Find a quote
BARRICK MINING CORPORATION
59.23 Down -1.20 (-2.03 %)
Delayed : 2026/04/16 08:36:48
- Previous close $60.43
- Opening $60.00
- Today High $60.62
- Today Low $58.89
- Price Bid $58.94
- Price Ask $58.94
- 52 Weeks High $74.00
- 52 Weeks Low $24.29
- Size Bid 225
- Size Ask 107
- Volume 2,683,169
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.23 | Up $0.06 | $59.23 | $59.23 | 1,053,700 |
| 03:59 PM | $59.17 | Down $ -0.07 | $59.25 | $59.09 | 106,700 |
| 03:58 PM | $59.24 | Up $0.02 | $59.26 | $59.22 | 23,900 |
| 03:57 PM | $59.22 | Down $ -0.05 | $59.26 | $59.21 | 23,000 |
| 03:56 PM | $59.27 | Up $0.05 | $59.31 | $59.22 | 27,100 |
| 03:55 PM | $59.22 | Up $0.00 | $59.27 | $59.21 | 22,400 |
| 03:54 PM | $59.22 | Up $0.02 | $59.24 | $59.21 | 11,700 |
| 03:53 PM | $59.20 | Down $ -0.07 | $59.28 | $59.20 | 10,800 |
| 03:52 PM | $59.27 | Down $ -0.02 | $59.29 | $59.27 | 7,800 |
| 03:51 PM | $59.30 | Up $0.04 | $59.30 | $59.25 | 14,300 |
| 03:50 PM | $59.26 | Up $0.11 | $59.34 | $59.21 | 22,600 |
| 03:49 PM | $59.15 | Up $0.00 | $59.15 | $59.12 | 12,500 |
| 03:48 PM | $59.15 | Up $0.03 | $59.15 | $59.13 | 9,500 |
| 03:47 PM | $59.12 | Up $0.04 | $59.12 | $59.09 | 7,600 |
| 03:46 PM | $59.08 | Up $0.04 | $59.08 | $59.04 | 7,100 |
| 03:45 PM | $59.04 | Up $0.01 | $59.05 | $59.03 | 7,200 |
| 03:44 PM | $59.03 | Down $ -0.02 | $59.05 | $59.03 | 3,800 |
| 03:43 PM | $59.05 | Up $0.04 | $59.06 | $59.02 | 19,600 |
| 03:42 PM | $59.01 | Down $ -0.03 | $59.04 | $59.01 | 5,600 |
| 03:41 PM | $59.04 | Down $ -0.03 | $59.07 | $59.04 | 8,900 |
| 03:40 PM | $59.07 | Down $ -0.03 | $59.10 | $59.07 | 8,700 |
| 03:39 PM | $59.10 | Down $ -0.04 | $59.15 | $59.10 | 2,800 |
| 03:38 PM | $59.14 | Down $ -0.02 | $59.17 | $59.14 | 2,300 |
| 03:37 PM | $59.16 | Up $0.00 | $59.17 | $59.15 | 1,200 |
| 03:36 PM | $59.16 | Down $ -0.04 | $59.18 | $59.16 | 4,700 |
| 03:35 PM | $59.20 | Down $ -0.04 | $59.23 | $59.20 | 3,800 |
| 03:34 PM | $59.24 | Up $0.01 | $59.25 | $59.23 | 2,200 |
| 03:33 PM | $59.23 | Down $ -0.01 | $59.24 | $59.22 | 1,800 |
| 03:32 PM | $59.24 | Down $ -0.04 | $59.27 | $59.24 | 3,300 |
| 03:31 PM | $59.28 | Up $0.00 | $59.28 | $59.27 | 1,500 |
| 03:30 PM | $59.28 | Down $ -0.01 | $59.29 | $59.26 | 8,700 |
| 03:29 PM | $59.29 | Up $0.03 | $59.29 | $59.26 | 5,800 |
| 03:28 PM | $59.26 | Up $0.02 | $59.26 | $59.26 | 800 |
| 03:27 PM | $59.24 | Down $ -0.02 | $59.26 | $59.23 | 5,400 |
| 03:26 PM | $59.26 | Up $0.01 | $59.26 | $59.25 | 2,600 |
| 03:25 PM | $59.25 | Up $0.03 | $59.25 | $59.23 | 3,300 |
| 03:24 PM | $59.22 | Up $0.02 | $59.23 | $59.21 | 6,800 |
| 03:23 PM | $59.20 | Up $0.02 | $59.21 | $59.20 | 2,800 |
| 03:22 PM | $59.18 | Down $ -0.01 | $59.19 | $59.18 | 1,500 |
| 03:21 PM | $59.19 | Up $0.04 | $59.19 | $59.14 | 6,900 |
| 03:20 PM | $59.15 | Down $ -0.01 | $59.15 | $59.14 | 1,600 |
| 03:19 PM | $59.16 | Up $0.03 | $59.16 | $59.13 | 5,100 |
| 03:18 PM | $59.13 | Up $0.02 | $59.13 | $59.10 | 5,400 |
| 03:17 PM | $59.11 | Up $0.00 | $59.13 | $59.11 | 2,100 |
| 03:16 PM | $59.11 | Down $ -0.02 | $59.13 | $59.10 | 6,700 |
| 03:15 PM | $59.13 | Down $ -0.01 | $59.13 | $59.12 | 5,400 |
| 03:14 PM | $59.14 | Up $0.00 | $59.15 | $59.13 | 5,400 |
