Find a quote
BARRICK MINING CORPORATION
61.92 Down -1.11 (-1.79 %)
Delayed : 2026/09/04 17:40:00
- Previous close $63.03
- Opening $62.07
- Today High $62.79
- Today Low $61.61
- Price Bid $61.87
- Price Ask $61.87
- 52 Weeks High $70.08
- 52 Weeks Low $37.89
- Size Bid 2
- Size Ask 1
- Volume 3,598,180
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.92 | Up $0.02 | $61.92 | $61.92 | 2,358,300 |
| 03:59 PM | $61.90 | Down $ -0.01 | $61.94 | $61.87 | 38,000 |
| 03:58 PM | $61.91 | Up $0.03 | $61.93 | $61.88 | 22,900 |
| 03:57 PM | $61.88 | Down $ -0.02 | $61.92 | $61.88 | 11,100 |
| 03:56 PM | $61.90 | Down $ -0.12 | $62.00 | $61.88 | 18,900 |
| 03:55 PM | $62.02 | Down $ -0.05 | $62.06 | $61.99 | 16,300 |
| 03:54 PM | $62.07 | Up $0.03 | $62.07 | $62.03 | 8,100 |
| 03:53 PM | $62.04 | Up $0.02 | $62.04 | $61.97 | 10,700 |
| 03:52 PM | $62.02 | Down $ -0.05 | $62.08 | $62.02 | 7,200 |
| 03:51 PM | $62.08 | Down $ -0.02 | $62.10 | $62.06 | 4,900 |
| 03:50 PM | $62.09 | Up $0.09 | $62.11 | $62.01 | 12,700 |
| 03:49 PM | $62.00 | Down $ -0.01 | $62.02 | $61.99 | 4,800 |
| 03:48 PM | $62.01 | Down $ -0.01 | $62.03 | $62.00 | 3,000 |
| 03:47 PM | $62.02 | Down $ -0.02 | $62.03 | $62.01 | 3,400 |
| 03:46 PM | $62.04 | Down $ -0.02 | $62.06 | $62.04 | 6,000 |
| 03:45 PM | $62.06 | Down $ -0.05 | $62.11 | $62.05 | 3,700 |
| 03:44 PM | $62.11 | Up $0.03 | $62.11 | $62.07 | 8,700 |
| 03:43 PM | $62.08 | Down $ -0.02 | $62.12 | $62.07 | 5,400 |
| 03:42 PM | $62.10 | Up $0.02 | $62.10 | $62.08 | 5,400 |
| 03:41 PM | $62.08 | Up $0.03 | $62.09 | $62.05 | 4,200 |
| 03:40 PM | $62.05 | Down $ -0.03 | $62.08 | $62.05 | 1,800 |
| 03:39 PM | $62.08 | Up $0.01 | $62.09 | $62.07 | 5,500 |
| 03:38 PM | $62.07 | Down $ -0.03 | $62.10 | $62.07 | 2,500 |
| 03:37 PM | $62.10 | Down $ -0.01 | $62.13 | $62.09 | 7,000 |
| 03:36 PM | $62.11 | Up $0.00 | $62.13 | $62.11 | 3,600 |
| 03:35 PM | $62.11 | Down $ -0.02 | $62.13 | $62.11 | 900 |
| 03:34 PM | $62.13 | Down $ -0.02 | $62.14 | $62.12 | 3,000 |
| 03:33 PM | $62.15 | Up $0.04 | $62.15 | $62.12 | 2,600 |
| 03:32 PM | $62.11 | Up $0.03 | $62.11 | $62.08 | 2,000 |
| 03:31 PM | $62.08 | Down $ -0.01 | $62.09 | $62.08 | 3,000 |
| 03:30 PM | $62.09 | Down $ -0.01 | $62.09 | $62.07 | 2,800 |
| 03:29 PM | $62.10 | Down $ -0.06 | $62.15 | $62.10 | 4,300 |
| 03:28 PM | $62.16 | Up $0.00 | $62.19 | $62.15 | 5,100 |
| 03:27 PM | $62.16 | Up $0.01 | $62.17 | $62.15 | 4,400 |
| 03:26 PM | $62.15 | Up $0.04 | $62.16 | $62.11 | 9,900 |
| 03:25 PM | $62.11 | Up $0.00 | $62.12 | $62.11 | 2,100 |
| 03:24 PM | $62.11 | Up $0.05 | $62.11 | $62.07 | 1,300 |
| 03:23 PM | $62.06 | Up $0.04 | $62.08 | $62.03 | 1,600 |
| 03:22 PM | $62.02 | Up $0.00 | $62.03 | $62.01 | 900 |
| 03:21 PM | $62.02 | Up $0.07 | $62.02 | $61.98 | 1,600 |
| 03:20 PM | $61.95 | Up $0.00 | $61.97 | $61.94 | 800 |
| 03:19 PM | $61.95 | Down $ -0.07 | $62.05 | $61.95 | 4,700 |
| 03:18 PM | $62.02 | Up $0.00 | $62.08 | $61.98 | 10,200 |
| 03:17 PM | $62.02 | Down $ -0.02 | $62.06 | $61.98 | 2,100 |
| 03:16 PM | $62.04 | Up $0.04 | $62.04 | $62.02 | 1,800 |
| 03:15 PM | $62.00 | Up $0.02 | $62.00 | $61.98 | 500 |
| 03:14 PM | $61.98 | Up $0.04 | $61.98 | $61.95 | 1,200 |
| 03:13 PM | $61.94 | Down $ -0.05 | $61.99 | $61.94 | 2,900 |
