Find a quote
BARRICK MINING CORPORATION
56.07 Up 0.00 (0.00 %)
Delayed : 2026/11/04 17:40:00
- Previous close $56.07
- Opening $54.34
- Today High $56.23
- Today Low $54.12
- Price Bid $55.68
- Price Ask $55.68
- 52 Weeks High $70.08
- 52 Weeks Low $45.28
- Size Bid 22
- Size Ask 21
- Volume 8,405,534
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.07 | Down $ -0.01 | $56.07 | $56.07 | 4,361,300 |
| 03:59 PM | $56.08 | Up $0.01 | $56.09 | $56.02 | 58,300 |
| 03:58 PM | $56.07 | Up $0.02 | $56.10 | $56.05 | 61,500 |
| 03:57 PM | $56.06 | Up $0.05 | $56.08 | $56.00 | 33,300 |
| 03:56 PM | $56.01 | Up $0.04 | $56.02 | $55.90 | 49,600 |
| 03:55 PM | $55.97 | Up $0.06 | $56.03 | $55.89 | 63,800 |
| 03:54 PM | $55.91 | Up $0.11 | $55.91 | $55.78 | 14,800 |
| 03:53 PM | $55.80 | Down $ -0.01 | $55.85 | $55.78 | 15,100 |
| 03:52 PM | $55.81 | Down $ -0.12 | $55.93 | $55.81 | 15,700 |
| 03:51 PM | $55.93 | Up $0.01 | $56.02 | $55.90 | 45,000 |
| 03:50 PM | $55.92 | Down $ -0.14 | $56.06 | $55.86 | 42,900 |
| 03:49 PM | $56.06 | Up $0.04 | $56.07 | $56.02 | 16,300 |
| 03:48 PM | $56.03 | Up $0.02 | $56.04 | $56.00 | 8,300 |
| 03:47 PM | $56.00 | Down $ -0.01 | $56.03 | $56.00 | 7,900 |
| 03:46 PM | $56.01 | Down $ -0.02 | $56.04 | $56.01 | 6,200 |
| 03:45 PM | $56.03 | Down $ -0.03 | $56.05 | $56.00 | 11,800 |
| 03:44 PM | $56.06 | Up $0.01 | $56.07 | $56.03 | 12,700 |
| 03:43 PM | $56.05 | Down $ -0.03 | $56.09 | $56.05 | 9,200 |
| 03:42 PM | $56.08 | Up $0.00 | $56.09 | $56.04 | 7,100 |
| 03:41 PM | $56.08 | Down $ -0.02 | $56.14 | $56.07 | 13,000 |
| 03:40 PM | $56.10 | Down $ -0.03 | $56.15 | $56.10 | 2,700 |
| 03:39 PM | $56.13 | Down $ -0.01 | $56.16 | $56.12 | 5,400 |
| 03:38 PM | $56.14 | Up $0.03 | $56.16 | $56.12 | 7,700 |
| 03:37 PM | $56.11 | Down $ -0.06 | $56.17 | $56.11 | 6,500 |
| 03:36 PM | $56.17 | Down $ -0.03 | $56.21 | $56.17 | 5,500 |
| 03:35 PM | $56.20 | Up $0.03 | $56.23 | $56.18 | 10,100 |
| 03:34 PM | $56.17 | Up $0.07 | $56.17 | $56.11 | 7,700 |
| 03:33 PM | $56.10 | Up $0.01 | $56.11 | $56.09 | 2,300 |
| 03:32 PM | $56.09 | Up $0.03 | $56.09 | $56.06 | 3,600 |
| 03:31 PM | $56.06 | Down $ -0.03 | $56.10 | $56.05 | 7,400 |
| 03:30 PM | $56.09 | Up $0.03 | $56.11 | $56.06 | 9,600 |
| 03:29 PM | $56.06 | Up $0.01 | $56.06 | $56.04 | 6,000 |
| 03:28 PM | $56.05 | Up $0.05 | $56.05 | $56.01 | 5,400 |
| 03:27 PM | $56.00 | Up $0.02 | $56.00 | $55.97 | 4,100 |
| 03:26 PM | $55.98 | Down $ -0.04 | $56.04 | $55.97 | 7,900 |
| 03:25 PM | $56.02 | Down $ -0.01 | $56.05 | $56.02 | 5,100 |
| 03:24 PM | $56.04 | Up $0.01 | $56.04 | $56.01 | 6,300 |
| 03:23 PM | $56.02 | Up $0.00 | $56.03 | $56.00 | 6,100 |
| 03:22 PM | $56.02 | Down $ -0.03 | $56.04 | $56.01 | 2,300 |
| 03:21 PM | $56.05 | Up $0.03 | $56.05 | $56.02 | 5,300 |
| 03:20 PM | $56.02 | Down $ -0.02 | $56.03 | $56.00 | 5,100 |
| 03:19 PM | $56.04 | Up $0.00 | $56.06 | $56.04 | 2,600 |
| 03:18 PM | $56.04 | Up $0.03 | $56.04 | $56.01 | 6,000 |