| 03:13 PM | $59.14 | Down $ -0.02 | $59.15 | $59.13 | 3,300 |
| 03:12 PM | $59.16 | Down $ -0.03 | $59.19 | $59.16 | 2,600 |
| 03:11 PM | $59.19 | Down $ -0.03 | $59.23 | $59.19 | 1,700 |
| 03:10 PM | $59.22 | Up $0.02 | $59.22 | $59.20 | 5,000 |
| 03:09 PM | $59.20 | Up $0.00 | $59.21 | $59.20 | 3,100 |
| 03:08 PM | $59.20 | Up $0.01 | $59.20 | $59.19 | 3,400 |
| 03:07 PM | $59.19 | Down $ -0.09 | $59.28 | $59.18 | 5,700 |
| 03:06 PM | $59.28 | Down $ -0.02 | $59.29 | $59.28 | 400 |
| 03:05 PM | $59.30 | Up $0.03 | $59.31 | $59.28 | 2,900 |
| 03:04 PM | $59.27 | Up $0.02 | $59.27 | $59.22 | 5,900 |
| 03:03 PM | $59.25 | Down $ -0.01 | $59.26 | $59.24 | 3,000 |
| 03:02 PM | $59.26 | Up $0.00 | $59.26 | $59.24 | 6,700 |
| 03:01 PM | $59.26 | Down $ -0.05 | $59.33 | $59.26 | 6,200 |
| 03:00 PM | $59.31 | Up $0.00 | $59.32 | $59.30 | 2,000 |
| 02:59 PM | $59.31 | Up $0.00 | $59.33 | $59.31 | 1,000 |
| 02:58 PM | $59.31 | Down $ -0.02 | $59.35 | $59.31 | 400 |
| 02:57 PM | $59.33 | Down $ -0.01 | $59.35 | $59.33 | 300 |
| 02:56 PM | $59.34 | Up $0.02 | $59.34 | $59.32 | 2,300 |
| 02:55 PM | $59.32 | Up $0.03 | $59.32 | $59.27 | 4,100 |
| 02:54 PM | $59.29 | Down $ -0.02 | $59.30 | $59.26 | 3,300 |
| 02:53 PM | $59.31 | Up $0.01 | $59.32 | $59.31 | 200 |
| 02:52 PM | $59.30 | Up $0.01 | $59.30 | $59.25 | 3,000 |
| 02:51 PM | $59.29 | Up $0.02 | $59.31 | $59.27 | 2,400 |
| 02:50 PM | $59.27 | Up $0.06 | $59.27 | $59.22 | 3,900 |
| 02:49 PM | $59.21 | Up $0.04 | $59.21 | $59.18 | 5,800 |
| 02:48 PM | $59.18 | Up $0.00 | $59.18 | $59.16 | 3,700 |
| 02:47 PM | $59.18 | Down $ -0.03 | $59.20 | $59.18 | 300 |
| 02:46 PM | $59.20 | Down $ -0.01 | $59.20 | $59.20 | 100 |
| 02:45 PM | $59.21 | Down $ -0.03 | $59.21 | $59.19 | 4,700 |
| 02:43 PM | $59.24 | Up $0.03 | $59.24 | $59.23 | 1,400 |
| 02:43 PM | $59.24 | Up $0.00 | $59.24 | $59.23 | 0 |
| 02:42 PM | $59.21 | Up $0.00 | $59.21 | $59.21 | 200 |
| 02:41 PM | $59.21 | Down $ -0.04 | $59.27 | $59.21 | 4,000 |
| 02:40 PM | $59.25 | Down $ -0.05 | $59.30 | $59.23 | 4,800 |
| 02:39 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 300 |
| 02:38 PM | $59.30 | Up $0.03 | $59.30 | $59.27 | 2,700 |
| 02:37 PM | $59.27 | Up $0.00 | $59.27 | $59.26 | 3,700 |
| 02:36 PM | $59.27 | Up $0.00 | $59.29 | $59.27 | 3,300 |
| 02:35 PM | $59.27 | Down $ -0.01 | $59.30 | $59.27 | 1,600 |
| 02:34 PM | $59.28 | Up $0.00 | $59.30 | $59.26 | 5,100 |
| 02:33 PM | $59.28 | Down $ -0.02 | $59.31 | $59.26 | 4,000 |
| 02:32 PM | $59.30 | Up $0.00 | $59.32 | $59.30 | 900 |
| 02:31 PM | $59.30 | Up $0.02 | $59.30 | $59.29 | 3,200 |
| 02:30 PM | $59.28 | Down $ -0.01 | $59.28 | $59.28 | 100 |
| 02:29 PM | $59.29 | Up $0.04 | $59.29 | $59.26 | 2,100 |
| 02:28 PM | $59.25 | Up $0.00 | $59.26 | $59.24 | 3,100 |
| 02:27 PM | $59.25 | Up $0.02 | $59.29 | $59.25 | 2,300 |
| 02:26 PM | $59.23 | Up $0.00 | $59.24 | $59.22 | 1,300 |
| 02:25 PM | $59.23 | Up $0.00 | $59.23 | $59.20 | 700 |
| 02:24 PM | $59.23 | Down $0.00 | $59.24 | $59.22 | 600 |
| 02:23 PM | $59.23 | Down $ -0.01 | $59.23 | $59.22 | 600 |
| 02:22 PM | $59.24 | Down $ -0.07 | $59.30 | $59.24 | 1,200 |
| 02:21 PM | $59.31 | Up $0.02 | $59.31 | $59.26 | 500 |