| 03:12 PM | $61.99 | Up $0.02 | $61.99 | $61.98 | 200 |
| 03:11 PM | $61.97 | Up $0.01 | $61.97 | $61.95 | 1,100 |
| 03:10 PM | $61.96 | Down $ -0.03 | $61.99 | $61.96 | 1,000 |
| 03:09 PM | $61.99 | Up $0.01 | $61.99 | $61.97 | 700 |
| 03:08 PM | $61.98 | Up $0.02 | $61.98 | $61.96 | 500 |
| 03:07 PM | $61.96 | Up $0.01 | $61.98 | $61.96 | 400 |
| 03:06 PM | $61.95 | Down $ -0.03 | $61.95 | $61.95 | 300 |
| 03:05 PM | $61.98 | Up $0.03 | $61.98 | $61.96 | 900 |
| 03:04 PM | $61.95 | Up $0.01 | $61.95 | $61.94 | 500 |
| 03:03 PM | $61.95 | Up $0.01 | $61.96 | $61.94 | 800 |
| 03:02 PM | $61.94 | Up $0.02 | $61.94 | $61.91 | 600 |
| 03:01 PM | $61.92 | Up $0.02 | $61.94 | $61.91 | 3,200 |
| 03:00 PM | $61.90 | Down $ -0.05 | $61.93 | $61.90 | 600 |
| 02:59 PM | $61.95 | Down $ -0.01 | $61.96 | $61.95 | 1,300 |
| 02:58 PM | $61.96 | Up $0.01 | $61.97 | $61.93 | 2,100 |
| 02:57 PM | $61.95 | Up $0.00 | $61.95 | $61.93 | 600 |
| 02:56 PM | $61.95 | Down $ -0.01 | $61.96 | $61.95 | 1,100 |
| 02:55 PM | $61.96 | Down $ -0.05 | $61.99 | $61.96 | 1,400 |
| 02:54 PM | $62.01 | Up $0.02 | $62.01 | $62.00 | 400 |
| 02:53 PM | $61.99 | Down $ -0.02 | $62.01 | $61.99 | 1,700 |
| 02:52 PM | $62.01 | Down $ -0.01 | $62.02 | $62.01 | 800 |
| 02:51 PM | $62.02 | Up $0.00 | $62.02 | $62.01 | 1,200 |
| 02:50 PM | $62.02 | Up $0.02 | $62.02 | $62.01 | 800 |
| 02:49 PM | $62.00 | Up $0.02 | $62.00 | $61.99 | 200 |
| 02:48 PM | $61.98 | Down $ -0.04 | $62.01 | $61.98 | 1,100 |
| 02:47 PM | $62.02 | Down $ -0.01 | $62.03 | $62.02 | 1,100 |
| 02:46 PM | $62.03 | Up $0.03 | $62.04 | $62.01 | 1,100 |
| 02:45 PM | $62.00 | Down $ -0.01 | $62.02 | $62.00 | 900 |
| 02:44 PM | $62.01 | Up $0.03 | $62.01 | $61.97 | 1,200 |
| 02:43 PM | $61.98 | Down $ -0.01 | $61.99 | $61.98 | 600 |
| 02:42 PM | $61.99 | Down $0.00 | $62.00 | $61.99 | 300 |
| 02:41 PM | $62.00 | Up $0.00 | $62.00 | $61.98 | 400 |
| 02:40 PM | $61.99 | Up $0.02 | $62.02 | $61.95 | 4,100 |
| 02:39 PM | $61.97 | Up $0.00 | $61.97 | $61.97 | 100 |
| 02:37 PM | $61.97 | Down $ -0.03 | $61.99 | $61.97 | 1,000 |
| 02:37 PM | $61.97 | Up $0.00 | $61.99 | $61.97 | 0 |
| 02:36 PM | $62.00 | Up $0.02 | $62.00 | $61.99 | 700 |
| 02:35 PM | $61.98 | Down $ -0.04 | $62.02 | $61.98 | 500 |
| 02:34 PM | $62.02 | Up $0.01 | $62.03 | $62.02 | 700 |
| 02:33 PM | $62.01 | Up $0.04 | $62.01 | $62.00 | 900 |
| 02:32 PM | $61.97 | Down $ -0.03 | $62.01 | $61.96 | 1,900 |
| 02:31 PM | $62.00 | Up $0.00 | $62.00 | $61.99 | 1,000 |
| 02:30 PM | $62.00 | Down $ -0.02 | $62.02 | $62.00 | 1,500 |
| 02:29 PM | $62.02 | Down $ -0.01 | $62.04 | $62.00 | 1,200 |
| 02:28 PM | $62.03 | Down $ -0.02 | $62.05 | $62.03 | 500 |
| 02:27 PM | $62.05 | Down $ -0.02 | $62.05 | $62.05 | 100 |
| 02:26 PM | $62.07 | Down $ -0.04 | $62.09 | $62.07 | 1,400 |
| 02:25 PM | $62.11 | Up $0.04 | $62.11 | $62.09 | 1,500 |
| 02:24 PM | $62.07 | Up $0.01 | $62.07 | $62.05 | 700 |
| 02:23 PM | $62.06 | Down $ -0.03 | $62.08 | $62.06 | 800 |
| 02:22 PM | $62.09 | Up $0.01 | $62.09 | $62.08 | 400 |
| 02:21 PM | $62.08 | Up $0.06 | $62.08 | $62.02 | 3,000 |
| 02:20 PM | $62.02 | Up $0.02 | $62.02 | $62.01 | 600 |
| 02:19 PM | $62.00 | Down $ -0.05 | $62.04 | $62.00 | 1,200 |