| 03:17 PM | $56.01 | Down $ -0.02 | $56.03 | $56.01 | 2,300 |
| 03:16 PM | $56.03 | Down $ -0.02 | $56.06 | $56.03 | 3,600 |
| 03:15 PM | $56.06 | Up $0.05 | $56.06 | $56.03 | 4,200 |
| 03:14 PM | $56.01 | Up $0.02 | $56.02 | $56.00 | 3,900 |
| 03:13 PM | $55.99 | Up $0.02 | $56.00 | $55.98 | 1,900 |
| 03:12 PM | $55.97 | Down $ -0.01 | $55.97 | $55.94 | 6,000 |
| 03:11 PM | $55.98 | Down $ -0.02 | $56.00 | $55.97 | 4,000 |
| 03:10 PM | $56.00 | Down $ -0.06 | $56.07 | $56.00 | 5,200 |
| 03:09 PM | $56.06 | Up $0.00 | $56.08 | $56.06 | 3,400 |
| 03:08 PM | $56.06 | Up $0.05 | $56.11 | $56.02 | 15,000 |
| 03:07 PM | $56.01 | Up $0.03 | $56.01 | $55.98 | 37,800 |
| 03:06 PM | $55.98 | Up $0.01 | $55.98 | $55.95 | 5,600 |
| 03:05 PM | $55.97 | Down $ -0.01 | $55.98 | $55.95 | 3,800 |
| 03:04 PM | $55.98 | Down $ -0.01 | $55.99 | $55.96 | 4,700 |
| 03:03 PM | $55.99 | Down $ -0.01 | $56.01 | $55.99 | 3,300 |
| 03:02 PM | $56.00 | Up $0.07 | $56.01 | $55.93 | 7,500 |
| 03:01 PM | $55.93 | Down $ -0.01 | $55.96 | $55.93 | 7,700 |
| 03:00 PM | $55.94 | Up $0.07 | $55.95 | $55.88 | 7,300 |
| 02:59 PM | $55.87 | Up $0.01 | $55.90 | $55.87 | 40,500 |
| 02:58 PM | $55.86 | Up $0.01 | $55.87 | $55.86 | 2,500 |
| 02:57 PM | $55.86 | Up $0.01 | $55.87 | $55.84 | 2,000 |
| 02:56 PM | $55.84 | Up $0.03 | $55.84 | $55.82 | 2,100 |
| 02:55 PM | $55.81 | Down $ -0.09 | $55.93 | $55.81 | 30,600 |
| 02:54 PM | $55.90 | Down $ -0.01 | $55.92 | $55.90 | 5,100 |
| 02:53 PM | $55.91 | Up $0.01 | $55.94 | $55.90 | 6,700 |
| 02:52 PM | $55.90 | Up $0.02 | $55.91 | $55.87 | 44,800 |
| 02:51 PM | $55.89 | Down $ -0.02 | $55.89 | $55.86 | 2,500 |
| 02:50 PM | $55.90 | Up $0.01 | $55.91 | $55.86 | 10,100 |
| 02:49 PM | $55.89 | Down $ -0.01 | $55.90 | $55.89 | 1,500 |
| 02:48 PM | $55.90 | Up $0.01 | $55.92 | $55.90 | 3,900 |
| 02:47 PM | $55.89 | Up $0.00 | $55.91 | $55.89 | 2,200 |
| 02:46 PM | $55.89 | Up $0.01 | $55.91 | $55.86 | 7,000 |
| 02:45 PM | $55.88 | Down $ -0.04 | $55.91 | $55.87 | 3,600 |
| 02:44 PM | $55.92 | Up $0.00 | $55.93 | $55.92 | 4,200 |
| 02:43 PM | $55.92 | Down $ -0.04 | $55.95 | $55.92 | 2,200 |
| 02:42 PM | $55.96 | Down $ -0.01 | $55.97 | $55.96 | 800 |
| 02:41 PM | $55.97 | Up $0.03 | $55.97 | $55.94 | 2,200 |
| 02:40 PM | $55.94 | Down $ -0.02 | $55.96 | $55.94 | 3,100 |
| 02:39 PM | $55.96 | Up $0.02 | $55.98 | $55.95 | 4,000 |
| 02:38 PM | $55.95 | Up $0.02 | $55.95 | $55.91 | 900 |
| 02:37 PM | $55.92 | Up $0.00 | $55.94 | $55.92 | 2,300 |
| 02:36 PM | $55.92 | Up $0.05 | $55.92 | $55.87 | 13,600 |
| 02:35 PM | $55.87 | Up $0.03 | $55.88 | $55.86 | 1,000 |
| 02:34 PM | $55.84 | Up $0.04 | $55.84 | $55.81 | 3,400 |
| 02:33 PM | $55.80 | Down $ -0.03 | $55.83 | $55.79 | 5,900 |
| 02:32 PM | $55.83 | Down $ -0.03 | $55.88 | $55.83 | 3,500 |
| 02:31 PM | $55.86 | Down $ -0.06 | $55.91 | $55.85 | 3,500 |
| 02:30 PM | $55.92 | Down $ -0.04 | $55.96 | $55.92 | 3,900 |
| 02:29 PM | $55.96 | Up $0.02 | $55.98 | $55.94 | 22,400 |