| 02:20 PM | $59.29 | Down $ -0.02 | $59.31 | $59.29 | 2,700 |
| 02:19 PM | $59.31 | Down $ -0.02 | $59.34 | $59.31 | 1,000 |
| 02:18 PM | $59.33 | Down $ -0.03 | $59.37 | $59.33 | 1,600 |
| 02:17 PM | $59.36 | Down $ -0.03 | $59.39 | $59.35 | 500 |
| 02:16 PM | $59.39 | Down $ -0.03 | $59.45 | $59.39 | 1,300 |
| 02:15 PM | $59.42 | Up $0.03 | $59.42 | $59.40 | 4,800 |
| 02:14 PM | $59.39 | Up $0.01 | $59.39 | $59.37 | 900 |
| 02:13 PM | $59.38 | Up $0.00 | $59.42 | $59.37 | 3,700 |
| 02:12 PM | $59.38 | Up $0.04 | $59.38 | $59.32 | 2,300 |
| 02:11 PM | $59.34 | Up $0.08 | $59.34 | $59.29 | 1,900 |
| 02:10 PM | $59.26 | Down $ -0.08 | $59.33 | $59.26 | 900 |
| 02:09 PM | $59.34 | Down $ -0.04 | $59.34 | $59.32 | 600 |
| 02:08 PM | $59.38 | Up $0.00 | $59.38 | $59.38 | 100 |
| 02:07 PM | $59.38 | Up $0.00 | $59.38 | $59.35 | 600 |
| 02:06 PM | $59.38 | Up $0.03 | $59.38 | $59.36 | 500 |
| 02:05 PM | $59.35 | Up $0.04 | $59.38 | $59.33 | 1,000 |
| 02:04 PM | $59.31 | Up $0.02 | $59.31 | $59.30 | 600 |
| 02:03 PM | $59.29 | Up $0.08 | $59.29 | $59.21 | 1,100 |
| 02:02 PM | $59.21 | Up $0.01 | $59.36 | $59.21 | 7,300 |
| 02:01 PM | $59.20 | Down $ -0.02 | $59.27 | $59.19 | 3,400 |
| 02:00 PM | $59.22 | Down $ -0.05 | $59.23 | $59.19 | 1,400 |
| 01:58 PM | $59.27 | Up $0.00 | $59.27 | $59.25 | 300 |
| 01:58 PM | $59.27 | Up $0.00 | $59.27 | $59.25 | 0 |
| 01:56 PM | $59.27 | Down $ -0.02 | $59.29 | $59.27 | 1,000 |
| 01:56 PM | $59.27 | Up $0.00 | $59.29 | $59.27 | 0 |
| 01:55 PM | $59.29 | Up $0.04 | $59.29 | $59.27 | 700 |
| 01:54 PM | $59.25 | Down $ -0.02 | $59.25 | $59.25 | 200 |
| 01:53 PM | $59.27 | Up $0.01 | $59.27 | $59.25 | 500 |
| 01:52 PM | $59.26 | Up $0.02 | $59.28 | $59.24 | 900 |
| 01:51 PM | $59.24 | Down $ -0.03 | $59.27 | $59.24 | 900 |
| 01:50 PM | $59.27 | Up $0.08 | $59.27 | $59.22 | 2,200 |
| 01:47 PM | $59.19 | Up $0.03 | $59.19 | $59.17 | 1,500 |
| 01:47 PM | $59.19 | Up $0.00 | $59.19 | $59.17 | 0 |
| 01:47 PM | $59.19 | Up $0.00 | $59.19 | $59.17 | 0 |
| 01:46 PM | $59.16 | Down $ -0.03 | $59.20 | $59.16 | 1,300 |
| 01:45 PM | $59.19 | Down $ -0.01 | $59.21 | $59.19 | 400 |
| 01:44 PM | $59.20 | Up $0.02 | $59.21 | $59.18 | 1,500 |
| 01:43 PM | $59.18 | Down $ -0.03 | $59.22 | $59.18 | 600 |
| 01:42 PM | $59.21 | Up $0.00 | $59.21 | $59.18 | 2,600 |
| 01:41 PM | $59.21 | Up $0.01 | $59.21 | $59.21 | 100 |
| 01:40 PM | $59.20 | Down $ -0.03 | $59.23 | $59.20 | 800 |
| 01:39 PM | $59.23 | Up $0.00 | $59.26 | $59.23 | 300 |
| 01:38 PM | $59.23 | Down $ -0.03 | $59.23 | $59.23 | 200 |
| 01:36 PM | $59.26 | Down $ -0.04 | $59.28 | $59.23 | 1,300 |
| 01:36 PM | $59.26 | Up $0.00 | $59.28 | $59.23 | 0 |
| 01:35 PM | $59.30 | Up $0.02 | $59.30 | $59.30 | 100 |
| 01:34 PM | $59.28 | Up $0.03 | $59.28 | $59.27 | 1,100 |
| 01:32 PM | $59.25 | Up $0.01 | $59.25 | $59.25 | 500 |
| 01:32 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 0 |
| 01:30 PM | $59.24 | Down $ -0.03 | $59.24 | $59.22 | 700 |
| 01:30 PM | $59.24 | Up $0.00 | $59.24 | $59.22 | 0 |
| 01:29 PM | $59.27 | Down $ -0.01 | $59.29 | $59.26 | 800 |
| 01:28 PM | $59.28 | Down $ -0.01 | $59.29 | $59.27 | 1,600 |