| 02:18 PM | $62.05 | Up $0.00 | $62.05 | $62.04 | 900 |
| 02:17 PM | $62.05 | Up $0.02 | $62.05 | $62.01 | 1,400 |
| 02:16 PM | $62.03 | Down $ -0.03 | $62.05 | $62.03 | 1,900 |
| 02:15 PM | $62.06 | Up $0.00 | $62.07 | $62.05 | 2,600 |
| 02:14 PM | $62.06 | Up $0.00 | $62.06 | $62.04 | 3,500 |
| 02:13 PM | $62.06 | Up $0.00 | $62.06 | $62.05 | 1,500 |
| 02:12 PM | $62.06 | Up $0.01 | $62.06 | $62.04 | 700 |
| 02:11 PM | $62.05 | Down $ -0.04 | $62.09 | $62.05 | 1,700 |
| 02:10 PM | $62.09 | Up $0.02 | $62.09 | $62.09 | 100 |
| 02:09 PM | $62.07 | Up $0.01 | $62.09 | $62.05 | 1,400 |
| 02:08 PM | $62.06 | Up $0.02 | $62.06 | $62.05 | 1,300 |
| 02:07 PM | $62.04 | Down $ -0.06 | $62.09 | $62.03 | 3,000 |
| 02:06 PM | $62.10 | Up $0.03 | $62.10 | $62.10 | 100 |
| 02:05 PM | $62.07 | Up $0.03 | $62.09 | $62.06 | 2,500 |
| 02:04 PM | $62.04 | Down $ -0.04 | $62.06 | $62.01 | 2,200 |
| 02:03 PM | $62.08 | Up $0.05 | $62.08 | $62.04 | 1,700 |
| 02:02 PM | $62.03 | Up $0.00 | $62.03 | $62.02 | 300 |
| 02:01 PM | $62.03 | Down $ -0.08 | $62.10 | $62.03 | 2,600 |
| 02:00 PM | $62.11 | Up $0.04 | $62.11 | $62.08 | 300 |
| 01:59 PM | $62.07 | Up $0.01 | $62.08 | $62.07 | 200 |
| 01:58 PM | $62.06 | Down $ -0.01 | $62.07 | $62.04 | 1,600 |
| 01:57 PM | $62.07 | Up $0.04 | $62.07 | $62.05 | 400 |
| 01:56 PM | $62.03 | Down $ -0.04 | $62.11 | $62.03 | 2,500 |
| 01:55 PM | $62.07 | Down $ -0.04 | $62.09 | $62.07 | 400 |
| 01:54 PM | $62.11 | Down $ -0.01 | $62.12 | $62.09 | 4,500 |
| 01:53 PM | $62.12 | Up $0.02 | $62.13 | $62.11 | 1,000 |
| 01:52 PM | $62.10 | Up $0.01 | $62.11 | $62.09 | 2,400 |
| 01:51 PM | $62.09 | Down $ -0.06 | $62.13 | $62.07 | 22,200 |
| 01:50 PM | $62.15 | Up $0.00 | $62.15 | $62.14 | 900 |
| 01:49 PM | $62.15 | Up $0.03 | $62.15 | $62.13 | 1,200 |
| 01:48 PM | $62.12 | Down $ -0.03 | $62.14 | $62.12 | 1,700 |
| 01:47 PM | $62.15 | Up $0.00 | $62.16 | $62.15 | 700 |
| 01:46 PM | $62.15 | Down $ -0.03 | $62.17 | $62.15 | 2,900 |
| 01:45 PM | $62.18 | Up $0.00 | $62.18 | $62.18 | 100 |
| 01:44 PM | $62.18 | Down $ -0.02 | $62.22 | $62.17 | 1,600 |
| 01:43 PM | $62.20 | Up $0.00 | $62.21 | $62.18 | 3,700 |
| 01:42 PM | $62.20 | Down $ -0.02 | $62.21 | $62.20 | 1,200 |
| 01:41 PM | $62.22 | Up $0.00 | $62.22 | $62.21 | 400 |
| 01:40 PM | $62.22 | Down $ -0.02 | $62.24 | $62.22 | 1,200 |
| 01:39 PM | $62.24 | Down $ -0.04 | $62.27 | $62.24 | 1,500 |
| 01:38 PM | $62.28 | Up $0.01 | $62.28 | $62.28 | 100 |
| 01:37 PM | $62.27 | Up $0.04 | $62.27 | $62.23 | 2,600 |
| 01:36 PM | $62.23 | Up $0.00 | $62.23 | $62.21 | 600 |
| 01:35 PM | $62.23 | Up $0.05 | $62.23 | $62.19 | 1,400 |
| 01:34 PM | $62.18 | Down $ -0.01 | $62.18 | $62.15 | 1,100 |
| 01:33 PM | $62.19 | Up $0.00 | $62.19 | $62.19 | 300 |
| 01:32 PM | $62.19 | Down $ -0.06 | $62.26 | $62.19 | 1,200 |
| 01:31 PM | $62.25 | Up $0.04 | $62.25 | $62.21 | 900 |
| 01:30 PM | $62.21 | Down $ -0.05 | $62.24 | $62.21 | 3,900 |
| 01:29 PM | $62.26 | Down $ -0.03 | $62.26 | $62.24 | 2,600 |
| 01:28 PM | $62.29 | Up $0.02 | $62.29 | $62.27 | 500 |
| 01:27 PM | $62.27 | Down $ -0.03 | $62.28 | $62.27 | 1,600 |
| 01:26 PM | $62.30 | Down $ -0.02 | $62.31 | $62.30 | 600 |
| 01:25 PM | $62.32 | Up $0.01 | $62.33 | $62.32 | 1,400 |