| 02:28 PM | $55.94 | Up $0.01 | $55.94 | $55.90 | 6,300 |
| 02:27 PM | $55.93 | Up $0.04 | $55.96 | $55.90 | 5,900 |
| 02:26 PM | $55.89 | Down $ -0.01 | $55.90 | $55.88 | 1,400 |
| 02:25 PM | $55.90 | Up $0.00 | $55.90 | $55.89 | 1,300 |
| 02:24 PM | $55.90 | Down $ -0.02 | $55.92 | $55.88 | 4,100 |
| 02:23 PM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 900 |
| 02:22 PM | $55.93 | Down $ -0.01 | $55.95 | $55.93 | 2,500 |
| 02:21 PM | $55.94 | Up $0.00 | $55.96 | $55.94 | 1,700 |
| 02:20 PM | $55.94 | Up $0.01 | $55.96 | $55.93 | 3,000 |
| 02:19 PM | $55.93 | Down $ -0.01 | $55.95 | $55.93 | 4,000 |
| 02:18 PM | $55.94 | Up $0.02 | $55.94 | $55.92 | 2,000 |
| 02:17 PM | $55.92 | Down $ -0.02 | $55.93 | $55.91 | 2,900 |
| 02:16 PM | $55.94 | Up $0.02 | $55.94 | $55.92 | 2,100 |
| 02:15 PM | $55.92 | Up $0.00 | $55.93 | $55.92 | 1,000 |
| 02:14 PM | $55.92 | Down $ -0.01 | $55.94 | $55.92 | 3,000 |
| 02:13 PM | $55.93 | Up $0.00 | $55.94 | $55.92 | 3,000 |
| 02:12 PM | $55.93 | Up $0.00 | $55.94 | $55.92 | 2,600 |
| 02:11 PM | $55.93 | Up $0.01 | $55.94 | $55.93 | 3,100 |
| 02:10 PM | $55.92 | Up $0.00 | $55.93 | $55.91 | 2,900 |
| 02:09 PM | $55.92 | Up $0.00 | $55.96 | $55.92 | 4,800 |
| 02:08 PM | $55.92 | Down $ -0.03 | $55.98 | $55.90 | 38,600 |
| 02:07 PM | $55.95 | Up $0.01 | $55.99 | $55.92 | 7,700 |
| 02:06 PM | $55.94 | Up $0.02 | $55.95 | $55.91 | 3,000 |
| 02:05 PM | $55.92 | Down $ -0.02 | $55.96 | $55.92 | 3,700 |
| 02:04 PM | $55.94 | Down $ -0.03 | $55.98 | $55.94 | 4,100 |
| 02:03 PM | $55.97 | Up $0.02 | $55.97 | $55.94 | 3,700 |
| 02:02 PM | $55.95 | Down $ -0.01 | $56.00 | $55.95 | 6,800 |
| 02:01 PM | $55.96 | Down $ -0.01 | $55.97 | $55.94 | 3,700 |
| 02:00 PM | $55.97 | Down $ -0.01 | $56.00 | $55.96 | 5,500 |
| 01:59 PM | $55.98 | Up $0.03 | $55.99 | $55.96 | 3,400 |
| 01:58 PM | $55.95 | Down $ -0.04 | $55.98 | $55.94 | 6,200 |
| 01:57 PM | $55.99 | Up $0.01 | $56.00 | $55.97 | 5,500 |
| 01:56 PM | $55.98 | Up $0.04 | $55.98 | $55.95 | 6,000 |
| 01:55 PM | $55.94 | Down $ -0.03 | $55.96 | $55.93 | 3,500 |
| 01:54 PM | $55.97 | Up $0.01 | $55.98 | $55.95 | 8,100 |
| 01:53 PM | $55.96 | Down $ -0.04 | $56.01 | $55.95 | 10,000 |
| 01:52 PM | $56.00 | Down $ -0.01 | $56.03 | $55.99 | 5,800 |
| 01:51 PM | $56.01 | Up $0.05 | $56.02 | $55.97 | 6,900 |
| 01:50 PM | $55.96 | Up $0.04 | $55.96 | $55.92 | 6,100 |
| 01:49 PM | $55.92 | Up $0.00 | $55.93 | $55.92 | 3,400 |
| 01:48 PM | $55.92 | Up $0.03 | $55.93 | $55.88 | 9,800 |
| 01:47 PM | $55.89 | Up $0.04 | $55.90 | $55.86 | 2,500 |
| 01:46 PM | $55.85 | Down $ -0.01 | $55.86 | $55.82 | 4,000 |
| 01:45 PM | $55.86 | Down $ -0.02 | $55.88 | $55.85 | 8,100 |
| 01:44 PM | $55.88 | Up $0.01 | $55.89 | $55.86 | 4,300 |
| 01:43 PM | $55.87 | Down $ -0.02 | $55.91 | $55.87 | 3,400 |
| 01:42 PM | $55.89 | Up $0.01 | $55.90 | $55.88 | 4,800 |
| 01:41 PM | $55.88 | Down $ -0.07 | $55.94 | $55.88 | 6,600 |