| 01:27 PM | $59.29 | Up $0.02 | $59.30 | $59.26 | 1,700 |
| 01:26 PM | $59.27 | Up $0.04 | $59.27 | $59.22 | 7,500 |
| 01:25 PM | $59.23 | Up $0.04 | $59.23 | $59.20 | 1,000 |
| 01:24 PM | $59.19 | Up $0.04 | $59.23 | $59.16 | 1,800 |
| 01:23 PM | $59.15 | Up $0.03 | $59.16 | $59.15 | 300 |
| 01:22 PM | $59.12 | Down $ -0.01 | $59.13 | $59.11 | 1,000 |
| 01:21 PM | $59.13 | Up $0.05 | $59.13 | $59.07 | 1,300 |
| 01:20 PM | $59.08 | Down $ -0.02 | $59.12 | $59.08 | 7,900 |
| 01:19 PM | $59.10 | Up $0.07 | $59.10 | $59.07 | 300 |
| 01:18 PM | $59.03 | Down $ -0.06 | $59.03 | $59.03 | 100 |
| 01:17 PM | $59.09 | Up $0.02 | $59.09 | $59.09 | 100 |
| 01:16 PM | $59.07 | Up $0.00 | $59.10 | $59.06 | 2,500 |
| 01:15 PM | $59.07 | Up $0.02 | $59.07 | $59.07 | 300 |
| 01:14 PM | $59.05 | Down $ -0.02 | $59.05 | $59.05 | 600 |
| 01:13 PM | $59.07 | Down $ -0.01 | $59.10 | $59.07 | 1,900 |
| 01:12 PM | $59.08 | Down $ -0.01 | $59.08 | $59.07 | 1,600 |
| 01:11 PM | $59.09 | Up $0.00 | $59.10 | $59.09 | 3,500 |
| 01:10 PM | $59.09 | Down $ -0.01 | $59.11 | $59.09 | 1,200 |
| 01:09 PM | $59.10 | Down $ -0.01 | $59.11 | $59.10 | 300 |
| 01:08 PM | $59.11 | Down $ -0.01 | $59.13 | $59.09 | 1,700 |
| 01:07 PM | $59.12 | Up $0.00 | $59.12 | $59.10 | 1,700 |
| 01:06 PM | $59.12 | Down $ -0.02 | $59.13 | $59.12 | 600 |
| 01:05 PM | $59.14 | Down $ -0.01 | $59.14 | $59.12 | 800 |
| 01:04 PM | $59.15 | Down $ -0.03 | $59.19 | $59.14 | 1,700 |
| 01:03 PM | $59.18 | Up $0.02 | $59.18 | $59.17 | 600 |
| 01:02 PM | $59.16 | Up $0.10 | $59.16 | $59.11 | 600 |
| 01:01 PM | $59.06 | Down $ -0.05 | $59.10 | $59.06 | 900 |
| 01:00 PM | $59.11 | Up $0.06 | $59.11 | $59.04 | 7,500 |
| 12:59 PM | $59.05 | Up $0.02 | $59.07 | $59.03 | 700 |
| 12:57 PM | $59.03 | Up $0.08 | $59.03 | $58.95 | 1,400 |
| 12:57 PM | $59.03 | Up $0.00 | $59.03 | $58.95 | 0 |
| 12:56 PM | $58.95 | Up $0.02 | $58.95 | $58.89 | 7,100 |
| 12:55 PM | $58.93 | Up $0.00 | $58.94 | $58.90 | 10,500 |
| 12:54 PM | $58.93 | Down $ -0.06 | $59.02 | $58.93 | 9,800 |
| 12:53 PM | $58.99 | Down $ -0.01 | $58.99 | $58.97 | 1,400 |
| 12:52 PM | $59.00 | Down $ -0.01 | $59.01 | $58.96 | 1,100 |
| 12:51 PM | $59.01 | Down $ -0.03 | $59.01 | $58.99 | 1,400 |
| 12:50 PM | $59.04 | Up $0.01 | $59.04 | $58.99 | 1,400 |
| 12:49 PM | $59.03 | Up $0.05 | $59.03 | $58.97 | 1,500 |
| 12:48 PM | $58.98 | Down $ -0.01 | $58.98 | $58.97 | 3,100 |
| 12:47 PM | $58.99 | Down $ -0.03 | $59.00 | $58.98 | 6,600 |
| 12:46 PM | $59.02 | Down $ -0.04 | $59.06 | $59.02 | 2,100 |
| 12:45 PM | $59.06 | Down $ -0.02 | $59.10 | $59.06 | 2,600 |
| 12:44 PM | $59.08 | Up $0.03 | $59.08 | $59.03 | 1,500 |
| 12:43 PM | $59.05 | Down $ -0.03 | $59.11 | $59.05 | 2,400 |
| 12:42 PM | $59.08 | Down $ -0.02 | $59.12 | $59.08 | 4,900 |
| 12:41 PM | $59.10 | Down $ -0.08 | $59.18 | $59.10 | 1,100 |
| 12:40 PM | $59.18 | Down $ -0.02 | $59.18 | $59.15 | 700 |
| 12:39 PM | $59.20 | Up $0.00 | $59.20 | $59.18 | 1,700 |
| 12:38 PM | $59.20 | Down $ -0.04 | $59.24 | $59.20 | 700 |
| 12:37 PM | $59.24 | Up $0.07 | $59.25 | $59.17 | 1,100 |
| 12:36 PM | $59.17 | Up $0.01 | $59.17 | $59.16 | 1,400 |
| 12:35 PM | $59.16 | Up $0.07 | $59.16 | $59.11 | 800 |
