Find a quote
BARRICK MINING CORPORATION
58.91 Up 0.82 (1.39 %)
Delayed : 2026/03/16 17:40:00
- Previous close $58.09
- Opening $57.20
- Today High $59.36
- Today Low $57.15
- Price Bid $58.40
- Price Ask $58.40
- 52 Weeks High $74.00
- 52 Weeks Low $24.28
- Size Bid 9
- Size Ask 5
- Volume 4,889,528
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.91 | Down $ -0.03 | $58.91 | $58.91 | 3,266,800 |
| 03:59 PM | $58.94 | Up $0.04 | $58.97 | $58.88 | 76,600 |
| 03:58 PM | $58.90 | Up $0.05 | $58.90 | $58.84 | 45,100 |
| 03:57 PM | $58.85 | Up $0.02 | $58.85 | $58.81 | 16,700 |
| 03:56 PM | $58.83 | Up $0.10 | $58.83 | $58.69 | 23,900 |
| 03:55 PM | $58.73 | Up $0.13 | $58.73 | $58.58 | 33,900 |
| 03:54 PM | $58.60 | Down $ -0.07 | $58.68 | $58.60 | 7,800 |
| 03:53 PM | $58.67 | Up $0.01 | $58.68 | $58.64 | 10,000 |
| 03:52 PM | $58.66 | Up $0.06 | $58.67 | $58.61 | 11,000 |
| 03:51 PM | $58.60 | Up $0.02 | $58.61 | $58.56 | 11,500 |
| 03:50 PM | $58.58 | Up $0.10 | $58.58 | $58.48 | 11,100 |
| 03:49 PM | $58.48 | Up $0.09 | $58.49 | $58.38 | 7,400 |
| 03:48 PM | $58.39 | Up $0.02 | $58.39 | $58.36 | 8,700 |
| 03:47 PM | $58.36 | Up $0.01 | $58.37 | $58.33 | 5,800 |
| 03:46 PM | $58.36 | Up $0.00 | $58.36 | $58.35 | 1,500 |
| 03:45 PM | $58.35 | Up $0.00 | $58.38 | $58.35 | 2,300 |
| 03:44 PM | $58.35 | Down $ -0.02 | $58.40 | $58.35 | 1,500 |
| 03:43 PM | $58.37 | Up $0.02 | $58.37 | $58.34 | 2,300 |
| 03:42 PM | $58.35 | Up $0.00 | $58.38 | $58.35 | 3,200 |
| 03:41 PM | $58.35 | Down $ -0.05 | $58.41 | $58.35 | 2,000 |
| 03:40 PM | $58.40 | Down $ -0.01 | $58.43 | $58.40 | 1,900 |
| 03:39 PM | $58.41 | Up $0.07 | $58.43 | $58.35 | 5,800 |
| 03:38 PM | $58.34 | Down $ -0.01 | $58.35 | $58.34 | 500 |
| 03:37 PM | $58.35 | Up $0.00 | $58.38 | $58.34 | 3,800 |
| 03:36 PM | $58.35 | Up $0.02 | $58.35 | $58.33 | 2,200 |
| 03:35 PM | $58.33 | Down $ -0.04 | $58.36 | $58.31 | 3,700 |
| 03:34 PM | $58.37 | Down $ -0.05 | $58.41 | $58.35 | 2,200 |
| 03:33 PM | $58.42 | Up $0.06 | $58.42 | $58.36 | 5,900 |
| 03:32 PM | $58.36 | Down $ -0.05 | $58.39 | $58.35 | 3,100 |
| 03:31 PM | $58.41 | Up $0.02 | $58.43 | $58.37 | 1,800 |
| 03:30 PM | $58.39 | Down $ -0.02 | $58.41 | $58.39 | 2,200 |
| 03:29 PM | $58.41 | Up $0.08 | $58.41 | $58.31 | 8,000 |
| 03:28 PM | $58.33 | Up $0.03 | $58.34 | $58.32 | 2,500 |
| 03:27 PM | $58.30 | Up $0.01 | $58.32 | $58.29 | 1,800 |
| 03:26 PM | $58.29 | Up $0.01 | $58.31 | $58.28 | 1,700 |
| 03:25 PM | $58.28 | Down $ -0.07 | $58.35 | $58.28 | 2,300 |
| 03:24 PM | $58.35 | Down $ -0.04 | $58.38 | $58.35 | 4,500 |
| 03:23 PM | $58.39 | Down $ -0.11 | $58.48 | $58.39 | 2,000 |
| 03:22 PM | $58.50 | Down $ -0.04 | $58.52 | $58.48 | 1,400 |
| 03:21 PM | $58.54 | Up $0.08 | $58.54 | $58.47 | 1,500 |
| 03:20 PM | $58.46 | Up $0.02 | $58.47 | $58.39 | 3,400 |
| 03:19 PM | $58.44 | Up $0.03 | $58.45 | $58.40 | 1,500 |
| 03:18 PM | $58.41 | Down $ -0.05 | $58.45 | $58.40 | 3,200 |
| 03:17 PM | $58.46 | Up $0.00 | $58.46 | $58.45 | 2,900 |
| 03:16 PM | $58.46 | Up $0.01 | $58.47 | $58.45 | 3,100 |
| 03:15 PM | $58.45 | Down $ -0.02 | $58.47 | $58.44 | 2,800 |
| 03:14 PM | $58.47 | Up $0.03 | $58.48 | $58.46 | 1,300 |
| 03:13 PM | $58.44 | Down $ -0.04 | $58.48 | $58.44 | 1,700 |