| 01:40 PM | $55.95 | Up $0.02 | $55.95 | $55.91 | 3,700 |
| 01:39 PM | $55.93 | Up $0.00 | $55.94 | $55.91 | 2,300 |
| 01:38 PM | $55.93 | Up $0.00 | $55.94 | $55.92 | 2,900 |
| 01:37 PM | $55.93 | Down $ -0.02 | $55.95 | $55.90 | 9,500 |
| 01:36 PM | $55.95 | Down $ -0.08 | $56.03 | $55.95 | 5,900 |
| 01:35 PM | $56.03 | Down $ -0.01 | $56.04 | $56.01 | 2,000 |
| 01:34 PM | $56.04 | Up $0.02 | $56.06 | $56.01 | 9,200 |
| 01:33 PM | $56.02 | Up $0.05 | $56.02 | $55.98 | 8,200 |
| 01:32 PM | $55.97 | Down $ -0.01 | $55.98 | $55.97 | 2,700 |
| 01:31 PM | $55.98 | Down $ -0.01 | $55.98 | $55.95 | 4,800 |
| 01:30 PM | $55.99 | Up $0.03 | $55.99 | $55.94 | 6,200 |
| 01:29 PM | $55.96 | Up $0.06 | $55.96 | $55.91 | 5,600 |
| 01:28 PM | $55.90 | Down $ -0.03 | $55.93 | $55.87 | 15,700 |
| 01:27 PM | $55.93 | Up $0.00 | $55.93 | $55.91 | 6,800 |
| 01:26 PM | $55.93 | Up $0.05 | $55.93 | $55.89 | 4,600 |
| 01:25 PM | $55.88 | Up $0.02 | $55.89 | $55.86 | 15,000 |
| 01:24 PM | $55.86 | Down $ -0.03 | $55.90 | $55.86 | 13,000 |
| 01:23 PM | $55.89 | Up $0.12 | $55.89 | $55.75 | 28,300 |
| 01:22 PM | $55.77 | Up $0.01 | $55.77 | $55.72 | 12,200 |
| 01:21 PM | $55.76 | Down $ -0.06 | $55.83 | $55.74 | 8,900 |
| 01:20 PM | $55.82 | Down $ -0.01 | $55.86 | $55.82 | 14,900 |
| 01:19 PM | $55.83 | Up $0.00 | $55.84 | $55.83 | 800 |
| 01:18 PM | $55.83 | Down $ -0.01 | $55.84 | $55.82 | 1,800 |
| 01:17 PM | $55.84 | Down $ -0.01 | $55.87 | $55.83 | 7,300 |
| 01:16 PM | $55.85 | Up $0.06 | $55.85 | $55.79 | 2,300 |
| 01:15 PM | $55.79 | Down $ -0.05 | $55.83 | $55.79 | 5,000 |
| 01:14 PM | $55.84 | Up $0.05 | $55.84 | $55.79 | 5,200 |
| 01:13 PM | $55.79 | Up $0.00 | $55.79 | $55.78 | 700 |
| 01:12 PM | $55.79 | Up $0.03 | $55.79 | $55.78 | 2,600 |
| 01:11 PM | $55.76 | Up $0.00 | $55.77 | $55.73 | 7,800 |
| 01:10 PM | $55.76 | Down $ -0.02 | $55.78 | $55.69 | 6,400 |
| 01:09 PM | $55.77 | Down $ -0.06 | $55.84 | $55.74 | 13,200 |
| 01:08 PM | $55.83 | Down $ -0.01 | $55.84 | $55.81 | 3,400 |
| 01:07 PM | $55.84 | Up $0.00 | $55.85 | $55.84 | 1,900 |
| 01:06 PM | $55.84 | Down $ -0.01 | $55.85 | $55.83 | 2,100 |
| 01:05 PM | $55.85 | Up $0.05 | $55.86 | $55.81 | 4,000 |
| 01:04 PM | $55.80 | Down $ -0.06 | $55.86 | $55.80 | 3,300 |
| 01:03 PM | $55.86 | Up $0.05 | $55.86 | $55.81 | 10,100 |
| 01:02 PM | $55.81 | Down $ -0.03 | $55.83 | $55.81 | 4,400 |
| 01:01 PM | $55.84 | Up $0.03 | $55.85 | $55.82 | 2,400 |
| 01:00 PM | $55.81 | Up $0.02 | $55.82 | $55.80 | 2,000 |
| 12:59 PM | $55.79 | Down $ -0.02 | $55.82 | $55.79 | 4,200 |
| 12:58 PM | $55.81 | Up $0.00 | $55.83 | $55.81 | 1,000 |
| 12:57 PM | $55.81 | Up $0.00 | $55.82 | $55.80 | 3,100 |
| 12:56 PM | $55.81 | Up $0.00 | $55.82 | $55.80 | 1,800 |
| 12:55 PM | $55.81 | Up $0.06 | $55.81 | $55.75 | 4,000 |
| 12:54 PM | $55.75 | Down $ -0.04 | $55.83 | $55.74 | 5,000 |
| 12:53 PM | $55.79 | Down $ -0.04 | $55.84 | $55.78 | 9,400 |
| 12:52 PM | $55.83 | Up $0.02 | $55.85 | $55.81 | 5,400 |