| 01:24 PM | $62.31 | Down $ -0.03 | $62.33 | $62.31 | 800 |
| 01:23 PM | $62.34 | Down $ -0.03 | $62.38 | $62.34 | 1,400 |
| 01:22 PM | $62.37 | Up $0.02 | $62.37 | $62.35 | 900 |
| 01:21 PM | $62.35 | Down $ -0.04 | $62.40 | $62.35 | 1,100 |
| 01:20 PM | $62.39 | Up $0.00 | $62.44 | $62.39 | 2,400 |
| 01:19 PM | $62.39 | Down $ -0.02 | $62.42 | $62.39 | 3,400 |
| 01:18 PM | $62.41 | Up $0.07 | $62.41 | $62.35 | 1,900 |
| 01:17 PM | $62.34 | Up $0.00 | $62.35 | $62.34 | 800 |
| 01:16 PM | $62.34 | Up $0.01 | $62.34 | $62.34 | 400 |
| 01:15 PM | $62.33 | Down $ -0.01 | $62.35 | $62.33 | 1,500 |
| 01:14 PM | $62.34 | Down $ -0.01 | $62.35 | $62.33 | 1,700 |
| 01:13 PM | $62.35 | Up $0.01 | $62.35 | $62.29 | 1,800 |
| 01:12 PM | $62.34 | Up $0.02 | $62.34 | $62.31 | 900 |
| 01:11 PM | $62.32 | Down $ -0.02 | $62.34 | $62.32 | 3,600 |
| 01:10 PM | $62.34 | Up $0.06 | $62.37 | $62.29 | 4,800 |
| 01:09 PM | $62.28 | Up $0.00 | $62.29 | $62.28 | 400 |
| 01:08 PM | $62.28 | Down $ -0.08 | $62.34 | $62.28 | 1,700 |
| 01:07 PM | $62.36 | Up $0.07 | $62.36 | $62.35 | 300 |
| 01:06 PM | $62.29 | Up $0.01 | $62.30 | $62.29 | 200 |
| 01:05 PM | $62.28 | Up $0.04 | $62.28 | $62.23 | 19,400 |
| 01:04 PM | $62.24 | Down $ -0.01 | $62.26 | $62.24 | 1,600 |
| 01:03 PM | $62.25 | Up $0.01 | $62.27 | $62.25 | 1,800 |
| 01:02 PM | $62.24 | Up $0.06 | $62.25 | $62.18 | 7,000 |
| 01:01 PM | $62.18 | Down $ -0.03 | $62.20 | $62.18 | 700 |
| 01:00 PM | $62.21 | Down $ -0.04 | $62.23 | $62.21 | 300 |
| 12:59 PM | $62.25 | Up $0.01 | $62.25 | $62.22 | 1,200 |
| 12:58 PM | $62.24 | Up $0.02 | $62.25 | $62.23 | 600 |
| 12:57 PM | $62.22 | Up $0.00 | $62.24 | $62.22 | 1,800 |
| 12:56 PM | $62.22 | Up $0.02 | $62.24 | $62.22 | 800 |
| 12:55 PM | $62.20 | Down $ -0.01 | $62.22 | $62.20 | 200 |
| 12:54 PM | $62.21 | Up $0.03 | $62.21 | $62.20 | 200 |
| 12:53 PM | $62.18 | Down $ -0.01 | $62.20 | $62.18 | 1,600 |
| 12:52 PM | $62.19 | Up $0.00 | $62.19 | $62.17 | 600 |
| 12:51 PM | $62.19 | Down $ -0.04 | $62.24 | $62.19 | 1,300 |
| 12:50 PM | $62.23 | Up $0.00 | $62.25 | $62.22 | 1,400 |
| 12:49 PM | $62.23 | Down $ -0.02 | $62.25 | $62.23 | 800 |
| 12:48 PM | $62.25 | Up $0.01 | $62.25 | $62.25 | 200 |
| 12:47 PM | $62.24 | Up $0.02 | $62.24 | $62.23 | 900 |
| 12:46 PM | $62.22 | Down $ -0.03 | $62.23 | $62.22 | 1,100 |
| 12:45 PM | $62.25 | Up $0.03 | $62.27 | $62.24 | 1,500 |
| 12:44 PM | $62.22 | Down $ -0.05 | $62.24 | $62.22 | 900 |
| 12:43 PM | $62.27 | Up $0.02 | $62.27 | $62.23 | 3,300 |
| 12:42 PM | $62.25 | Down $ -0.01 | $62.26 | $62.25 | 200 |
| 12:41 PM | $62.26 | Up $0.01 | $62.27 | $62.23 | 600 |
| 12:40 PM | $62.25 | Up $0.01 | $62.25 | $62.24 | 200 |
| 12:39 PM | $62.24 | Down $ -0.02 | $62.26 | $62.24 | 900 |
| 12:38 PM | $62.26 | Up $0.03 | $62.26 | $62.25 | 15,100 |
| 12:37 PM | $62.23 | Down $ -0.02 | $62.24 | $62.22 | 700 |
| 12:36 PM | $62.25 | Down $ -0.05 | $62.29 | $62.25 | 1,900 |
| 12:35 PM | $62.30 | Up $0.03 | $62.30 | $62.29 | 200 |
| 12:34 PM | $62.27 | Down $ -0.01 | $62.29 | $62.26 | 1,500 |
| 12:33 PM | $62.28 | Up $0.06 | $62.28 | $62.24 | 2,300 |
| 12:32 PM | $62.22 | Up $0.02 | $62.22 | $62.21 | 300 |
| 12:31 PM | $62.20 | Down $ -0.03 | $62.22 | $62.20 | 600 |
