33 PM | $75.44 | Up $0.03 | $75.45 | $75.42 | 5,500 |
| 12:32 PM | $75.41 | Down $ -0.02 | $75.43 | $75.41 | 4,000 |
| 12:31 PM | $75.43 | Down $ -0.02 | $75.46 | $75.42 | 9,500 |
| 12:30 PM | $75.46 | Up $0.00 | $75.48 | $75.44 | 12,600 |
| 12:29 PM | $75.45 | Up $0.02 | $75.46 | $75.42 | 12,300 |
| 12:28 PM | $75.43 | Up $0.04 | $75.45 | $75.40 | 23,000 |
| 12:27 PM | $75.39 | Down $0.00 | $75.39 | $75.38 | 1,800 |
| 12:26 PM | $75.40 | Up $0.03 | $75.40 | $75.37 | 4,100 |
| 12:25 PM | $75.37 | Down $ -0.03 | $75.38 | $75.36 | 7,000 |
| 12:24 PM | $75.39 | Up $0.01 | $75.39 | $75.37 | 900 |
| 12:23 PM | $75.38 | Up $0.01 | $75.38 | $75.36 | 2,900 |
| 12:22 PM | $75.37 | Up $0.00 | $75.38 | $75.36 | 2,700 |
| 12:21 PM | $75.37 | Down $ -0.03 | $75.40 | $75.37 | 9,200 |
| 12:20 PM | $75.40 | Up $0.02 | $75.40 | $75.37 | 4,800 |
| 12:19 PM | $75.38 | Up $0.00 | $75.38 | $75.36 | 5,600 |
| 12:18 PM | $75.38 | Up $0.00 | $75.40 | $75.36 | 6,500 |
| 12:17 PM | $75.38 | Down $ -0.01 | $75.39 | $75.38 | 3,000 |
| 12:16 PM | $75.39 | Up $0.03 | $75.39 | $75.35 | 3,600 |
| 12:15 PM | $75.36 | Up $0.01 | $75.38 | $75.36 | 12,100 |
| 12:14 PM | $75.35 | Up $0.00 | $75.36 | $75.35 | 2,200 |
| 12:13 PM | $75.35 | Up $0.03 | $75.36 | $75.32 | 5,300 |
| 12:12 PM | $75.32 | Up $0.05 | $75.32 | $75.28 | 5,700 |
| 12:11 PM | $75.27 | Up $0.02 | $75.27 | $75.24 | 1,400 |
| 12:10 PM | $75.25 | Down $0.00 | $75.27 | $75.25 | 2,700 |
| 12:09 PM | $75.26 | Down $ -0.01 | $75.27 | $75.25 | 1,200 |
| 12:08 PM | $75.26 | Down $ -0.02 | $75.29 | $75.25 | 6,800 |
| 12:07 PM | $75.28 | Up $0.00 | $75.28 | $75.27 | 1,800 |
| 12:06 PM | $75.28 | Up $0.06 | $75.29 | $75.21 | 12,100 |
| 12:05 PM | $75.22 | Down $ -0.02 | $75.24 | $75.22 | 3,100 |
| 12:04 PM | $75.24 | Down $ -0.01 | $75.26 | $75.24 | 3,000 |
| 12:03 PM | $75.25 | Down $ -0.01 | $75.25 | $75.23 | 1,800 |
| 12:02 PM | $75.26 | Up $0.00 | $75.26 | $75.23 | 7,200 |
| 12:01 PM | $75.26 | Up $0.05 | $75.26 | $75.20 | 5,500 |
| 12:00 PM | $75.21 | Down $ -0.05 | $75.25 | $75.21 | 5,200 |
| 11:59 AM | $75.26 | Up $0.02 | $75.27 | $75.24 | 2,400 |
| 11:58 AM | $75.24 | Down $ -0.02 | $75.26 | $75.24 | 500 |
| 11:57 AM | $75.26 | Down $ -0.01 | $75.29 | $75.26 | 3,800 |
| 11:56 AM | $75.27 | Up $0.01 | $75.28 | $75.27 | 2,600 |
| 11:55 AM | $75.26 | Up $0.04 | $75.26 | $75.22 | 2,500 |
| 11:54 AM | $75.23 | Up $0.00 | $75.23 | $75.22 | 2,400 |
| 11:53 AM | $75.22 | Up $0.01 | $75.23 | $75.22 | 6,600 |
| 11:52 AM | $75.21 | Down $ -0.06 | $75.27 | $75.20 | 4,900 |
| 11:51 AM | $75.27 | Down $ -0.01 | $75.29 | $75.27 | 2,200 |
| 11:50 AM | $75.28 | Down $ -0.02 | $75.30 | $75.27 | 3,300 |