| 12:51 PM | $55.81 | Up $0.02 | $55.82 | $55.79 | 5,500 |
| 12:50 PM | $55.79 | Down $ -0.07 | $55.86 | $55.79 | 3,500 |
| 12:49 PM | $55.86 | Up $0.05 | $55.89 | $55.81 | 8,400 |
| 12:48 PM | $55.81 | Up $0.07 | $55.82 | $55.75 | 5,800 |
| 12:47 PM | $55.74 | Down $ -0.07 | $55.80 | $55.74 | 3,600 |
| 12:46 PM | $55.81 | Up $0.03 | $55.82 | $55.77 | 28,700 |
| 12:45 PM | $55.78 | Down $ -0.03 | $55.83 | $55.77 | 34,300 |
| 12:44 PM | $55.81 | Up $0.01 | $55.81 | $55.79 | 8,300 |
| 12:43 PM | $55.80 | Up $0.00 | $55.82 | $55.77 | 5,400 |
| 12:42 PM | $55.80 | Up $0.03 | $55.80 | $55.77 | 4,700 |
| 12:41 PM | $55.77 | Up $0.00 | $55.80 | $55.75 | 5,200 |
| 12:40 PM | $55.77 | Down $ -0.04 | $55.82 | $55.76 | 3,200 |
| 12:39 PM | $55.81 | Down $ -0.02 | $55.83 | $55.81 | 2,800 |
| 12:38 PM | $55.83 | Down $ -0.03 | $55.88 | $55.83 | 3,900 |
| 12:37 PM | $55.86 | Up $0.02 | $55.86 | $55.82 | 4,600 |
| 12:36 PM | $55.84 | Down $ -0.02 | $55.86 | $55.81 | 3,700 |
| 12:35 PM | $55.86 | Up $0.01 | $55.87 | $55.85 | 2,000 |
| 12:34 PM | $55.86 | Up $0.00 | $55.88 | $55.85 | 1,800 |
| 12:33 PM | $55.85 | Down $0.00 | $55.85 | $55.81 | 2,800 |
| 12:32 PM | $55.86 | Up $0.00 | $55.88 | $55.82 | 4,700 |
| 12:31 PM | $55.85 | Up $0.05 | $55.86 | $55.80 | 7,100 |
| 12:30 PM | $55.80 | Up $0.01 | $55.82 | $55.78 | 5,000 |
| 12:29 PM | $55.79 | Up $0.00 | $55.79 | $55.77 | 3,300 |
| 12:28 PM | $55.79 | Up $0.03 | $55.80 | $55.76 | 12,300 |
| 12:27 PM | $55.76 | Up $0.00 | $55.77 | $55.76 | 1,900 |
| 12:26 PM | $55.76 | Up $0.04 | $55.77 | $55.71 | 9,500 |
| 12:25 PM | $55.72 | Up $0.00 | $55.74 | $55.71 | 3,100 |
| 12:24 PM | $55.72 | Up $0.00 | $55.74 | $55.71 | 3,800 |
| 12:23 PM | $55.72 | Up $0.01 | $55.75 | $55.70 | 4,400 |
| 12:22 PM | $55.71 | Down $ -0.03 | $55.75 | $55.70 | 4,800 |
| 12:21 PM | $55.74 | Up $0.01 | $55.76 | $55.73 | 3,200 |
| 12:20 PM | $55.73 | Up $0.05 | $55.77 | $55.70 | 5,700 |
| 12:19 PM | $55.68 | Up $0.00 | $55.71 | $55.68 | 4,200 |
| 12:18 PM | $55.68 | Down $ -0.03 | $55.75 | $55.68 | 10,700 |
| 12:17 PM | $55.71 | Up $0.05 | $55.72 | $55.67 | 16,100 |
| 12:16 PM | $55.66 | Up $0.05 | $55.67 | $55.62 | 4,600 |
| 12:15 PM | $55.61 | Down $ -0.06 | $55.68 | $55.61 | 4,700 |
| 12:14 PM | $55.67 | Up $0.11 | $55.67 | $55.56 | 11,600 |
| 12:13 PM | $55.56 | Down $ -0.01 | $55.59 | $55.55 | 5,900 |
| 12:12 PM | $55.57 | Down $ -0.04 | $55.66 | $55.57 | 10,200 |
| 12:11 PM | $55.61 | Down $ -0.02 | $55.64 | $55.60 | 2,500 |
| 12:10 PM | $55.63 | Up $0.00 | $55.65 | $55.60 | 8,100 |
| 12:09 PM | $55.63 | Up $0.04 | $55.63 | $55.58 | 8,200 |
| 12:08 PM | $55.59 | Up $0.01 | $55.62 | $55.58 | 6,400 |
| 12:07 PM | $55.58 | Up $0.00 | $55.62 | $55.58 | 4,100 |
| 12:06 PM | $55.58 | Up $0.03 | $55.60 | $55.54 | 6,100 |
| 12:05 PM | $55.55 | Down $ -0.05 | $55.62 | $55.55 | 7,500 |
| 12:04 PM | $55.60 | Down $ -0.03 | $55.65 | $55.60 | 5,900 |
| 12:03 PM | $55.63 | Up $0.00 | $55.64 | $55.59 | 5,600 |