| 03:12 PM | $58.48 | Down $ -0.07 | $58.57 | $58.48 | 3,300 |
| 03:11 PM | $58.55 | Up $0.01 | $58.56 | $58.49 | 3,800 |
| 03:10 PM | $58.54 | Down $ -0.11 | $58.70 | $58.54 | 5,500 |
| 03:09 PM | $58.65 | Up $0.14 | $58.65 | $58.52 | 6,800 |
| 03:08 PM | $58.51 | Up $0.02 | $58.51 | $58.47 | 2,900 |
| 03:07 PM | $58.49 | Down $ -0.01 | $58.52 | $58.48 | 2,400 |
| 03:06 PM | $58.50 | Down $ -0.05 | $58.52 | $58.50 | 2,100 |
| 03:05 PM | $58.55 | Down $ -0.05 | $58.61 | $58.54 | 1,200 |
| 03:04 PM | $58.60 | Down $ -0.03 | $58.62 | $58.58 | 4,200 |
| 03:03 PM | $58.63 | Down $ -0.08 | $58.66 | $58.63 | 800 |
| 03:02 PM | $58.71 | Up $0.01 | $58.72 | $58.68 | 1,200 |
| 03:01 PM | $58.70 | Down $ -0.05 | $58.74 | $58.70 | 1,700 |
| 03:00 PM | $58.75 | Up $0.10 | $58.75 | $58.65 | 3,300 |
| 02:59 PM | $58.65 | Down $ -0.02 | $58.68 | $58.62 | 4,200 |
| 02:58 PM | $58.67 | Up $0.03 | $58.67 | $58.63 | 1,600 |
| 02:57 PM | $58.64 | Down $ -0.02 | $58.64 | $58.62 | 600 |
| 02:56 PM | $58.66 | Down $ -0.03 | $58.69 | $58.64 | 1,500 |
| 02:55 PM | $58.69 | Down $ -0.03 | $58.72 | $58.69 | 1,300 |
| 02:54 PM | $58.72 | Up $0.00 | $58.75 | $58.72 | 2,100 |
| 02:53 PM | $58.72 | Down $ -0.04 | $58.76 | $58.72 | 700 |
| 02:52 PM | $58.76 | Up $0.03 | $58.76 | $58.73 | 900 |
| 02:51 PM | $58.73 | Up $0.01 | $58.76 | $58.73 | 2,200 |
| 02:50 PM | $58.72 | Up $0.06 | $58.72 | $58.66 | 1,400 |
| 02:49 PM | $58.66 | Up $0.00 | $58.67 | $58.65 | 1,400 |
| 02:48 PM | $58.66 | Up $0.01 | $58.66 | $58.65 | 500 |
| 02:47 PM | $58.65 | Up $0.01 | $58.65 | $58.61 | 700 |
| 02:46 PM | $58.64 | Up $0.03 | $58.64 | $58.63 | 800 |
| 02:45 PM | $58.61 | Up $0.01 | $58.62 | $58.60 | 2,700 |
| 02:44 PM | $58.60 | Down $ -0.02 | $58.61 | $58.59 | 400 |
| 02:43 PM | $58.62 | Down $ -0.07 | $58.68 | $58.60 | 1,700 |
| 02:42 PM | $58.69 | Up $0.03 | $58.71 | $58.67 | 2,900 |
| 02:41 PM | $58.66 | Up $0.01 | $58.67 | $58.65 | 900 |
| 02:40 PM | $58.65 | Down $ -0.04 | $58.69 | $58.65 | 700 |
| 02:39 PM | $58.69 | Up $0.00 | $58.70 | $58.67 | 500 |
| 02:38 PM | $58.69 | Up $0.05 | $58.71 | $58.67 | 900 |
| 02:37 PM | $58.64 | Up $0.01 | $58.64 | $58.61 | 1,000 |
| 02:36 PM | $58.63 | Down $ -0.02 | $58.63 | $58.63 | 100 |
| 02:35 PM | $58.65 | Down $ -0.05 | $58.70 | $58.63 | 800 |
| 02:34 PM | $58.70 | Up $0.05 | $58.70 | $58.67 | 800 |
| 02:33 PM | $58.65 | Up $0.01 | $58.68 | $58.65 | 3,000 |
| 02:32 PM | $58.64 | Up $0.01 | $58.64 | $58.61 | 1,000 |
| 02:31 PM | $58.63 | Up $0.02 | $58.64 | $58.61 | 1,100 |
| 02:30 PM | $58.61 | Up $0.00 | $58.63 | $58.61 | 300 |
| 02:29 PM | $58.61 | Up $0.01 | $58.63 | $58.61 | 1,300 |
| 02:28 PM | $58.60 | Down $ -0.07 | $58.66 | $58.60 | 2,700 |
| 02:27 PM | $58.67 | Up $0.07 | $58.67 | $58.61 | 1,600 |
| 02:26 PM | $58.60 | Up $0.00 | $58.62 | $58.59 | 1,500 |
| 02:25 PM | $58.60 | Up $0.00 | $58.60 | $58.60 | 500 |
| 02:24 PM | $58.60 | Down $ -0.04 | $58.60 | $58.60 | 800 |
| 02:23 PM | $58.64 | Up $0.07 | $58.64 | $58.58 | 1,700 |
| 02:22 PM | $58.57 | Up $0.04 | $58.57 | $58.55 | 2,400 |
| 02:21 PM | $58.53 | Down $ -0.02 | $58.56 | $58.53 | 800 |
| 02:20 PM | $58.55 | Down $ -0.03 | $58.58 | $58.54 | 1,100 |
| 02:19 PM | $58.58 | Down $ -0.01 | $58.60 | $58.58 | 1,100 |