| 11:49 AM | $75.30 | Up $0.00 | $75.30 | $75.30 | 2,300 |
| 11:48 AM | $75.30 | Down $ -0.01 | $75.32 | $75.29 | 3,100 |
| 11:47 AM | $75.31 | Up $0.01 | $75.31 | $75.28 | 3,700 |
| 11:46 AM | $75.30 | Up $0.03 | $75.30 | $75.26 | 3,500 |
| 11:45 AM | $75.27 | Down $ -0.03 | $75.30 | $75.27 | 2,400 |
| 11:44 AM | $75.30 | Down $ -0.02 | $75.32 | $75.30 | 1,700 |
| 11:43 AM | $75.32 | Down $ -0.01 | $75.34 | $75.31 | 1,700 |
| 11:42 AM | $75.33 | Up $0.05 | $75.34 | $75.28 | 10,800 |
| 11:41 AM | $75.28 | Down $ -0.05 | $75.32 | $75.27 | 18,500 |
| 11:40 AM | $75.33 | Up $0.01 | $75.33 | $75.30 | 4,500 |
| 11:39 AM | $75.32 | Up $0.02 | $75.32 | $75.31 | 1,100 |
| 11:38 AM | $75.30 | Down $ -0.03 | $75.35 | $75.30 | 3,800 |
| 11:37 AM | $75.33 | Up $0.02 | $75.33 | $75.32 | 1,500 |
| 11:36 AM | $75.31 | Up $0.08 | $75.31 | $75.24 | 15,100 |
| 11:35 AM | $75.23 | Up $0.00 | $75.25 | $75.21 | 8,100 |
| 11:34 AM | $75.23 | Down $ -0.03 | $75.27 | $75.23 | 7,800 |
| 11:33 AM | $75.26 | Down $ -0.06 | $75.32 | $75.26 | 8,800 |
| 11:32 AM | $75.32 | Up $0.04 | $75.33 | $75.29 | 43,100 |
| 11:31 AM | $75.28 | Down $ -0.03 | $75.32 | $75.28 | 5,800 |
| 11:30 AM | $75.31 | Down $ -0.01 | $75.32 | $75.28 | 4,900 |
| 11:29 AM | $75.32 | Down $ -0.01 | $75.33 | $75.32 | 600 |
| 11:28 AM | $75.33 | Down $ -0.03 | $75.35 | $75.32 | 3,200 |
| 11:27 AM | $75.36 | Up $0.02 | $75.38 | $75.34 | 3,100 |
| 11:26 AM | $75.35 | Up $0.00 | $75.35 | $75.33 | 7,000 |
| 11:25 AM | $75.34 | Up $0.00 | $75.35 | $75.33 | 2,900 |
| 11:24 AM | $75.34 | Up $0.01 | $75.34 | $75.33 | 2,300 |
| 11:23 AM | $75.33 | Down $ -0.01 | $75.34 | $75.30 | 3,500 |
| 11:22 AM | $75.34 | Up $0.02 | $75.34 | $75.33 | 1,200 |
| 11:21 AM | $75.32 | Down $ -0.01 | $75.34 | $75.32 | 2,400 |
| 11:20 AM | $75.33 | Down $ -0.02 | $75.35 | $75.31 | 5,300 |
| 11:19 AM | $75.35 | Down $ -0.05 | $75.40 | $75.34 | 3,600 |
| 11:18 AM | $75.40 | Up $0.00 | $75.40 | $75.38 | 4,600 |
| 11:17 AM | $75.39 | Up $0.04 | $75.39 | $75.34 | 3,100 |
| 11:16 AM | $75.35 | Up $0.01 | $75.36 | $75.33 | 2,400 |
| 11:15 AM | $75.34 | Up $0.01 | $75.35 | $75.31 | 4,800 |
| 11:14 AM | $75.33 | Down $ -0.09 | $75.43 | $75.33 | 5,900 |
| 11:13 AM | $75.42 | Up $0.00 | $75.43 | $75.41 | 1,600 |
| 11:12 AM | $75.42 | Up $0.01 | $75.43 | $75.42 | 8,100 |
| 11:11 AM | $75.41 | Up $0.02 | $75.44 | $75.40 | 11,500 |
| 11:10 AM | $75.39 | Up $0.02 | $75.39 | $75.38 | 2,400 |
| 11:09 AM | $75.37 | Down $ -0.02 | $75.40 | $75.37 | 4,000 |
| 11:08 AM | $75.39 | Down $ -0.02 | $75.41 | $75.37 | 8,400 |
| 11:07 AM | $75.41 | Up $0.00 | $75.41 | $75.39 | 2,000 |