| 12:02 PM | $55.63 | Down $ -0.05 | $55.68 | $55.61 | 9,000 |
| 12:01 PM | $55.68 | Down $ -0.05 | $55.74 | $55.65 | 12,300 |
| 12:00 PM | $55.73 | Up $0.01 | $55.73 | $55.67 | 7,900 |
| 11:59 AM | $55.72 | Down $ -0.01 | $55.73 | $55.67 | 5,300 |
| 11:58 AM | $55.73 | Up $0.02 | $55.73 | $55.68 | 3,500 |
| 11:57 AM | $55.70 | Down $ -0.02 | $55.73 | $55.66 | 7,200 |
| 11:56 AM | $55.72 | Up $0.05 | $55.72 | $55.67 | 2,600 |
| 11:55 AM | $55.67 | Up $0.06 | $55.67 | $55.60 | 3,100 |
| 11:54 AM | $55.61 | Up $0.00 | $55.67 | $55.61 | 3,200 |
| 11:53 AM | $55.61 | Up $0.02 | $55.61 | $55.57 | 3,400 |
| 11:52 AM | $55.59 | Down $ -0.01 | $55.62 | $55.59 | 5,700 |
| 11:51 AM | $55.60 | Up $0.05 | $55.60 | $55.53 | 17,200 |
| 11:50 AM | $55.55 | Down $ -0.07 | $55.63 | $55.55 | 4,400 |
| 11:49 AM | $55.62 | Down $ -0.04 | $55.67 | $55.62 | 3,600 |
| 11:48 AM | $55.66 | Up $0.02 | $55.71 | $55.65 | 5,600 |
| 11:47 AM | $55.64 | Up $0.00 | $55.66 | $55.62 | 6,000 |
| 11:46 AM | $55.64 | Up $0.02 | $55.66 | $55.61 | 8,800 |
| 11:45 AM | $55.62 | Up $0.00 | $55.64 | $55.56 | 9,800 |
| 11:44 AM | $55.62 | Up $0.07 | $55.65 | $55.56 | 5,600 |
| 11:43 AM | $55.55 | Down $ -0.01 | $55.58 | $55.55 | 11,800 |
| 11:42 AM | $55.56 | Down $ -0.03 | $55.61 | $55.55 | 6,000 |
| 11:41 AM | $55.59 | Up $0.11 | $55.60 | $55.46 | 13,500 |
| 11:40 AM | $55.48 | Up $0.02 | $55.49 | $55.42 | 9,300 |
| 11:39 AM | $55.46 | Up $0.05 | $55.46 | $55.37 | 6,300 |
| 11:38 AM | $55.41 | Up $0.12 | $55.41 | $55.29 | 27,600 |
| 11:37 AM | $55.29 | Up $0.01 | $55.30 | $55.26 | 7,300 |
| 11:36 AM | $55.28 | Up $0.10 | $55.28 | $55.17 | 19,500 |
| 11:35 AM | $55.18 | Down $ -0.02 | $55.22 | $55.17 | 16,700 |
| 11:34 AM | $55.20 | Down $ -0.02 | $55.22 | $55.16 | 26,000 |
| 11:33 AM | $55.22 | Up $0.07 | $55.23 | $55.14 | 8,700 |
| 11:32 AM | $55.15 | Up $0.01 | $55.15 | $55.13 | 4,700 |
| 11:31 AM | $55.14 | Up $0.07 | $55.15 | $55.08 | 9,300 |
| 11:30 AM | $55.07 | Up $0.09 | $55.07 | $54.98 | 10,000 |
| 11:29 AM | $54.98 | Up $0.06 | $55.00 | $54.96 | 4,700 |
| 11:28 AM | $54.92 | Up $0.09 | $54.95 | $54.83 | 12,100 |
| 11:27 AM | $54.83 | Up $0.00 | $54.86 | $54.83 | 4,500 |
| 11:26 AM | $54.83 | Down $ -0.01 | $54.86 | $54.78 | 50,800 |
| 11:25 AM | $54.84 | Down $ -0.03 | $54.88 | $54.84 | 12,300 |
| 11:24 AM | $54.87 | Down $ -0.01 | $54.91 | $54.86 | 4,300 |
| 11:23 AM | $54.88 | Down $ -0.07 | $54.95 | $54.88 | 6,000 |
| 11:22 AM | $54.95 | Down $ -0.02 | $54.98 | $54.95 | 8,000 |
| 11:21 AM | $54.97 | Down $ -0.01 | $55.00 | $54.94 | 9,200 |
| 11:20 AM | $54.98 | Down $ -0.09 | $55.06 | $54.98 | 4,400 |
| 11:19 AM | $55.07 | Down $ -0.02 | $55.11 | $55.07 | 5,000 |
| 11:18 AM | $55.09 | Up $0.01 | $55.09 | $55.07 | 3,700 |
| 11:17 AM | $55.08 | Up $0.01 | $55.08 | $55.04 | 3,200 |
| 11:16 AM | $55.07 | Up $0.01 | $55.14 | $55.05 | 13,300 |
| 11:15 AM | $55.06 | Up $0.03 | $55.06 | $54.99 | 7,500 |
| 11:14 AM | $55.03 | Down $0.00 | $55.06 | $55.00 | 7,600 |