| 02:18 PM | $58.59 | Down $ -0.04 | $58.61 | $58.59 | 500 |
| 02:17 PM | $58.63 | Down $ -0.02 | $58.64 | $58.60 | 2,000 |
| 02:16 PM | $58.65 | Up $0.00 | $58.65 | $58.61 | 1,100 |
| 02:15 PM | $58.65 | Up $0.06 | $58.65 | $58.60 | 900 |
| 02:14 PM | $58.59 | Up $0.00 | $58.59 | $58.59 | 500 |
| 02:13 PM | $58.59 | Up $0.00 | $58.61 | $58.59 | 500 |
| 02:12 PM | $58.59 | Up $0.04 | $58.59 | $58.56 | 900 |
| 02:11 PM | $58.55 | Up $0.00 | $58.55 | $58.55 | 300 |
| 02:10 PM | $58.55 | Down $ -0.03 | $58.60 | $58.55 | 1,100 |
| 02:09 PM | $58.58 | Up $0.06 | $58.58 | $58.51 | 3,600 |
| 02:08 PM | $58.52 | Up $0.01 | $58.53 | $58.49 | 1,900 |
| 02:07 PM | $58.51 | Up $0.03 | $58.51 | $58.44 | 4,000 |
| 02:06 PM | $58.48 | Up $0.09 | $58.49 | $58.41 | 2,400 |
| 02:05 PM | $58.39 | Down $ -0.06 | $58.45 | $58.39 | 2,400 |
| 02:04 PM | $58.45 | Up $0.07 | $58.46 | $58.41 | 1,500 |
| 02:03 PM | $58.38 | Down $ -0.02 | $58.41 | $58.38 | 600 |
| 02:02 PM | $58.40 | Down $ -0.01 | $58.41 | $58.40 | 300 |
| 02:01 PM | $58.41 | Up $0.06 | $58.42 | $58.33 | 2,800 |
| 02:00 PM | $58.35 | Up $0.02 | $58.36 | $58.34 | 1,200 |
| 01:59 PM | $58.33 | Down $ -0.03 | $58.33 | $58.31 | 1,000 |
| 01:57 PM | $58.36 | Down $ -0.03 | $58.37 | $58.35 | 1,300 |
| 01:57 PM | $58.36 | Up $0.00 | $58.37 | $58.35 | 0 |
| 01:56 PM | $58.39 | Down $ -0.01 | $58.39 | $58.39 | 200 |
| 01:55 PM | $58.40 | Down $ -0.03 | $58.40 | $58.40 | 300 |
| 01:54 PM | $58.43 | Down $ -0.02 | $58.46 | $58.43 | 500 |
| 01:53 PM | $58.45 | Up $0.05 | $58.46 | $58.42 | 800 |
| 01:52 PM | $58.40 | Up $0.00 | $58.40 | $58.36 | 1,800 |
| 01:51 PM | $58.40 | Up $0.05 | $58.40 | $58.37 | 1,400 |
| 01:50 PM | $58.35 | Down $ -0.02 | $58.38 | $58.34 | 700 |
| 01:49 PM | $58.37 | Up $0.04 | $58.37 | $58.36 | 300 |
| 01:48 PM | $58.33 | Down $ -0.05 | $58.37 | $58.33 | 300 |
| 01:47 PM | $58.38 | Down $ -0.07 | $58.41 | $58.38 | 700 |
| 01:46 PM | $58.45 | Down $ -0.01 | $58.49 | $58.45 | 1,400 |
| 01:45 PM | $58.46 | Up $0.07 | $58.46 | $58.37 | 1,600 |
| 01:44 PM | $58.39 | Down $ -0.07 | $58.45 | $58.38 | 1,300 |
| 01:43 PM | $58.46 | Up $0.04 | $58.46 | $58.40 | 1,800 |
| 01:42 PM | $58.42 | Down $ -0.03 | $58.43 | $58.42 | 500 |
| 01:41 PM | $58.45 | Down $ -0.01 | $58.45 | $58.40 | 900 |
| 01:40 PM | $58.46 | Up $0.01 | $58.46 | $58.42 | 1,500 |
| 01:39 PM | $58.45 | Up $0.00 | $58.46 | $58.43 | 800 |
| 01:38 PM | $58.45 | Down $ -0.03 | $58.46 | $58.44 | 600 |
| 01:37 PM | $58.48 | Down $ -0.05 | $58.51 | $58.48 | 300 |
| 01:36 PM | $58.53 | Up $0.01 | $58.58 | $58.51 | 2,100 |
| 01:35 PM | $58.52 | Down $ -0.06 | $58.57 | $58.52 | 500 |
| 01:34 PM | $58.58 | Up $0.04 | $58.58 | $58.56 | 1,000 |
| 01:33 PM | $58.54 | Down $ -0.04 | $58.59 | $58.54 | 5,400 |
| 01:32 PM | $58.58 | Down $ -0.08 | $58.65 | $58.58 | 500 |
| 01:31 PM | $58.66 | Up $0.01 | $58.67 | $58.59 | 4,600 |
| 01:30 PM | $58.65 | Up $0.07 | $58.65 | $58.57 | 1,500 |
| 01:29 PM | $58.58 | Down $ -0.05 | $58.61 | $58.58 | 1,600 |
| 01:28 PM | $58.63 | Up $0.04 | $58.63 | $58.59 | 1,100 |
| 01:27 PM | $58.59 | Up $0.02 | $58.59 | $58.57 | 600 |
| 01:26 PM | $58.57 | Down $ -0.03 | $58.57 | $58.55 | 400 |
| 01:25 PM | $58.60 | Up $0.10 | $58.60 | $58.49 | 1,300 |
| 01:24 PM | $58.50 | Up $0.06 | $58.50 | $58.45 | 3,200 |