| 12:34 PM | $59.09 | Down $ -0.05 | $59.17 | $59.07 | 11,700 |
| 12:33 PM | $59.14 | Up $0.01 | $59.16 | $59.14 | 300 |
| 12:32 PM | $59.13 | Down $ -0.05 | $59.17 | $59.12 | 1,800 |
| 12:31 PM | $59.18 | Up $0.05 | $59.18 | $59.14 | 1,800 |
| 12:30 PM | $59.13 | Up $0.00 | $59.16 | $59.13 | 2,300 |
| 12:29 PM | $59.13 | Up $0.00 | $59.13 | $59.12 | 1,700 |
| 12:28 PM | $59.13 | Down $ -0.02 | $59.16 | $59.13 | 1,300 |
| 12:27 PM | $59.15 | Down $ -0.01 | $59.15 | $59.15 | 500 |
| 12:26 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 400 |
| 12:25 PM | $59.16 | Up $0.01 | $59.17 | $59.12 | 3,100 |
| 12:24 PM | $59.15 | Down $ -0.08 | $59.23 | $59.15 | 2,800 |
| 12:23 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 200 |
| 12:22 PM | $59.23 | Down $ -0.03 | $59.25 | $59.22 | 1,300 |
| 12:21 PM | $59.26 | Down $ -0.01 | $59.29 | $59.26 | 1,700 |
| 12:20 PM | $59.27 | Up $0.03 | $59.27 | $59.27 | 400 |
| 12:19 PM | $59.24 | Down $ -0.04 | $59.28 | $59.24 | 1,300 |
| 12:18 PM | $59.28 | Up $0.01 | $59.30 | $59.27 | 1,300 |
| 12:17 PM | $59.27 | Down $ -0.01 | $59.27 | $59.27 | 200 |
| 12:16 PM | $59.28 | Up $0.01 | $59.29 | $59.24 | 25,000 |
| 12:15 PM | $59.27 | Down $ -0.03 | $59.28 | $59.27 | 300 |
| 12:14 PM | $59.30 | Down $ -0.04 | $59.30 | $59.30 | 300 |
| 12:13 PM | $59.34 | Up $0.04 | $59.34 | $59.32 | 200 |
| 12:12 PM | $59.30 | Up $0.04 | $59.33 | $59.29 | 1,300 |
| 12:11 PM | $59.26 | Down $ -0.02 | $59.28 | $59.26 | 200 |
| 12:10 PM | $59.28 | Up $0.04 | $59.28 | $59.23 | 1,000 |
| 12:09 PM | $59.24 | Up $0.07 | $59.24 | $59.15 | 2,000 |
| 12:08 PM | $59.17 | Down $ -0.01 | $59.20 | $59.17 | 800 |
| 12:07 PM | $59.18 | Up $0.02 | $59.19 | $59.14 | 1,400 |
| 12:06 PM | $59.16 | Down $ -0.03 | $59.21 | $59.16 | 800 |
| 12:05 PM | $59.19 | Up $0.05 | $59.19 | $59.13 | 4,000 |
| 12:04 PM | $59.14 | Down $ -0.02 | $59.17 | $59.14 | 500 |
| 12:03 PM | $59.16 | Up $0.03 | $59.18 | $59.13 | 1,800 |
| 12:02 PM | $59.13 | Down $ -0.02 | $59.17 | $59.13 | 900 |
| 12:01 PM | $59.15 | Down $ -0.04 | $59.18 | $59.14 | 1,100 |
| 12:00 PM | $59.19 | Up $0.04 | $59.19 | $59.13 | 2,100 |
| 11:59 AM | $59.15 | Up $0.00 | $59.16 | $59.14 | 1,800 |
| 11:58 AM | $59.15 | Down $ -0.03 | $59.19 | $59.15 | 2,400 |
| 11:57 AM | $59.18 | Up $0.01 | $59.19 | $59.15 | 1,400 |
| 11:56 AM | $59.17 | Down $ -0.08 | $59.21 | $59.17 | 800 |
| 11:55 AM | $59.25 | Down $ -0.02 | $59.27 | $59.25 | 700 |
| 11:54 AM | $59.27 | Down $ -0.04 | $59.33 | $59.27 | 1,200 |
| 11:53 AM | $59.31 | Down $ -0.01 | $59.35 | $59.31 | 600 |
| 11:52 AM | $59.32 | Down $ -0.03 | $59.33 | $59.31 | 700 |
| 11:51 AM | $59.35 | Up $0.00 | $59.36 | $59.33 | 1,800 |
| 11:50 AM | $59.35 | Down $ -0.06 | $59.38 | $59.31 | 1,800 |
| 11:49 AM | $59.41 | Down $ -0.06 | $59.46 | $59.39 | 1,100 |
| 11:48 AM | $59.47 | Up $0.02 | $59.47 | $59.45 | 300 |
| 11:47 AM | $59.45 | Down $ -0.02 | $59.47 | $59.43 | 900 |
| 11:46 AM | $59.47 | Down $ -0.01 | $59.49 | $59.46 | 16,700 |
| 11:45 AM | $59.48 | Up $0.03 | $59.48 | $59.48 | 200 |
| 11:44 AM | $59.45 | Up $0.04 | $59.46 | $59.43 | 700 |
| 11:43 AM | $59.41 | Down $ -0.04 | $59.45 | $59.39 | 1,500 |
| 11:42 AM | $59.45 | Up $0.06 | $59.47 | $59.40 | 6,000 |