| 11:06 AM | $75.41 | Down $ -0.01 | $75.44 | $75.41 | 2,700 |
| 11:05 AM | $75.42 | Up $0.03 | $75.42 | $75.37 | 8,800 |
| 11:04 AM | $75.39 | Up $0.06 | $75.39 | $75.33 | 11,400 |
| 11:03 AM | $75.33 | Down $ -0.03 | $75.36 | $75.32 | 5,700 |
| 11:02 AM | $75.36 | Up $0.03 | $75.36 | $75.32 | 3,700 |
| 11:01 AM | $75.33 | Up $0.09 | $75.33 | $75.25 | 13,900 |
| 11:00 AM | $75.24 | Up $0.03 | $75.25 | $75.21 | 3,900 |
| 10:59 AM | $75.21 | Down $ -0.01 | $75.24 | $75.21 | 5,900 |
| 10:58 AM | $75.22 | Down $ -0.01 | $75.23 | $75.20 | 4,200 |
| 10:57 AM | $75.23 | Up $0.01 | $75.25 | $75.21 | 6,700 |
| 10:56 AM | $75.22 | Down $ -0.03 | $75.26 | $75.21 | 13,500 |
| 10:55 AM | $75.25 | Up $0.00 | $75.25 | $75.22 | 7,700 |
| 10:54 AM | $75.25 | Up $0.00 | $75.25 | $75.23 | 3,500 |
| 10:53 AM | $75.25 | Up $0.01 | $75.28 | $75.24 | 7,200 |
| 10:52 AM | $75.24 | Down $ -0.02 | $75.29 | $75.21 | 18,900 |
| 10:51 AM | $75.26 | Up $0.04 | $75.26 | $75.19 | 10,400 |
| 10:50 AM | $75.22 | Down $ -0.02 | $75.25 | $75.19 | 14,300 |
| 10:49 AM | $75.24 | Down $ -0.06 | $75.33 | $75.23 | 22,500 |
| 10:48 AM | $75.30 | Up $0.04 | $75.30 | $75.26 | 14,400 |
| 10:47 AM | $75.26 | Down $ -0.02 | $75.28 | $75.26 | 900 |
| 10:46 AM | $75.28 | Up $0.03 | $75.28 | $75.24 | 3,800 |
| 10:45 AM | $75.25 | Down $ -0.02 | $75.27 | $75.24 | 5,000 |
| 10:44 AM | $75.27 | Down $ -0.01 | $75.29 | $75.25 | 4,000 |
| 10:43 AM | $75.28 | Up $0.01 | $75.28 | $75.26 | 1,500 |
| 10:42 AM | $75.27 | Up $0.02 | $75.28 | $75.23 | 4,400 |
| 10:41 AM | $75.25 | Down $ -0.05 | $75.29 | $75.22 | 8,900 |
| 10:40 AM | $75.30 | Up $0.06 | $75.30 | $75.21 | 9,300 |
| 10:39 AM | $75.24 | Up $0.00 | $75.26 | $75.23 | 5,200 |
| 10:38 AM | $75.24 | Up $0.06 | $75.24 | $75.16 | 3,300 |
| 10:37 AM | $75.17 | Down $ -0.06 | $75.24 | $75.17 | 4,600 |
| 10:36 AM | $75.23 | Up $0.08 | $75.26 | $75.15 | 28,700 |
| 10:35 AM | $75.15 | Up $0.01 | $75.16 | $75.12 | 5,900 |
| 10:34 AM | $75.14 | Down $ -0.02 | $75.15 | $75.10 | 6,100 |
| 10:33 AM | $75.16 | Up $0.02 | $75.16 | $75.08 | 10,500 |
| 10:32 AM | $75.14 | Down $ -0.02 | $75.14 | $75.12 | 2,500 |
| 10:31 AM | $75.15 | Up $0.03 | $75.15 | $75.09 | 13,500 |
| 10:30 AM | $75.12 | Up $0.07 | $75.14 | $75.06 | 9,700 |
| 10:29 AM | $75.05 | Down $ -0.03 | $75.08 | $75.04 | 4,800 |
| 10:28 AM | $75.08 | Up $0.00 | $75.09 | $75.07 | 3,000 |
| 10:27 AM | $75.08 | Up $0.01 | $75.10 | $75.07 | 9,200 |
| 10:26 AM | $75.07 | Up $0.04 | $75.07 | $75.03 | 11,500 |
| 10:25 AM | $75.03 | Up $0.03 | $75.05 | $74.99 | 16,200 |
| 10:24 AM | $75.00 | Up $0.03 | $75.03 | $74.98 | 36,100 |