| 01:23 PM | $58.44 | Down $ -0.02 | $58.50 | $58.44 | 3,800 |
| 01:22 PM | $58.46 | Up $0.04 | $58.48 | $58.41 | 8,400 |
| 01:21 PM | $58.42 | Down $ -0.02 | $58.44 | $58.42 | 2,000 |
| 01:20 PM | $58.44 | Down $ -0.02 | $58.45 | $58.43 | 1,900 |
| 01:19 PM | $58.46 | Up $0.05 | $58.47 | $58.40 | 2,700 |
| 01:18 PM | $58.41 | Down $ -0.03 | $58.45 | $58.41 | 6,700 |
| 01:17 PM | $58.44 | Up $0.08 | $58.44 | $58.37 | 8,400 |
| 01:16 PM | $58.36 | Down $ -0.03 | $58.42 | $58.36 | 3,200 |
| 01:15 PM | $58.39 | Up $0.03 | $58.42 | $58.38 | 3,500 |
| 01:14 PM | $58.36 | Down $ -0.03 | $58.42 | $58.36 | 1,700 |
| 01:13 PM | $58.39 | Up $0.06 | $58.39 | $58.35 | 6,200 |
| 01:12 PM | $58.33 | Up $0.06 | $58.33 | $58.24 | 1,700 |
| 01:11 PM | $58.27 | Up $0.02 | $58.28 | $58.22 | 1,000 |
| 01:10 PM | $58.25 | Up $0.05 | $58.30 | $58.21 | 7,400 |
| 01:09 PM | $58.20 | Down $ -0.01 | $58.21 | $58.20 | 1,300 |
| 01:08 PM | $58.21 | Down $ -0.01 | $58.21 | $58.17 | 900 |
| 01:07 PM | $58.22 | Up $0.00 | $58.26 | $58.20 | 1,400 |
| 01:06 PM | $58.22 | Down $ -0.01 | $58.23 | $58.21 | 6,600 |
| 01:05 PM | $58.23 | Up $0.07 | $58.23 | $58.15 | 3,800 |
| 01:04 PM | $58.16 | Up $0.07 | $58.16 | $58.10 | 900 |
| 01:03 PM | $58.09 | Down $ -0.04 | $58.15 | $58.09 | 1,400 |
| 01:02 PM | $58.13 | Up $0.03 | $58.17 | $58.10 | 3,400 |
| 01:01 PM | $58.10 | Down $ -0.09 | $58.18 | $58.09 | 2,200 |
| 01:00 PM | $58.19 | Up $0.13 | $58.20 | $58.07 | 6,100 |
| 12:59 PM | $58.06 | Down $ -0.04 | $58.07 | $58.04 | 1,400 |
| 12:58 PM | $58.10 | Down $ -0.01 | $58.10 | $58.06 | 6,400 |
| 12:57 PM | $58.11 | Up $0.06 | $58.15 | $58.08 | 7,500 |
| 12:56 PM | $58.05 | Down $ -0.08 | $58.14 | $58.05 | 6,400 |
| 12:55 PM | $58.13 | Up $0.00 | $58.20 | $58.13 | 2,100 |
| 12:54 PM | $58.13 | Down $ -0.07 | $58.18 | $58.13 | 3,500 |
| 12:53 PM | $58.20 | Up $0.05 | $58.22 | $58.14 | 3,400 |
| 12:52 PM | $58.15 | Down $ -0.02 | $58.19 | $58.14 | 3,000 |
| 12:51 PM | $58.17 | Up $0.00 | $58.19 | $58.13 | 3,200 |
| 12:50 PM | $58.17 | Up $0.06 | $58.17 | $58.12 | 6,500 |
| 12:49 PM | $58.11 | Up $0.02 | $58.13 | $58.10 | 1,200 |
| 12:48 PM | $58.09 | Up $0.07 | $58.10 | $58.05 | 1,800 |
| 12:47 PM | $58.02 | Down $ -0.11 | $58.11 | $58.02 | 5,000 |
| 12:46 PM | $58.13 | Up $0.06 | $58.13 | $58.03 | 1,400 |
| 12:45 PM | $58.07 | Up $0.02 | $58.12 | $58.04 | 3,500 |
| 12:44 PM | $58.05 | Up $0.00 | $58.10 | $58.05 | 3,200 |
| 12:43 PM | $58.05 | Up $0.00 | $58.07 | $58.04 | 2,000 |
| 12:42 PM | $58.05 | Up $0.01 | $58.05 | $58.03 | 1,800 |
| 12:41 PM | $58.04 | Up $0.04 | $58.04 | $58.00 | 3,200 |
| 12:40 PM | $58.00 | Up $0.00 | $58.05 | $57.99 | 9,700 |
| 12:39 PM | $58.00 | Up $0.03 | $58.00 | $57.91 | 2,700 |
| 12:38 PM | $57.97 | Up $0.03 | $57.97 | $57.92 | 2,400 |
| 12:37 PM | $57.94 | Up $0.09 | $57.96 | $57.83 | 2,800 |
| 12:36 PM | $57.85 | Up $0.07 | $57.89 | $57.80 | 4,800 |
| 12:35 PM | $57.78 | Up $0.06 | $57.79 | $57.73 | 1,800 |
| 12:34 PM | $57.72 | Down $ -0.07 | $57.76 | $57.71 | 4,700 |
| 12:33 PM | $57.79 | Up $0.00 | $57.82 | $57.79 | 1,300 |
| 12:32 PM | $57.79 | Down $ -0.04 | $57.87 | $57.79 | 1,600 |
| 12:31 PM | $57.83 | Up $0.06 | $57.83 | $57.75 | 2,900 |