| 12:30 PM | $62.23 | Up $0.01 | $62.23 | $62.22 | 300 |
| 12:29 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 300 |
| 12:28 PM | $62.22 | Up $0.01 | $62.22 | $62.22 | 100 |
| 12:27 PM | $62.21 | Up $0.00 | $62.21 | $62.17 | 800 |
| 12:26 PM | $62.21 | Down $ -0.04 | $62.21 | $62.17 | 2,100 |
| 12:24 PM | $62.25 | Down $ -0.01 | $62.26 | $62.25 | 300 |
| 12:24 PM | $62.25 | Up $0.00 | $62.26 | $62.25 | 0 |
| 12:23 PM | $62.26 | Down $ -0.01 | $62.26 | $62.25 | 600 |
| 12:22 PM | $62.27 | Down $ -0.01 | $62.28 | $62.27 | 600 |
| 12:21 PM | $62.28 | Down $ -0.04 | $62.34 | $62.28 | 1,400 |
| 12:20 PM | $62.32 | Down $ -0.03 | $62.35 | $62.32 | 400 |
| 12:19 PM | $62.35 | Up $0.03 | $62.37 | $62.33 | 1,200 |
| 12:18 PM | $62.32 | Down $ -0.01 | $62.34 | $62.31 | 3,600 |
| 12:17 PM | $62.33 | Up $0.09 | $62.33 | $62.24 | 6,200 |
| 12:16 PM | $62.24 | Up $0.00 | $62.24 | $62.23 | 1,000 |
| 12:15 PM | $62.24 | Up $0.02 | $62.24 | $62.23 | 500 |
| 12:14 PM | $62.22 | Up $0.03 | $62.23 | $62.22 | 1,500 |
| 12:13 PM | $62.19 | Up $0.05 | $62.19 | $62.11 | 1,400 |
| 12:12 PM | $62.14 | Down $ -0.02 | $62.17 | $62.11 | 7,900 |
| 12:11 PM | $62.16 | Down $ -0.01 | $62.20 | $62.16 | 700 |
| 12:10 PM | $62.17 | Up $0.04 | $62.17 | $62.09 | 2,600 |
| 12:09 PM | $62.13 | Down $ -0.05 | $62.19 | $62.13 | 3,100 |
| 12:08 PM | $62.18 | Up $0.01 | $62.18 | $62.17 | 400 |
| 12:07 PM | $62.17 | Down $ -0.07 | $62.23 | $62.17 | 4,000 |
| 12:06 PM | $62.24 | Down $ -0.05 | $62.28 | $62.22 | 1,800 |
| 12:05 PM | $62.29 | Up $0.02 | $62.30 | $62.28 | 1,500 |
| 12:04 PM | $62.27 | Up $0.03 | $62.27 | $62.27 | 100 |
| 12:03 PM | $62.24 | Up $0.02 | $62.24 | $62.23 | 600 |
| 12:02 PM | $62.22 | Down $ -0.01 | $62.24 | $62.22 | 4,200 |
| 12:01 PM | $62.23 | Down $ -0.02 | $62.25 | $62.23 | 1,200 |
| 12:00 PM | $62.25 | Up $0.01 | $62.26 | $62.24 | 2,000 |
| 11:59 AM | $62.24 | Down $ -0.01 | $62.25 | $62.23 | 1,400 |
| 11:58 AM | $62.25 | Down $ -0.02 | $62.28 | $62.25 | 2,100 |
| 11:57 AM | $62.27 | Down $ -0.01 | $62.29 | $62.27 | 1,200 |
| 11:56 AM | $62.28 | Down $ -0.08 | $62.36 | $62.28 | 3,800 |
| 11:55 AM | $62.36 | Up $0.04 | $62.36 | $62.32 | 1,000 |
| 11:54 AM | $62.32 | Up $0.00 | $62.33 | $62.32 | 900 |
| 11:53 AM | $62.32 | Down $ -0.03 | $62.37 | $62.30 | 4,200 |
| 11:52 AM | $62.35 | Down $ -0.04 | $62.42 | $62.35 | 1,400 |
| 11:51 AM | $62.39 | Up $0.03 | $62.39 | $62.39 | 200 |
| 11:50 AM | $62.36 | Up $0.04 | $62.36 | $62.35 | 200 |
| 11:49 AM | $62.32 | Down $ -0.06 | $62.37 | $62.30 | 1,500 |
| 11:48 AM | $62.38 | Up $0.03 | $62.38 | $62.36 | 1,600 |
| 11:47 AM | $62.35 | Down $ -0.08 | $62.43 | $62.35 | 2,200 |
| 11:46 AM | $62.43 | Down $ -0.02 | $62.45 | $62.43 | 2,200 |
| 11:45 AM | $62.45 | Down $ -0.01 | $62.47 | $62.42 | 1,000 |
| 11:44 AM | $62.46 | Up $0.05 | $62.46 | $62.41 | 2,200 |
| 11:43 AM | $62.41 | Up $0.01 | $62.44 | $62.40 | 4,100 |
| 11:42 AM | $62.40 | Up $0.01 | $62.42 | $62.40 | 800 |
| 11:41 AM | $62.39 | Up $0.09 | $62.39 | $62.29 | 3,900 |
| 11:40 AM | $62.30 | Up $0.02 | $62.30 | $62.25 | 900 |
| 11:39 AM | $62.28 | Up $0.01 | $62.30 | $62.28 | 600 |
| 11:38 AM | $62.27 | Down $ -0.01 | $62.29 | $62.26 | 3,500 |
| 11:37 AM | $62.28 | Down $ -0.02 | $62.28 | $62.27 | 200 |