| 10:23 AM | $74.97 | Up $0.00 | $74.99 | $74.95 | 5,800 |
| 10:22 AM | $74.97 | Up $0.01 | $74.99 | $74.94 | 12,000 |
| 10:21 AM | $74.96 | Down $ -0.01 | $74.97 | $74.93 | 6,700 |
| 10:20 AM | $74.97 | Up $0.05 | $74.97 | $74.90 | 18,300 |
| 10:19 AM | $74.92 | Up $0.04 | $74.93 | $74.87 | 7,100 |
| 10:18 AM | $74.88 | Up $0.04 | $74.88 | $74.83 | 8,500 |
| 10:17 AM | $74.84 | Up $0.06 | $74.84 | $74.78 | 5,900 |
| 10:16 AM | $74.78 | Up $0.01 | $74.80 | $74.75 | 2,800 |
| 10:15 AM | $74.77 | Down $ -0.04 | $74.80 | $74.77 | 1,800 |
| 10:14 AM | $74.81 | Down $ -0.01 | $74.85 | $74.81 | 2,400 |
| 10:13 AM | $74.82 | Up $0.06 | $74.84 | $74.75 | 10,300 |
| 10:12 AM | $74.76 | Up $0.09 | $74.77 | $74.67 | 27,700 |
| 10:11 AM | $74.67 | Up $0.05 | $74.67 | $74.62 | 5,700 |
| 10:10 AM | $74.62 | Down $ -0.04 | $74.65 | $74.58 | 8,500 |
| 10:09 AM | $74.66 | Up $0.03 | $74.67 | $74.63 | 7,900 |
| 10:08 AM | $74.63 | Up $0.02 | $74.63 | $74.60 | 5,100 |
| 10:07 AM | $74.62 | Down $ -0.05 | $74.66 | $74.62 | 4,600 |
| 10:06 AM | $74.66 | Up $0.01 | $74.66 | $74.63 | 3,400 |
| 10:05 AM | $74.65 | Up $0.00 | $74.67 | $74.64 | 13,400 |
| 10:04 AM | $74.65 | Up $0.08 | $74.65 | $74.58 | 2,400 |
| 10:03 AM | $74.57 | Down $ -0.03 | $74.61 | $74.54 | 15,800 |
| 10:02 AM | $74.60 | Down $ -0.01 | $74.66 | $74.58 | 9,100 |
| 10:01 AM | $74.61 | Up $0.05 | $74.62 | $74.56 | 2,600 |
| 10:00 AM | $74.56 | Up $0.02 | $74.60 | $74.54 | 3,600 |
| 09:59 AM | $74.54 | Down $ -0.01 | $74.54 | $74.49 | 4,800 |
| 09:58 AM | $74.55 | Down $ -0.02 | $74.60 | $74.55 | 4,700 |
| 09:57 AM | $74.57 | Down $ -0.09 | $74.67 | $74.57 | 8,700 |
| 09:56 AM | $74.66 | Up $0.03 | $74.66 | $74.61 | 6,700 |
| 09:55 AM | $74.63 | Up $0.01 | $74.71 | $74.62 | 18,400 |
| 09:54 AM | $74.62 | Up $0.00 | $74.63 | $74.61 | 2,800 |
| 09:53 AM | $74.62 | Up $0.00 | $74.63 | $74.55 | 12,500 |
| 09:52 AM | $74.62 | Up $0.07 | $74.63 | $74.56 | 12,000 |
| 09:51 AM | $74.55 | Up $0.01 | $74.57 | $74.51 | 6,200 |
| 09:50 AM | $74.54 | Up $0.01 | $74.55 | $74.49 | 8,900 |
| 09:49 AM | $74.53 | Up $0.11 | $74.53 | $74.43 | 5,800 |
| 09:48 AM | $74.42 | Down $ -0.03 | $74.43 | $74.38 | 5,900 |
| 09:47 AM | $74.45 | Up $0.04 | $74.45 | $74.36 | 12,300 |
| 09:46 AM | $74.41 | Up $0.01 | $74.43 | $74.36 | 6,900 |
| 09:45 AM | $74.40 | Down $ -0.06 | $74.50 | $74.40 | 7,700 |
| 09:44 AM | $74.46 | Up $0.11 | $74.46 | $74.35 | 13,200 |
| 09:43 AM | $74.35 | Up $0.01 | $74.35 | $74.29 | 7,900 |
| 09:42 AM | $74.34 | Down $ -0.02 | $74.36 | $74.29 | 6,800 |
| 09:41 AM | $74.36 | Up $0.11 | $74.37 | $74.22 | 12,500 |
| 09:40 AM | $74.25 | Down $ -0.05 | $74.32 | $74.25 | 5,000 |