| 11:13 AM | $55.04 | Up $0.02 | $55.07 | $55.00 | 7,400 |
| 11:12 AM | $55.01 | Up $0.00 | $55.02 | $54.98 | 8,800 |
| 11:11 AM | $55.01 | Up $0.08 | $55.02 | $54.94 | 8,900 |
| 11:10 AM | $54.93 | Up $0.10 | $54.93 | $54.81 | 6,700 |
| 11:09 AM | $54.83 | Up $0.06 | $54.84 | $54.78 | 5,800 |
| 11:08 AM | $54.77 | Up $0.00 | $54.81 | $54.75 | 5,900 |
| 11:07 AM | $54.77 | Down $ -0.03 | $54.84 | $54.77 | 11,600 |
| 11:06 AM | $54.80 | Down $ -0.01 | $54.82 | $54.74 | 9,200 |
| 11:05 AM | $54.81 | Down $ -0.15 | $54.96 | $54.80 | 6,900 |
| 11:04 AM | $54.96 | Up $0.00 | $55.00 | $54.94 | 6,200 |
| 11:03 AM | $54.96 | Up $0.02 | $54.99 | $54.93 | 8,900 |
| 11:02 AM | $54.95 | Down $ -0.05 | $55.02 | $54.95 | 4,800 |
| 11:01 AM | $54.99 | Down $ -0.09 | $55.05 | $54.94 | 22,400 |
| 11:00 AM | $55.08 | Up $0.00 | $55.15 | $55.08 | 20,700 |
| 10:59 AM | $55.08 | Up $0.05 | $55.09 | $55.02 | 4,300 |
| 10:58 AM | $55.03 | Down $ -0.02 | $55.06 | $55.02 | 6,200 |
| 10:57 AM | $55.05 | Up $0.09 | $55.11 | $54.98 | 27,400 |
| 10:56 AM | $54.96 | Down $ -0.05 | $55.02 | $54.96 | 8,800 |
| 10:55 AM | $55.01 | Up $0.03 | $55.02 | $54.98 | 17,500 |
| 10:54 AM | $54.98 | Up $0.06 | $54.99 | $54.93 | 11,100 |
| 10:53 AM | $54.92 | Down $ -0.02 | $54.96 | $54.90 | 6,400 |
| 10:52 AM | $54.94 | Up $0.09 | $54.97 | $54.86 | 8,000 |
| 10:51 AM | $54.85 | Down $ -0.07 | $54.93 | $54.85 | 8,700 |
| 10:50 AM | $54.92 | Up $0.05 | $54.92 | $54.82 | 6,300 |
| 10:49 AM | $54.87 | Up $0.07 | $54.87 | $54.80 | 8,300 |
| 10:48 AM | $54.80 | Up $0.02 | $54.82 | $54.78 | 5,200 |
| 10:47 AM | $54.78 | Up $0.01 | $54.79 | $54.73 | 5,800 |
| 10:46 AM | $54.78 | Up $0.02 | $54.81 | $54.71 | 13,500 |
| 10:45 AM | $54.76 | Down $ -0.12 | $54.87 | $54.76 | 10,500 |
| 10:44 AM | $54.88 | Up $0.02 | $54.89 | $54.84 | 4,900 |
| 10:43 AM | $54.86 | Down $ -0.09 | $54.95 | $54.85 | 10,200 |
| 10:42 AM | $54.95 | Up $0.02 | $55.00 | $54.93 | 9,700 |
| 10:41 AM | $54.93 | Up $0.02 | $54.95 | $54.84 | 11,900 |
| 10:40 AM | $54.91 | Up $0.01 | $54.96 | $54.89 | 7,300 |
| 10:39 AM | $54.90 | Down $ -0.03 | $54.92 | $54.86 | 10,200 |
| 10:38 AM | $54.93 | Up $0.03 | $54.94 | $54.89 | 6,800 |
| 10:37 AM | $54.90 | Up $0.10 | $54.90 | $54.81 | 22,100 |
| 10:36 AM | $54.80 | Up $0.02 | $54.83 | $54.74 | 21,800 |
| 10:35 AM | $54.77 | Up $0.19 | $54.77 | $54.52 | 43,700 |
| 10:34 AM | $54.58 | Up $0.01 | $54.63 | $54.57 | 7,700 |
| 10:33 AM | $54.57 | Down $ -0.04 | $54.62 | $54.56 | 7,200 |
| 10:32 AM | $54.61 | Up $0.06 | $54.61 | $54.53 | 7,700 |
| 10:31 AM | $54.55 | Down $ -0.02 | $54.56 | $54.47 | 9,600 |
| 10:30 AM | $54.57 | Down $ -0.12 | $54.69 | $54.53 | 13,900 |
| 10:29 AM | $54.69 | Up $0.06 | $54.70 | $54.63 | 3,500 |
| 10:28 AM | $54.63 | Down $ -0.04 | $54.66 | $54.61 | 3,500 |
| 10:27 AM | $54.67 | Down $ -0.05 | $54.72 | $54.63 | 4,500 |
| 10:26 AM | $54.72 | Up $0.12 | $54.72 | $54.59 | 7,000 |
| 10:25 AM | $54.60 | Down $ -0.05 | $54.66 | $54.55 | 11,500 |