| 12:30 PM | $57.77 | Down $ -0.04 | $57.83 | $57.77 | 11,500 |
| 12:29 PM | $57.81 | Down $ -0.02 | $57.85 | $57.80 | 2,100 |
| 12:28 PM | $57.83 | Up $0.00 | $57.90 | $57.83 | 3,000 |
| 12:27 PM | $57.83 | Down $ -0.02 | $57.92 | $57.83 | 3,400 |
| 12:26 PM | $57.85 | Down $ -0.10 | $57.97 | $57.82 | 3,700 |
| 12:25 PM | $57.95 | Down $ -0.04 | $57.98 | $57.94 | 3,300 |
| 12:24 PM | $57.99 | Down $ -0.05 | $58.04 | $57.99 | 6,800 |
| 12:23 PM | $58.04 | Up $0.06 | $58.07 | $57.98 | 2,200 |
| 12:22 PM | $57.98 | Down $ -0.03 | $58.06 | $57.98 | 3,700 |
| 12:21 PM | $58.01 | Down $ -0.13 | $58.11 | $58.01 | 2,100 |
| 12:20 PM | $58.14 | Up $0.01 | $58.15 | $58.11 | 1,200 |
| 12:19 PM | $58.13 | Down $ -0.03 | $58.18 | $58.13 | 1,600 |
| 12:18 PM | $58.16 | Down $ -0.07 | $58.17 | $58.13 | 2,700 |
| 12:17 PM | $58.23 | Up $0.14 | $58.23 | $58.09 | 2,200 |
| 12:16 PM | $58.09 | Down $ -0.05 | $58.15 | $58.09 | 2,100 |
| 12:15 PM | $58.14 | Down $ -0.05 | $58.17 | $58.09 | 8,400 |
| 12:14 PM | $58.19 | Up $0.02 | $58.20 | $58.12 | 4,200 |
| 12:13 PM | $58.17 | Up $0.01 | $58.20 | $58.17 | 2,500 |
| 12:12 PM | $58.16 | Up $0.02 | $58.16 | $58.10 | 2,100 |
| 12:11 PM | $58.14 | Down $ -0.12 | $58.23 | $58.12 | 4,300 |
| 12:10 PM | $58.26 | Up $0.07 | $58.27 | $58.19 | 1,500 |
| 12:09 PM | $58.19 | Down $ -0.04 | $58.22 | $58.18 | 1,500 |
| 12:08 PM | $58.23 | Down $ -0.05 | $58.29 | $58.22 | 1,400 |
| 12:07 PM | $58.28 | Up $0.07 | $58.28 | $58.17 | 1,200 |
| 12:06 PM | $58.21 | Up $0.01 | $58.26 | $58.21 | 3,300 |
| 12:05 PM | $58.20 | Down $ -0.01 | $58.21 | $58.15 | 900 |
| 12:04 PM | $58.21 | Down $ -0.08 | $58.26 | $58.21 | 1,900 |
| 12:03 PM | $58.29 | Up $0.01 | $58.33 | $58.24 | 1,900 |
| 12:02 PM | $58.29 | Up $0.04 | $58.29 | $58.20 | 1,700 |
| 12:01 PM | $58.24 | Up $0.00 | $58.27 | $58.23 | 1,400 |
| 12:00 PM | $58.24 | Down $ -0.01 | $58.26 | $58.22 | 1,100 |
| 11:59 AM | $58.25 | Up $0.09 | $58.26 | $58.15 | 1,800 |
| 11:58 AM | $58.16 | Down $ -0.01 | $58.20 | $58.15 | 2,800 |
| 11:57 AM | $58.17 | Down $ -0.14 | $58.28 | $58.17 | 1,100 |
| 11:56 AM | $58.31 | Up $0.05 | $58.34 | $58.26 | 900 |
| 11:55 AM | $58.26 | Down $ -0.04 | $58.30 | $58.25 | 1,200 |
| 11:54 AM | $58.30 | Up $0.06 | $58.30 | $58.26 | 1,200 |
| 11:53 AM | $58.24 | Down $ -0.01 | $58.26 | $58.19 | 1,600 |
| 11:52 AM | $58.25 | Down $ -0.06 | $58.33 | $58.25 | 2,600 |
| 11:51 AM | $58.31 | Down $ -0.01 | $58.37 | $58.31 | 6,100 |
| 11:50 AM | $58.32 | Down $ -0.15 | $58.44 | $58.31 | 3,400 |
| 11:49 AM | $58.47 | Up $0.02 | $58.47 | $58.44 | 900 |
| 11:48 AM | $58.45 | Down $ -0.04 | $58.48 | $58.44 | 2,400 |
| 11:47 AM | $58.49 | Up $0.03 | $58.50 | $58.48 | 2,700 |
| 11:46 AM | $58.46 | Up $0.04 | $58.49 | $58.42 | 1,700 |
| 11:45 AM | $58.42 | Up $0.04 | $58.42 | $58.37 | 800 |
| 11:44 AM | $58.38 | Down $ -0.11 | $58.50 | $58.38 | 1,900 |
| 11:43 AM | $58.49 | Up $0.02 | $58.49 | $58.45 | 1,400 |
| 11:42 AM | $58.47 | Up $0.01 | $58.52 | $58.47 | 2,300 |
| 11:41 AM | $58.46 | Up $0.02 | $58.46 | $58.42 | 1,200 |
| 11:40 AM | $58.44 | Down $ -0.04 | $58.49 | $58.44 | 5,000 |
| 11:39 AM | $58.48 | Down $ -0.01 | $58.51 | $58.46 | 2,200 |
| 11:38 AM | $58.49 | Up $0.02 | $58.49 | $58.45 | 800 |
| 11:37 AM | $58.46 | Up $0.04 | $58.49 | $58.45 | 2,100 |