| 11:36 AM | $62.30 | Up $0.01 | $62.31 | $62.29 | 600 |
| 11:35 AM | $62.29 | Down $ -0.02 | $62.32 | $62.28 | 1,300 |
| 11:34 AM | $62.31 | Down $ -0.05 | $62.34 | $62.28 | 1,700 |
| 11:33 AM | $62.36 | Up $0.04 | $62.37 | $62.31 | 2,000 |
| 11:32 AM | $62.32 | Down $ -0.03 | $62.35 | $62.32 | 800 |
| 11:31 AM | $62.35 | Up $0.05 | $62.37 | $62.32 | 1,200 |
| 11:30 AM | $62.30 | Down $ -0.03 | $62.37 | $62.30 | 10,500 |
| 11:29 AM | $62.33 | Up $0.00 | $62.33 | $62.31 | 1,900 |
| 11:28 AM | $62.33 | Down $ -0.01 | $62.35 | $62.32 | 3,000 |
| 11:27 AM | $62.34 | Down $ -0.02 | $62.37 | $62.34 | 1,500 |
| 11:26 AM | $62.36 | Down $ -0.02 | $62.39 | $62.34 | 1,800 |
| 11:25 AM | $62.38 | Up $0.08 | $62.38 | $62.28 | 700 |
| 11:24 AM | $62.30 | Down $ -0.02 | $62.33 | $62.27 | 11,700 |
| 11:23 AM | $62.32 | Down $ -0.10 | $62.41 | $62.32 | 2,800 |
| 11:22 AM | $62.42 | Down $ -0.06 | $62.46 | $62.41 | 2,000 |
| 11:21 AM | $62.49 | Up $0.02 | $62.49 | $62.46 | 1,600 |
| 11:20 AM | $62.47 | Up $0.00 | $62.49 | $62.44 | 2,200 |
| 11:19 AM | $62.47 | Up $0.05 | $62.47 | $62.40 | 1,600 |
| 11:18 AM | $62.42 | Up $0.01 | $62.42 | $62.41 | 200 |
| 11:17 AM | $62.41 | Down $ -0.01 | $62.42 | $62.40 | 1,700 |
| 11:16 AM | $62.42 | Down $ -0.06 | $62.50 | $62.42 | 4,600 |
| 11:15 AM | $62.48 | Up $0.08 | $62.48 | $62.37 | 2,500 |
| 11:14 AM | $62.40 | Up $0.04 | $62.40 | $62.35 | 1,500 |
| 11:13 AM | $62.36 | Down $ -0.01 | $62.39 | $62.35 | 2,600 |
| 11:12 AM | $62.37 | Up $0.06 | $62.37 | $62.28 | 5,300 |
| 11:11 AM | $62.31 | Up $0.03 | $62.35 | $62.28 | 6,800 |
| 11:10 AM | $62.28 | Down $ -0.03 | $62.31 | $62.24 | 2,400 |
| 11:09 AM | $62.31 | Up $0.08 | $62.31 | $62.20 | 5,000 |
| 11:08 AM | $62.23 | Down $ -0.16 | $62.37 | $62.23 | 3,400 |
| 11:07 AM | $62.39 | Up $0.10 | $62.39 | $62.29 | 5,700 |
| 11:06 AM | $62.29 | Up $0.07 | $62.29 | $62.19 | 4,500 |
| 11:05 AM | $62.22 | Up $0.00 | $62.22 | $62.19 | 3,900 |
| 11:04 AM | $62.22 | Up $0.17 | $62.22 | $62.05 | 4,600 |
| 11:03 AM | $62.05 | Up $0.00 | $62.05 | $61.99 | 3,600 |
| 11:02 AM | $62.05 | Down $ -0.04 | $62.08 | $62.03 | 600 |
| 11:01 AM | $62.09 | Down $ -0.05 | $62.14 | $62.09 | 500 |
| 11:00 AM | $62.14 | Up $0.02 | $62.19 | $62.14 | 2,500 |
| 10:59 AM | $62.12 | Up $0.01 | $62.13 | $62.10 | 5,400 |
| 10:58 AM | $62.11 | Up $0.04 | $62.11 | $62.06 | 2,100 |
| 10:57 AM | $62.07 | Up $0.12 | $62.07 | $61.99 | 900 |
| 10:56 AM | $61.95 | Down $ -0.01 | $62.02 | $61.95 | 1,900 |
| 10:55 AM | $61.96 | Up $0.07 | $61.98 | $61.91 | 1,200 |
| 10:54 AM | $61.89 | Down $ -0.10 | $61.99 | $61.87 | 6,100 |
| 10:53 AM | $61.99 | Up $0.00 | $62.05 | $61.99 | 900 |
| 10:52 AM | $61.99 | Down $ -0.06 | $62.03 | $61.99 | 5,000 |
| 10:51 AM | $62.05 | Down $ -0.01 | $62.09 | $62.03 | 3,000 |
| 10:50 AM | $62.06 | Down $ -0.02 | $62.07 | $62.02 | 3,200 |
| 10:49 AM | $62.08 | Up $0.02 | $62.08 | $62.02 | 1,600 |
| 10:48 AM | $62.06 | Up $0.12 | $62.06 | $61.92 | 2,200 |
| 10:47 AM | $61.94 | Down $ -0.08 | $61.99 | $61.88 | 8,000 |
| 10:46 AM | $62.02 | Down $ -0.04 | $62.12 | $62.02 | 3,600 |
| 10:45 AM | $62.06 | Up $0.05 | $62.06 | $62.03 | 900 |
| 10:44 AM | $62.01 | Up $0.00 | $62.01 | $61.96 | 2,500 |
| 10:43 AM | $62.01 | Up $0.08 | $62.01 | $61.90 | 2,400 |