| 11:41 AM | $59.39 | Up $0.08 | $59.39 | $59.34 | 700 |
| 11:40 AM | $59.31 | Up $0.05 | $59.32 | $59.28 | 1,400 |
| 11:39 AM | $59.26 | Up $0.03 | $59.27 | $59.20 | 2,600 |
| 11:38 AM | $59.23 | Up $0.04 | $59.26 | $59.23 | 800 |
| 11:37 AM | $59.19 | Up $0.04 | $59.20 | $59.15 | 7,700 |
| 11:36 AM | $59.15 | Up $0.03 | $59.18 | $59.12 | 2,400 |
| 11:35 AM | $59.12 | Up $0.05 | $59.12 | $59.09 | 1,000 |
| 11:34 AM | $59.07 | Down $ -0.01 | $59.14 | $59.07 | 2,000 |
| 11:33 AM | $59.08 | Up $0.04 | $59.11 | $59.06 | 7,100 |
| 11:32 AM | $59.04 | Up $0.03 | $59.04 | $58.99 | 1,300 |
| 11:31 AM | $59.01 | Up $0.02 | $59.03 | $58.93 | 4,800 |
| 11:30 AM | $58.99 | Down $ -0.06 | $59.08 | $58.99 | 5,900 |
| 11:29 AM | $59.05 | Down $ -0.07 | $59.12 | $59.02 | 60,000 |
| 11:28 AM | $59.12 | Down $ -0.08 | $59.22 | $59.11 | 3,900 |
| 11:27 AM | $59.20 | Up $0.02 | $59.23 | $59.18 | 1,200 |
| 11:26 AM | $59.18 | Down $ -0.05 | $59.27 | $59.13 | 4,300 |
| 11:25 AM | $59.23 | Down $ -0.06 | $59.29 | $59.23 | 6,300 |
| 11:24 AM | $59.29 | Up $0.01 | $59.30 | $59.24 | 1,500 |
| 11:23 AM | $59.29 | Down $ -0.13 | $59.40 | $59.28 | 12,600 |
| 11:22 AM | $59.41 | Up $0.00 | $59.41 | $59.39 | 2,600 |
| 11:21 AM | $59.41 | Up $0.01 | $59.49 | $59.39 | 5,300 |
| 11:20 AM | $59.40 | Down $ -0.02 | $59.43 | $59.37 | 4,800 |
| 11:19 AM | $59.42 | Down $ -0.07 | $59.52 | $59.42 | 1,100 |
| 11:18 AM | $59.49 | Up $0.02 | $59.54 | $59.49 | 3,600 |
| 11:17 AM | $59.47 | Up $0.04 | $59.47 | $59.42 | 600 |
| 11:16 AM | $59.43 | Down $ -0.05 | $59.49 | $59.42 | 9,200 |
| 11:15 AM | $59.48 | Up $0.07 | $59.48 | $59.42 | 1,800 |
| 11:14 AM | $59.41 | Up $0.03 | $59.41 | $59.34 | 1,100 |
| 11:13 AM | $59.38 | Down $ -0.05 | $59.43 | $59.37 | 2,400 |
| 11:12 AM | $59.43 | Up $0.01 | $59.44 | $59.37 | 5,000 |
| 11:11 AM | $59.42 | Up $0.07 | $59.43 | $59.35 | 7,700 |
| 11:10 AM | $59.35 | Up $0.03 | $59.35 | $59.31 | 1,700 |
| 11:09 AM | $59.32 | Up $0.04 | $59.33 | $59.27 | 5,400 |
| 11:08 AM | $59.28 | Up $0.12 | $59.28 | $59.14 | 1,900 |
| 11:07 AM | $59.16 | Down $ -0.02 | $59.27 | $59.16 | 3,400 |
| 11:06 AM | $59.18 | Down $ -0.07 | $59.25 | $59.14 | 10,900 |
| 11:05 AM | $59.25 | Down $ -0.04 | $59.29 | $59.24 | 2,600 |
| 11:04 AM | $59.29 | Down $ -0.01 | $59.30 | $59.24 | 4,500 |
| 11:03 AM | $59.30 | Down $ -0.18 | $59.45 | $59.30 | 2,100 |
| 11:02 AM | $59.48 | Up $0.09 | $59.49 | $59.30 | 9,900 |
| 11:01 AM | $59.39 | Up $0.00 | $59.43 | $59.37 | 6,600 |
| 11:00 AM | $59.39 | Down $ -0.07 | $59.51 | $59.39 | 4,600 |
| 10:59 AM | $59.46 | Down $ -0.09 | $59.56 | $59.46 | 7,100 |
| 10:58 AM | $59.55 | Down $ -0.08 | $59.65 | $59.55 | 7,200 |
| 10:57 AM | $59.63 | Up $0.06 | $59.65 | $59.60 | 1,400 |
| 10:56 AM | $59.57 | Down $ -0.08 | $59.68 | $59.56 | 1,800 |
| 10:55 AM | $59.65 | Up $0.10 | $59.65 | $59.56 | 900 |
| 10:54 AM | $59.55 | Up $0.00 | $59.60 | $59.55 | 5,900 |
| 10:53 AM | $59.55 | Down $ -0.11 | $59.67 | $59.55 | 2,600 |
| 10:52 AM | $59.66 | Down $ -0.04 | $59.69 | $59.59 | 3,800 |
| 10:51 AM | $59.70 | Down $ -0.15 | $59.84 | $59.70 | 11,600 |
| 10:50 AM | $59.85 | Up $0.00 | $59.88 | $59.84 | 2,300 |