| 11:36 AM | $58.42 | Down $ -0.01 | $58.46 | $58.40 | 3,200 |
| 11:35 AM | $58.43 | Up $0.10 | $58.43 | $58.33 | 3,800 |
| 11:34 AM | $58.33 | Down $ -0.03 | $58.38 | $58.31 | 2,900 |
| 11:33 AM | $58.36 | Up $0.03 | $58.38 | $58.34 | 2,600 |
| 11:32 AM | $58.33 | Down $ -0.03 | $58.37 | $58.33 | 2,900 |
| 11:31 AM | $58.36 | Down $ -0.03 | $58.38 | $58.34 | 3,000 |
| 11:30 AM | $58.39 | Up $0.08 | $58.39 | $58.28 | 3,700 |
| 11:29 AM | $58.31 | Up $0.01 | $58.31 | $58.25 | 4,400 |
| 11:28 AM | $58.30 | Down $ -0.08 | $58.39 | $58.30 | 1,000 |
| 11:27 AM | $58.38 | Up $0.00 | $58.40 | $58.33 | 1,300 |
| 11:26 AM | $58.38 | Up $0.04 | $58.38 | $58.30 | 1,400 |
| 11:25 AM | $58.34 | Down $ -0.08 | $58.37 | $58.34 | 900 |
| 11:24 AM | $58.42 | Up $0.05 | $58.42 | $58.38 | 2,300 |
| 11:23 AM | $58.37 | Down $ -0.07 | $58.43 | $58.37 | 500 |
| 11:22 AM | $58.44 | Down $ -0.01 | $58.44 | $58.35 | 2,200 |
| 11:21 AM | $58.45 | Up $0.05 | $58.45 | $58.34 | 2,500 |
| 11:20 AM | $58.40 | Down $ -0.02 | $58.42 | $58.36 | 1,100 |
| 11:19 AM | $58.42 | Up $0.02 | $58.42 | $58.37 | 2,200 |
| 11:18 AM | $58.40 | Down $ -0.01 | $58.40 | $58.34 | 5,100 |
| 11:17 AM | $58.41 | Up $0.05 | $58.43 | $58.36 | 21,000 |
| 11:16 AM | $58.36 | Down $ -0.01 | $58.40 | $58.33 | 1,900 |
| 11:15 AM | $58.37 | Down $ -0.06 | $58.45 | $58.36 | 2,100 |
| 11:14 AM | $58.43 | Up $0.02 | $58.45 | $58.40 | 1,200 |
| 11:13 AM | $58.41 | Up $0.02 | $58.42 | $58.36 | 4,900 |
| 11:12 AM | $58.39 | Down $ -0.04 | $58.39 | $58.37 | 900 |
| 11:11 AM | $58.43 | Up $0.14 | $58.44 | $58.26 | 2,800 |
| 11:10 AM | $58.29 | Down $ -0.16 | $58.43 | $58.28 | 6,400 |
| 11:09 AM | $58.45 | Up $0.04 | $58.47 | $58.43 | 1,400 |
| 11:08 AM | $58.41 | Down $ -0.02 | $58.44 | $58.41 | 800 |
| 11:07 AM | $58.43 | Down $ -0.10 | $58.54 | $58.41 | 1,400 |
| 11:06 AM | $58.53 | Up $0.00 | $58.53 | $58.43 | 12,100 |
| 11:05 AM | $58.53 | Down $ -0.16 | $58.69 | $58.53 | 2,200 |
| 11:04 AM | $58.69 | Up $0.07 | $58.69 | $58.64 | 1,900 |
| 11:03 AM | $58.62 | Up $0.00 | $58.71 | $58.62 | 1,400 |
| 11:02 AM | $58.62 | Down $ -0.07 | $58.67 | $58.58 | 1,500 |
| 11:01 AM | $58.69 | Up $0.01 | $58.69 | $58.60 | 1,400 |
| 11:00 AM | $58.68 | Up $0.07 | $58.68 | $58.61 | 4,400 |
| 10:59 AM | $58.61 | Up $0.09 | $58.61 | $58.49 | 1,800 |
| 10:58 AM | $58.52 | Down $ -0.10 | $58.64 | $58.52 | 1,500 |
| 10:57 AM | $58.62 | Up $0.06 | $58.62 | $58.53 | 2,300 |
| 10:56 AM | $58.56 | Up $0.00 | $58.58 | $58.50 | 4,500 |
| 10:55 AM | $58.56 | Down $ -0.06 | $58.60 | $58.54 | 1,900 |
| 10:54 AM | $58.62 | Down $ -0.01 | $58.63 | $58.61 | 600 |
| 10:53 AM | $58.63 | Up $0.04 | $58.67 | $58.60 | 1,800 |
| 10:52 AM | $58.59 | Down $ -0.01 | $58.66 | $58.53 | 4,300 |
| 10:51 AM | $58.60 | Down $ -0.06 | $58.63 | $58.56 | 3,500 |
| 10:50 AM | $58.66 | Down $ -0.08 | $58.71 | $58.66 | 1,800 |
| 10:49 AM | $58.74 | Up $0.09 | $58.76 | $58.65 | 2,200 |
| 10:48 AM | $58.65 | Up $0.14 | $58.66 | $58.48 | 2,400 |
| 10:47 AM | $58.51 | Down $ -0.17 | $58.70 | $58.50 | 5,900 |
| 10:46 AM | $58.68 | Down $ -0.03 | $58.70 | $58.62 | 1,200 |
| 10:45 AM | $58.71 | Up $0.04 | $58.72 | $58.66 | 1,900 |
| 10:44 AM | $58.67 | Up $0.01 | $58.67 | $58.61 | 3,400 |