| 10:42 AM | $61.93 | Down $ -0.02 | $62.01 | $61.93 | 4,900 |
| 10:41 AM | $61.95 | Up $0.03 | $61.95 | $61.92 | 3,300 |
| 10:40 AM | $61.92 | Down $ -0.04 | $62.03 | $61.92 | 6,200 |
| 10:39 AM | $61.96 | Down $ -0.02 | $62.00 | $61.95 | 6,400 |
| 10:38 AM | $61.98 | Up $0.00 | $62.01 | $61.94 | 1,800 |
| 10:37 AM | $61.98 | Down $ -0.04 | $62.03 | $61.98 | 6,400 |
| 10:36 AM | $62.02 | Down $ -0.17 | $62.20 | $62.02 | 4,200 |
| 10:35 AM | $62.19 | Up $0.01 | $62.21 | $62.16 | 2,400 |
| 10:34 AM | $62.18 | Up $0.03 | $62.18 | $62.16 | 2,600 |
| 10:33 AM | $62.15 | Up $0.01 | $62.18 | $62.13 | 5,200 |
| 10:32 AM | $62.14 | Down $ -0.07 | $62.24 | $62.12 | 5,800 |
| 10:31 AM | $62.21 | Up $0.00 | $62.25 | $62.20 | 1,800 |
| 10:30 AM | $62.21 | Up $0.09 | $62.21 | $62.11 | 3,100 |
| 10:29 AM | $62.12 | Down $ -0.04 | $62.16 | $62.11 | 14,000 |
| 10:28 AM | $62.16 | Down $ -0.01 | $62.16 | $62.13 | 2,900 |
| 10:27 AM | $62.17 | Up $0.06 | $62.19 | $62.12 | 2,700 |
| 10:26 AM | $62.11 | Down $ -0.10 | $62.22 | $62.10 | 4,400 |
| 10:25 AM | $62.21 | Up $0.05 | $62.21 | $62.15 | 2,700 |
| 10:24 AM | $62.16 | Up $0.05 | $62.16 | $62.07 | 2,100 |
| 10:23 AM | $62.11 | Up $0.00 | $62.15 | $62.09 | 2,600 |
| 10:22 AM | $62.11 | Down $ -0.09 | $62.22 | $62.03 | 2,800 |
| 10:21 AM | $62.20 | Up $0.00 | $62.20 | $62.10 | 7,100 |
| 10:20 AM | $62.20 | Up $0.02 | $62.20 | $62.15 | 3,300 |
| 10:19 AM | $62.18 | Down $ -0.03 | $62.27 | $62.15 | 5,500 |
| 10:18 AM | $62.21 | Up $0.06 | $62.21 | $62.12 | 2,800 |
| 10:17 AM | $62.15 | Down $ -0.07 | $62.25 | $62.15 | 1,500 |
| 10:16 AM | $62.22 | Down $ -0.08 | $62.30 | $62.15 | 4,400 |
| 10:15 AM | $62.30 | Up $0.00 | $62.36 | $62.30 | 1,800 |
| 10:14 AM | $62.30 | Up $0.07 | $62.30 | $62.23 | 1,600 |
| 10:13 AM | $62.23 | Up $0.13 | $62.25 | $62.10 | 2,600 |
| 10:12 AM | $62.10 | Up $0.08 | $62.12 | $62.05 | 2,100 |
| 10:11 AM | $62.02 | Up $0.02 | $62.04 | $61.99 | 3,200 |
| 10:10 AM | $62.00 | Down $ -0.02 | $62.02 | $61.99 | 2,300 |
| 10:09 AM | $62.02 | Down $ -0.06 | $62.07 | $61.99 | 1,600 |
| 10:08 AM | $62.08 | Up $0.11 | $62.08 | $61.94 | 2,600 |
| 10:07 AM | $61.97 | Up $0.09 | $62.03 | $61.90 | 3,100 |
| 10:06 AM | $61.88 | Down $ -0.05 | $61.93 | $61.83 | 3,800 |
| 10:05 AM | $61.93 | Down $ -0.03 | $61.95 | $61.92 | 1,000 |
| 10:04 AM | $61.96 | Up $0.09 | $61.96 | $61.83 | 7,300 |
| 10:03 AM | $61.87 | Down $ -0.03 | $61.88 | $61.75 | 11,300 |
| 10:02 AM | $61.90 | Down $ -0.09 | $62.01 | $61.90 | 2,800 |
| 10:01 AM | $61.99 | Down $ -0.03 | $62.07 | $61.98 | 3,500 |
| 10:00 AM | $62.02 | Up $0.12 | $62.02 | $61.91 | 7,200 |
| 09:59 AM | $61.90 | Up $0.02 | $61.96 | $61.87 | 2,900 |
| 09:58 AM | $61.88 | Down $ -0.05 | $61.91 | $61.83 | 3,800 |
| 09:57 AM | $61.93 | Up $0.03 | $61.97 | $61.91 | 1,000 |
| 09:56 AM | $61.90 | Up $0.02 | $61.96 | $61.85 | 2,300 |
| 09:55 AM | $61.88 | Up $0.03 | $61.88 | $61.83 | 8,000 |
| 09:54 AM | $61.85 | Down $ -0.10 | $61.97 | $61.80 | 6,200 |
| 09:53 AM | $61.95 | Down $ -0.19 | $62.17 | $61.95 | 4,800 |
| 09:52 AM | $62.14 | Down $ -0.10 | $62.28 | $62.14 | 3,600 |
| 09:51 AM | $62.24 | Up $0.04 | $62.27 | $62.14 | 6,800 |
| 09:50 AM | $62.20 | Down $ -0.16 | $62.39 | $62.20 | 2,000 |