| 10:49 AM | $59.85 | Down $ -0.07 | $59.92 | $59.85 | 6,400 |
| 10:48 AM | $59.92 | Up $0.00 | $59.93 | $59.89 | 2,200 |
| 10:47 AM | $59.92 | Down $ -0.06 | $59.95 | $59.91 | 2,200 |
| 10:46 AM | $59.98 | Up $0.01 | $59.99 | $59.95 | 2,500 |
| 10:45 AM | $59.97 | Down $ -0.10 | $60.06 | $59.97 | 4,300 |
| 10:44 AM | $60.07 | Down $ -0.08 | $60.12 | $60.07 | 3,300 |
| 10:43 AM | $60.15 | Up $0.03 | $60.16 | $60.12 | 800 |
| 10:42 AM | $60.12 | Down $ -0.03 | $60.14 | $60.05 | 1,300 |
| 10:41 AM | $60.15 | Up $0.07 | $60.15 | $60.08 | 1,300 |
| 10:40 AM | $60.08 | Up $0.12 | $60.08 | $59.96 | 5,300 |
| 10:39 AM | $59.96 | Up $0.04 | $59.96 | $59.89 | 3,500 |
| 10:38 AM | $59.92 | Down $ -0.09 | $60.04 | $59.92 | 1,200 |
| 10:37 AM | $60.01 | Up $0.10 | $60.02 | $59.92 | 1,700 |
| 10:36 AM | $59.91 | Down $ -0.06 | $59.96 | $59.83 | 3,100 |
| 10:35 AM | $59.97 | Up $0.05 | $59.97 | $59.89 | 1,400 |
| 10:34 AM | $59.92 | Down $ -0.17 | $60.06 | $59.92 | 3,100 |
| 10:33 AM | $60.09 | Up $0.00 | $60.11 | $60.03 | 13,200 |
| 10:32 AM | $60.09 | Up $0.01 | $60.10 | $60.05 | 1,200 |
| 10:31 AM | $60.08 | Up $0.04 | $60.12 | $60.07 | 2,400 |
| 10:30 AM | $60.04 | Down $ -0.12 | $60.15 | $60.04 | 1,000 |
| 10:29 AM | $60.16 | Down $ -0.02 | $60.19 | $60.14 | 1,500 |
| 10:28 AM | $60.18 | Up $0.09 | $60.18 | $60.07 | 1,700 |
| 10:27 AM | $60.09 | Down $ -0.10 | $60.14 | $60.07 | 7,000 |
| 10:26 AM | $60.19 | Up $0.00 | $60.23 | $60.15 | 1,900 |
| 10:25 AM | $60.19 | Up $0.06 | $60.19 | $60.14 | 1,200 |
| 10:24 AM | $60.13 | Up $0.02 | $60.19 | $60.10 | 2,500 |
| 10:23 AM | $60.12 | Down $ -0.06 | $60.20 | $60.12 | 52,400 |
| 10:22 AM | $60.18 | Down $ -0.07 | $60.23 | $60.16 | 1,100 |
| 10:21 AM | $60.25 | Up $0.04 | $60.25 | $60.19 | 1,400 |
| 10:20 AM | $60.21 | Up $0.01 | $60.25 | $60.19 | 1,600 |
| 10:19 AM | $60.20 | Down $ -0.03 | $60.30 | $60.20 | 1,000 |
| 10:18 AM | $60.23 | Down $ -0.06 | $60.31 | $60.23 | 3,300 |
| 10:17 AM | $60.29 | Down $ -0.03 | $60.32 | $60.29 | 3,600 |
| 10:16 AM | $60.32 | Up $0.08 | $60.32 | $60.20 | 2,300 |
| 10:15 AM | $60.24 | Down $ -0.07 | $60.29 | $60.23 | 1,800 |
| 10:14 AM | $60.31 | Up $0.08 | $60.31 | $60.24 | 800 |
| 10:13 AM | $60.23 | Up $0.06 | $60.25 | $60.19 | 2,200 |
| 10:12 AM | $60.17 | Down $ -0.01 | $60.21 | $60.17 | 1,400 |
| 10:11 AM | $60.18 | Down $ -0.02 | $60.21 | $60.14 | 2,800 |
| 10:10 AM | $60.20 | Up $0.04 | $60.20 | $60.14 | 1,400 |
| 10:09 AM | $60.16 | Down $ -0.02 | $60.19 | $60.16 | 1,400 |
| 10:08 AM | $60.18 | Down $ -0.12 | $60.28 | $60.18 | 1,300 |
| 10:07 AM | $60.30 | Down $ -0.12 | $60.41 | $60.29 | 3,300 |
| 10:06 AM | $60.42 | Down $ -0.04 | $60.44 | $60.42 | 400 |
| 10:05 AM | $60.46 | Up $0.04 | $60.49 | $60.37 | 2,600 |
| 10:04 AM | $60.42 | Down $ -0.06 | $60.46 | $60.40 | 3,600 |
| 10:03 AM | $60.48 | Up $0.07 | $60.48 | $60.33 | 4,000 |
| 10:02 AM | $60.41 | Down $ -0.16 | $60.56 | $60.41 | 7,000 |
| 10:01 AM | $60.57 | Up $0.09 | $60.57 | $60.45 | 7,500 |
| 10:00 AM | $60.48 | Down $ -0.05 | $60.53 | $60.46 | 3,300 |
| 09:59 AM | $60.53 | Down $ -0.03 | $60.54 | $60.49 | 15,600 |
| 09:58 AM | $60.56 | Down $ -0.05 | $60.61 | $60.56 | 1,800 |