| 10:43 AM | $58.66 | Down $ -0.07 | $58.74 | $58.66 | 900 |
| 10:42 AM | $58.73 | Up $0.03 | $58.77 | $58.65 | 3,100 |
| 10:41 AM | $58.70 | Up $0.04 | $58.73 | $58.60 | 4,000 |
| 10:40 AM | $58.66 | Down $ -0.06 | $58.76 | $58.65 | 3,500 |
| 10:39 AM | $58.72 | Up $0.00 | $58.78 | $58.72 | 2,000 |
| 10:38 AM | $58.72 | Down $ -0.11 | $58.79 | $58.71 | 2,100 |
| 10:37 AM | $58.83 | Down $ -0.01 | $58.85 | $58.78 | 1,200 |
| 10:36 AM | $58.84 | Up $0.04 | $58.86 | $58.83 | 1,600 |
| 10:35 AM | $58.80 | Up $0.14 | $58.81 | $58.65 | 5,500 |
| 10:34 AM | $58.66 | Up $0.05 | $58.66 | $58.56 | 2,800 |
| 10:33 AM | $58.61 | Down $ -0.09 | $58.73 | $58.58 | 1,600 |
| 10:32 AM | $58.70 | Up $0.03 | $58.70 | $58.67 | 4,500 |
| 10:31 AM | $58.67 | Down $ -0.05 | $58.73 | $58.64 | 6,200 |
| 10:30 AM | $58.72 | Down $ -0.15 | $58.86 | $58.72 | 7,300 |
| 10:29 AM | $58.87 | Down $ -0.03 | $58.95 | $58.86 | 4,000 |
| 10:28 AM | $58.90 | Down $ -0.21 | $59.09 | $58.90 | 2,400 |
| 10:27 AM | $59.11 | Up $0.08 | $59.12 | $59.00 | 3,900 |
| 10:26 AM | $59.03 | Up $0.06 | $59.05 | $58.98 | 3,200 |
| 10:25 AM | $58.97 | Up $0.03 | $59.00 | $58.88 | 2,400 |
| 10:24 AM | $58.94 | Up $0.02 | $58.96 | $58.82 | 4,500 |
| 10:23 AM | $58.92 | Down $ -0.18 | $59.12 | $58.92 | 4,300 |
| 10:22 AM | $59.10 | Down $ -0.12 | $59.20 | $59.07 | 5,800 |
| 10:21 AM | $59.22 | Down $ -0.01 | $59.24 | $59.19 | 2,600 |
| 10:20 AM | $59.23 | Down $ -0.03 | $59.28 | $59.22 | 3,100 |
| 10:19 AM | $59.26 | Down $ -0.02 | $59.28 | $59.23 | 3,500 |
| 10:18 AM | $59.28 | Down $ -0.07 | $59.36 | $59.28 | 900 |
| 10:17 AM | $59.35 | Up $0.05 | $59.35 | $59.21 | 4,200 |
| 10:16 AM | $59.30 | Up $0.05 | $59.30 | $59.21 | 5,300 |
| 10:15 AM | $59.25 | Down $ -0.06 | $59.34 | $59.25 | 2,000 |
| 10:14 AM | $59.31 | Up $0.02 | $59.35 | $59.27 | 1,100 |
| 10:13 AM | $59.29 | Up $0.00 | $59.32 | $59.29 | 1,200 |
| 10:12 AM | $59.29 | Down $ -0.02 | $59.32 | $59.29 | 1,700 |
| 10:11 AM | $59.31 | Up $0.07 | $59.31 | $59.21 | 1,400 |
| 10:10 AM | $59.24 | Up $0.08 | $59.27 | $59.18 | 4,600 |
| 10:09 AM | $59.16 | Down $ -0.07 | $59.25 | $59.16 | 5,300 |
| 10:08 AM | $59.23 | Down $ -0.04 | $59.27 | $59.20 | 1,000 |
| 10:07 AM | $59.27 | Up $0.12 | $59.27 | $59.13 | 14,300 |
| 10:06 AM | $59.15 | Up $0.05 | $59.16 | $59.09 | 2,500 |
| 10:05 AM | $59.10 | Down $ -0.12 | $59.22 | $59.08 | 7,300 |
| 10:04 AM | $59.22 | Up $0.05 | $59.22 | $59.19 | 200 |
| 10:03 AM | $59.17 | Down $ -0.03 | $59.22 | $59.17 | 6,300 |
| 10:02 AM | $59.20 | Up $0.17 | $59.20 | $59.00 | 4,200 |
| 10:01 AM | $59.03 | Down $ -0.17 | $59.19 | $59.03 | 1,600 |
| 10:00 AM | $59.20 | Down $ -0.05 | $59.21 | $59.08 | 7,800 |
| 09:59 AM | $59.25 | Up $0.11 | $59.25 | $59.14 | 1,100 |
| 09:58 AM | $59.14 | Up $0.09 | $59.14 | $59.06 | 1,100 |
| 09:57 AM | $59.05 | Down $ -0.04 | $59.16 | $59.05 | 2,400 |
| 09:56 AM | $59.09 | Up $0.07 | $59.10 | $59.04 | 11,800 |
| 09:55 AM | $59.02 | Down $ -0.13 | $59.16 | $59.02 | 2,200 |
| 09:54 AM | $59.15 | Down $ -0.03 | $59.18 | $59.08 | 7,000 |
| 09:53 AM | $59.18 | Up $0.05 | $59.18 | $59.02 | 8,800 |
| 09:52 AM | $59.13 | Up $0.07 | $59.14 | $59.00 | 10,300 |
| 09:51 AM | $59.06 | Up $0.11 | $59.09 | $58.96 | 10,000 |
| 09:50 AM | $58.95 | Up $0.15 | $58.95 | $58.80 | 1,300 |