| 09:49 AM | $62.36 | Up $0.16 | $62.36 | $62.18 | 7,700 |
| 09:48 AM | $62.20 | Up $0.02 | $62.25 | $62.11 | 4,900 |
| 09:47 AM | $62.18 | Up $0.04 | $62.20 | $62.09 | 3,900 |
| 09:46 AM | $62.14 | Up $0.09 | $62.20 | $62.06 | 3,500 |
| 09:45 AM | $62.05 | Down $ -0.18 | $62.27 | $62.05 | 4,900 |
| 09:44 AM | $62.23 | Up $0.14 | $62.23 | $62.09 | 4,800 |
| 09:43 AM | $62.09 | Up $0.00 | $62.11 | $62.04 | 3,000 |
| 09:42 AM | $62.09 | Up $0.13 | $62.11 | $61.88 | 14,000 |
| 09:41 AM | $61.96 | Up $0.11 | $62.00 | $61.86 | 8,700 |
| 09:40 AM | $61.85 | Up $0.15 | $61.87 | $61.70 | 3,300 |
| 09:39 AM | $61.70 | Down $ -0.21 | $62.04 | $61.61 | 13,700 |
| 09:38 AM | $61.91 | Down $ -0.32 | $62.23 | $61.88 | 3,800 |
| 09:37 AM | $62.23 | Up $0.36 | $62.28 | $61.94 | 5,900 |
| 09:36 AM | $61.87 | Up $0.07 | $61.87 | $61.75 | 4,900 |
| 09:35 AM | $61.80 | Up $0.07 | $61.94 | $61.67 | 4,900 |
| 09:34 AM | $61.73 | Down $ -0.37 | $62.13 | $61.70 | 7,500 |
| 09:33 AM | $62.10 | Down $ -0.06 | $62.30 | $62.10 | 6,300 |
| 09:32 AM | $62.16 | Down $ -0.25 | $62.35 | $62.05 | 8,400 |
| 09:31 AM | $62.41 | Down $ -0.31 | $62.73 | $62.31 | 4,200 |
| 09:30 AM | $62.72 | Down $ -0.31 | $62.79 | $62.07 | 42,300 |
| Previous close | $63.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $61.92 | $62.24 | $62.44 | $61.87 | 2,953,600 |
| 03/09/2026 | $63.03 | $62.61 | $63.15 | $62.22 | 4,731,200 |
| 02/09/2026 | $61.11 | $61.09 | $61.12 | $59.46 | 4,532,500 |
| 01/09/2026 | $59.89 | $61.25 | $61.29 | $59.80 | 2,999,700 |
| 31/08/2026 | $62.16 | $61.84 | $62.34 | $61.82 | 6,158,700 |
| 28/08/2026 | $63.54 | $64.05 | $64.20 | $63.06 | 3,453,700 |
| 27/08/2026 | $65.59 | $65.82 | $65.97 | $65.40 | 1,602,100 |
| 26/08/2026 | $65.17 | $66.05 | $66.43 | $65.17 | 2,106,800 |
| 25/08/2026 | $67.58 | $67.84 | $67.92 | $67.03 | 2,323,200 |
| 24/08/2026 | $66.63 | $65.86 | $66.88 | $65.86 | 6,002,300 |
| 21/08/2026 | $65.56 | $65.63 | $65.80 | $65.27 | 2,554,300 |
| 20/08/2026 | $63.84 | $63.92 | $64.05 | $63.48 | 4,131,000 |
| 19/08/2026 | $62.36 | $62.88 | $62.97 | $61.23 | 2,286,600 |
| 18/08/2026 | $58.45 | $58.30 | $58.65 | $58.07 | 1,449,700 |
| 17/08/2026 | $58.97 | $59.35 | $59.46 | $58.92 | 3,204,100 |
| 14/08/2026 | $57.80 | $57.33 | $57.89 | $57.19 | 1,587,200 |
| 13/08/2026 | $57.08 | $56.58 | $57.13 | $56.38 | 3,700,200 |
| 12/08/2026 | $57.47 | $57.03 | $58.07 | $56.82 | 2,050,400 |
| 11/08/2026 | $55.81 | $56.93 | $56.96 | $55.71 | 3,073,900 |
| 10/08/2026 | $57.03 | $56.91 | $57.27 | $56.18 | 5,893,600 |
| 07/08/2026 | $60.96 | $60.94 | $61.44 | $60.34 | 6,483,300 |
| 06/08/2026 | $58.08 | $57.60 | $58.26 | $57.33 | 3,198,400 |
| 05/08/2026 | $57.63 | $57.03 | $57.73 | $56.86 | 3,245,000 |
| 04/08/2026 | $53.74 | $53.95 | $54.17 | $53.66 | 7,777,600 |
| 31/07/2026 | $51.45 | $51.73 | $51.84 | $51.44 | 2,751,000 |
| 30/07/2026 | $52.75 | $51.92 | $52.89 | $51.92 | 4,074,400 |
| 29/07/2026 | $51.11 | $50.29 | $52.31 | $50.04 | 5,404,700 |
| 28/07/2026 | $51.85 | $52.06 | $52.08 | $51.46 | 1,639,100 |
| 27/07/2026 | $52.77 | $52.19 | $52.94 | $52.13 | 2,873,700 |
| 24/07/2026 | $52.34 | $52.91 | $53.07 | $52.25 | 1,190,600 |
Graphs are not available, please refer to the detailed table