| 09:57 AM | $60.61 | Up $0.14 | $60.62 | $60.48 | 8,500 |
| 09:56 AM | $60.47 | Up $0.01 | $60.47 | $60.37 | 3,200 |
| 09:55 AM | $60.46 | Up $0.07 | $60.50 | $60.38 | 9,000 |
| 09:54 AM | $60.39 | Up $0.08 | $60.39 | $60.31 | 2,700 |
| 09:53 AM | $60.31 | Up $0.19 | $60.31 | $60.16 | 2,900 |
| 09:52 AM | $60.12 | Down $ -0.03 | $60.13 | $60.05 | 2,200 |
| 09:51 AM | $60.15 | Down $ -0.05 | $60.31 | $60.10 | 6,300 |
| 09:50 AM | $60.20 | Up $0.12 | $60.20 | $60.08 | 6,000 |
| 09:49 AM | $60.08 | Up $0.05 | $60.12 | $60.03 | 5,300 |
| 09:48 AM | $60.03 | Up $0.12 | $60.07 | $59.88 | 8,000 |
| 09:47 AM | $59.91 | Down $ -0.01 | $59.91 | $59.83 | 3,000 |
| 09:46 AM | $59.92 | Up $0.03 | $59.95 | $59.87 | 1,500 |
| 09:45 AM | $59.89 | Down $ -0.03 | $59.93 | $59.86 | 3,500 |
| 09:44 AM | $59.92 | Up $0.11 | $59.92 | $59.80 | 4,400 |
| 09:43 AM | $59.81 | Down $ -0.08 | $59.91 | $59.79 | 5,200 |
| 09:42 AM | $59.89 | Up $0.04 | $59.93 | $59.83 | 2,800 |
| 09:41 AM | $59.85 | Down $ -0.08 | $59.93 | $59.83 | 4,700 |
| 09:40 AM | $59.93 | Up $0.05 | $60.00 | $59.88 | 9,200 |
| 09:39 AM | $59.88 | Up $0.08 | $59.91 | $59.76 | 3,500 |
| 09:38 AM | $59.80 | Up $0.17 | $59.80 | $59.64 | 9,800 |
| 09:37 AM | $59.63 | Up $0.11 | $59.72 | $59.58 | 7,900 |
| 09:36 AM | $59.52 | Up $0.41 | $59.52 | $59.16 | 5,100 |
| 09:35 AM | $59.11 | Down $ -0.17 | $59.33 | $59.11 | 14,100 |
| 09:34 AM | $59.28 | Down $ -0.03 | $59.38 | $59.19 | 5,200 |
| 09:33 AM | $59.31 | Down $ -0.37 | $59.70 | $59.31 | 10,400 |
| 09:32 AM | $59.68 | Up $0.06 | $59.77 | $59.60 | 16,300 |
| 09:31 AM | $59.62 | Down $ -0.05 | $59.72 | $59.56 | 14,300 |
| 09:30 AM | $59.67 | Down $ -0.77 | $60.17 | $59.67 | 65,700 |
| Previous close | $60.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/04/2026 | $59.23 | $59.15 | $59.45 | $58.89 | 1,905,600 |
| 14/04/2026 | $60.43 | $60.02 | $60.50 | $59.93 | 3,259,100 |
| 13/04/2026 | $59.38 | $59.10 | $59.77 | $59.01 | 2,844,200 |
| 10/04/2026 | $60.27 | $60.18 | $60.46 | $59.93 | 3,456,200 |
| 09/04/2026 | $58.73 | $58.48 | $59.05 | $58.41 | 6,033,700 |
| 08/04/2026 | $58.90 | $59.37 | $59.46 | $58.24 | 1,861,200 |
| 07/04/2026 | $57.57 | $56.65 | $57.57 | $56.27 | 4,996,500 |
| 06/04/2026 | $57.22 | $57.36 | $57.62 | $57.11 | 2,768,000 |
| 02/04/2026 | $58.04 | $57.95 | $58.25 | $57.59 | 3,136,900 |
| 01/04/2026 | $58.69 | $59.11 | $59.19 | $58.39 | 5,937,900 |
| 31/03/2026 | $56.85 | $55.35 | $56.98 | $55.30 | 5,601,800 |
| 30/03/2026 | $53.50 | $54.38 | $54.42 | $52.93 | 6,270,100 |
| 27/03/2026 | $53.43 | $53.38 | $53.59 | $52.85 | 5,717,900 |
| 26/03/2026 | $51.91 | $53.10 | $53.30 | $51.77 | 8,679,000 |
| 25/03/2026 | $53.92 | $54.16 | $54.19 | $53.48 | 8,479,600 |
| 24/03/2026 | $52.43 | $51.97 | $52.84 | $51.93 | 5,190,000 |
| 23/03/2026 | $51.68 | $51.26 | $52.09 | $51.25 | 6,628,400 |
| 20/03/2026 | $50.96 | $50.98 | $51.47 | $50.10 | 10,816,100 |
| 19/03/2026 | $52.43 | $51.42 | $52.55 | $51.35 | 7,072,200 |
| 18/03/2026 | $55.45 | $55.68 | $56.25 | $55.05 | 4,001,300 |
| 17/03/2026 | $58.65 | $59.02 | $59.11 | $58.22 | 1,279,000 |
| 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 |
Graphs are not available, please refer to the detailed table