| 09:49 AM | $58.80 | Up $0.16 | $58.81 | $58.65 | 9,300 |
| 09:48 AM | $58.64 | Down $ -0.45 | $59.10 | $58.64 | 7,000 |
| 09:47 AM | $59.09 | Up $0.01 | $59.14 | $59.00 | 4,500 |
| 09:46 AM | $59.08 | Up $0.13 | $59.14 | $58.91 | 17,700 |
| 09:45 AM | $58.95 | Up $0.18 | $59.00 | $58.80 | 7,800 |
| 09:44 AM | $58.77 | Down $ -0.03 | $58.80 | $58.66 | 2,700 |
| 09:43 AM | $58.80 | Up $0.18 | $58.80 | $58.59 | 4,700 |
| 09:42 AM | $58.62 | Up $0.04 | $58.63 | $58.49 | 3,200 |
| 09:41 AM | $58.58 | Up $0.05 | $58.58 | $58.49 | 1,900 |
| 09:40 AM | $58.53 | Up $0.07 | $58.68 | $58.48 | 4,700 |
| 09:39 AM | $58.46 | Up $0.06 | $58.54 | $58.46 | 16,800 |
| 09:38 AM | $58.40 | Down $ -0.15 | $58.54 | $58.35 | 14,000 |
| 09:37 AM | $58.55 | Up $0.14 | $58.56 | $58.38 | 9,300 |
| 09:36 AM | $58.41 | Up $0.05 | $58.53 | $58.40 | 13,600 |
| 09:35 AM | $58.36 | Up $0.27 | $58.41 | $58.18 | 22,300 |
| 09:34 AM | $58.09 | Up $0.44 | $58.09 | $57.78 | 8,400 |
| 09:33 AM | $57.65 | Up $0.11 | $57.75 | $57.45 | 12,700 |
| 09:32 AM | $57.54 | Up $0.05 | $57.54 | $57.39 | 6,900 |
| 09:31 AM | $57.49 | Down $ -0.01 | $57.62 | $57.18 | 15,000 |
| 09:30 AM | $57.50 | Down $ -0.59 | $57.65 | $57.15 | 186,700 |
| Previous close | $58.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/03/2026 | $58.91 | $58.23 | $58.97 | $57.71 | 4,077,400 |
| 13/03/2026 | $58.09 | $58.70 | $58.98 | $57.80 | 3,012,200 |
| 12/03/2026 | $60.64 | $60.75 | $60.99 | $60.35 | 5,149,100 |
| 11/03/2026 | $61.73 | $60.46 | $61.74 | $60.40 | 7,516,700 |
| 10/03/2026 | $62.65 | $63.68 | $63.71 | $62.41 | 7,951,900 |
| 09/03/2026 | $62.27 | $60.74 | $62.35 | $60.58 | 7,698,400 |
| 06/03/2026 | $61.73 | $61.97 | $62.15 | $61.20 | 5,414,700 |
| 05/03/2026 | $62.01 | $62.14 | $62.26 | $60.84 | 3,629,800 |
| 04/03/2026 | $63.85 | $63.88 | $64.27 | $63.08 | 9,051,600 |
| 03/03/2026 | $63.30 | $62.78 | $63.84 | $62.56 | 9,569,500 |
| 02/03/2026 | $69.17 | $67.89 | $69.21 | $67.22 | 3,401,500 |
| 27/02/2026 | $69.21 | $69.23 | $69.47 | $68.66 | 11,171,000 |
| 26/02/2026 | $68.88 | $68.17 | $69.09 | $68.03 | 17,015,900 |
| 25/02/2026 | $68.14 | $68.90 | $69.20 | $68.01 | 11,792,400 |
| 24/02/2026 | $68.15 | $67.44 | $68.60 | $67.36 | 7,827,700 |
| 23/02/2026 | $67.59 | $67.10 | $67.59 | $66.75 | 8,454,400 |
| 20/02/2026 | $65.60 | $64.11 | $66.11 | $63.82 | 10,728,600 |
| 19/02/2026 | $66.56 | $65.93 | $66.71 | $65.36 | 3,616,300 |
| 18/02/2026 | $66.16 | $66.15 | $66.44 | $65.54 | 5,801,400 |
| 17/02/2026 | $63.64 | $62.48 | $64.45 | $62.44 | 7,486,900 |
| 13/02/2026 | $65.32 | $64.63 | $65.55 | $64.59 | 3,864,300 |
| 12/02/2026 | $61.84 | $64.69 | $64.94 | $61.77 | 7,457,200 |
| 11/02/2026 | $64.79 | $63.47 | $64.88 | $63.32 | 7,055,900 |
| 10/02/2026 | $63.74 | $63.07 | $64.19 | $62.90 | 6,692,400 |
| 09/02/2026 | $63.27 | $62.96 | $63.33 | $61.93 | 12,349,800 |
| 06/02/2026 | $61.75 | $61.96 | $62.13 | $61.20 | 4,798,600 |
| 05/02/2026 | $60.13 | $60.99 | $61.92 | $59.95 | 3,699,000 |
| 04/02/2026 | $65.74 | $62.75 | $65.74 | $61.57 | 8,830,600 |
| 03/02/2026 | $64.85 | $66.10 | $66.31 | $63.46 | 6,468,200 |
| 02/02/2026 | $63.37 | $62.09 | $63.41 | $61.77 | 5,339,000 |
Graphs are not available, please refer to the detailed table