| 09:39 AM | $74.30 | Down $ -0.06 | $74.37 | $74.28 | 8,300 |
| 09:38 AM | $74.36 | Up $0.03 | $74.36 | $74.29 | 9,200 |
| 09:37 AM | $74.33 | Up $0.10 | $74.35 | $74.23 | 7,600 |
| 09:36 AM | $74.23 | Up $0.08 | $74.29 | $74.07 | 17,300 |
| 09:35 AM | $74.15 | Up $0.14 | $74.16 | $74.01 | 23,700 |
| 09:34 AM | $74.01 | Up $0.02 | $74.10 | $73.97 | 10,900 |
| 09:33 AM | $73.99 | Down $ -0.06 | $74.04 | $73.87 | 9,300 |
| 09:32 AM | $74.05 | Up $0.00 | $74.09 | $74.01 | 6,100 |
| 09:31 AM | $74.05 | Up $0.21 | $74.11 | $73.87 | 10,600 |
| 09:30 AM | $73.84 | Down $ -0.36 | $74.06 | $73.73 | 4,467,600 |
| Previous close | $74.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | $75.03 | $75.25 | $75.57 | $75.03 | 7,240,500 |
| 19/12/2024 | $74.20 | $74.55 | $74.62 | $74.20 | 4,645,800 |
| 18/12/2024 | $74.80 | $75.24 | $75.50 | $74.57 | 7,192,700 |
| 17/12/2024 | $75.21 | $75.39 | $75.40 | $74.94 | 4,508,500 |
| 16/12/2024 | $75.68 | $75.65 | $75.79 | $75.36 | 4,708,300 |
| 13/12/2024 | $75.87 | $75.96 | $76.10 | $75.81 | 4,151,400 |
| 12/12/2024 | $76.09 | $76.36 | $76.38 | $76.00 | 8,212,400 |
| 11/12/2024 | $75.76 | $75.73 | $75.91 | $75.51 | 8,702,300 |
| 10/12/2024 | $75.28 | $75.37 | $75.63 | $75.19 | 4,920,900 |
| 09/12/2024 | $74.62 | $74.97 | $74.99 | $74.49 | 6,126,700 |
| 06/12/2024 | $73.51 | $73.32 | $73.73 | $73.23 | 5,020,700 |
| 05/12/2024 | $74.02 | $75.30 | $75.63 | $74.00 | 8,542,000 |
| 04/12/2024 | $79.66 | $79.51 | $79.66 | $79.21 | 3,351,400 |
| 03/12/2024 | $79.19 | $79.26 | $79.59 | $79.09 | 3,878,700 |
| 02/12/2024 | $78.97 | $78.25 | $78.98 | $78.15 | 8,689,000 |
| 29/11/2024 | $79.23 | $79.21 | $79.35 | $79.12 | 1,582,200 |
| 28/11/2024 | $79.39 | $79.27 | $79.47 | $79.27 | 1,475,800 |
| 27/11/2024 | $79.08 | $78.76 | $79.09 | $78.64 | 6,013,600 |
| 26/11/2024 | $78.63 | $78.24 | $78.88 | $78.06 | 4,325,100 |
| 25/11/2024 | $77.81 | $78.65 | $78.81 | $77.81 | 8,864,500 |
| 22/11/2024 | $78.51 | $78.20 | $78.51 | $78.12 | 2,208,500 |
| 21/11/2024 | $78.11 | $77.83 | $78.46 | $77.77 | 5,609,900 |
| 20/11/2024 | $78.23 | $78.00 | $78.23 | $77.75 | 2,128,100 |
| 19/11/2024 | $77.98 | $78.14 | $78.14 | $77.91 | 4,379,800 |
| 18/11/2024 | $78.87 | $79.18 | $79.36 | $78.68 | 2,480,300 |
| 15/11/2024 | $78.80 | $79.15 | $79.22 | $78.77 | 7,251,100 |
| 14/11/2024 | $79.64 | $79.42 | $79.70 | $79.26 | 2,543,800 |
| 13/11/2024 | $78.56 | $78.60 | $78.74 | $78.33 | 1,627,800 |
| 12/11/2024 | $78.33 | $78.28 | $78.55 | $78.12 | 3,025,500 |
| 11/11/2024 | $79.28 | $79.71 | $79.75 | $79.11 | 3,090,100 |
Graphs are not available, please refer to the detailed table