| 10:24 AM | $54.65 | Up $0.02 | $54.66 | $54.61 | 18,600 |
| 10:23 AM | $54.63 | Up $0.03 | $54.65 | $54.59 | 21,100 |
| 10:22 AM | $54.60 | Up $0.02 | $54.61 | $54.45 | 38,200 |
| 10:21 AM | $54.58 | Down $ -0.03 | $54.68 | $54.58 | 6,000 |
| 10:20 AM | $54.61 | Down $ -0.01 | $54.67 | $54.61 | 3,300 |
| 10:19 AM | $54.62 | Up $0.00 | $54.66 | $54.61 | 6,000 |
| 10:18 AM | $54.62 | Up $0.02 | $54.66 | $54.61 | 8,800 |
| 10:17 AM | $54.60 | Up $0.08 | $54.62 | $54.52 | 14,100 |
| 10:16 AM | $54.52 | Down $0.00 | $54.56 | $54.49 | 8,400 |
| 10:15 AM | $54.53 | Down $ -0.02 | $54.60 | $54.51 | 11,400 |
| 10:14 AM | $54.54 | Down $ -0.10 | $54.64 | $54.52 | 10,300 |
| 10:13 AM | $54.64 | Down $ -0.01 | $54.68 | $54.63 | 8,700 |
| 10:12 AM | $54.65 | Up $0.07 | $54.70 | $54.56 | 12,800 |
| 10:11 AM | $54.58 | Up $0.01 | $54.67 | $54.57 | 20,000 |
| 10:10 AM | $54.57 | Up $0.08 | $54.58 | $54.46 | 19,000 |
| 10:09 AM | $54.49 | Up $0.07 | $54.50 | $54.39 | 17,700 |
| 10:08 AM | $54.42 | Down $ -0.06 | $54.52 | $54.42 | 12,200 |
| 10:07 AM | $54.48 | Down $ -0.04 | $54.53 | $54.47 | 14,100 |
| 10:06 AM | $54.52 | Down $ -0.08 | $54.63 | $54.52 | 23,400 |
| 10:05 AM | $54.60 | Down $ -0.01 | $54.64 | $54.59 | 29,400 |
| 10:04 AM | $54.61 | Up $0.01 | $54.70 | $54.55 | 22,800 |
| 10:03 AM | $54.60 | Down $ -0.04 | $54.68 | $54.57 | 27,500 |
| 10:02 AM | $54.64 | Down $ -0.01 | $54.78 | $54.60 | 18,600 |
| 10:01 AM | $54.65 | Up $0.01 | $54.70 | $54.58 | 17,500 |
| 10:00 AM | $54.64 | Up $0.09 | $54.66 | $54.55 | 20,900 |
| 09:59 AM | $54.55 | Up $0.00 | $54.57 | $54.51 | 12,600 |
| 09:58 AM | $54.55 | Up $0.01 | $54.58 | $54.49 | 14,900 |
| 09:57 AM | $54.54 | Up $0.00 | $54.61 | $54.53 | 8,700 |
| 09:56 AM | $54.54 | Up $0.05 | $54.58 | $54.48 | 14,300 |
| 09:55 AM | $54.49 | Down $ -0.11 | $54.62 | $54.46 | 19,000 |
| 09:54 AM | $54.60 | Down $ -0.04 | $54.65 | $54.60 | 10,300 |
| 09:53 AM | $54.64 | Up $0.00 | $54.71 | $54.63 | 14,300 |
| 09:52 AM | $54.64 | Down $ -0.20 | $54.86 | $54.63 | 17,600 |
| 09:51 AM | $54.84 | Up $0.03 | $54.84 | $54.76 | 11,600 |
| 09:50 AM | $54.81 | Down $ -0.16 | $54.98 | $54.81 | 26,400 |
| 09:49 AM | $54.97 | Up $0.04 | $54.98 | $54.87 | 18,900 |
| 09:48 AM | $54.93 | Down $ -0.05 | $55.01 | $54.91 | 25,800 |
| 09:47 AM | $54.98 | Up $0.05 | $55.00 | $54.84 | 22,400 |
| 09:46 AM | $54.93 | Up $0.04 | $54.97 | $54.84 | 11,500 |
| 09:45 AM | $54.89 | Down $ -0.08 | $55.03 | $54.89 | 30,000 |
| 09:44 AM | $54.97 | Up $0.07 | $55.04 | $54.90 | 50,600 |
| 09:43 AM | $54.90 | Down $ -0.10 | $54.99 | $54.88 | 46,300 |
| 09:42 AM | $55.00 | Up $0.06 | $55.02 | $54.88 | 22,900 |
| 09:41 AM | $54.94 | Up $0.25 | $54.94 | $54.64 | 35,600 |
| 09:40 AM | $54.69 | Up $0.15 | $54.75 | $54.51 | 48,100 |
| 09:39 AM | $54.54 | Down $ -0.15 | $54.67 | $54.54 | 6,000 |
| 09:38 AM | $54.69 | Up $0.23 | $54.70 | $54.49 | 26,000 |
| 09:37 AM | $54.46 | Down $ -0.32 | $54.80 | $54.46 | 7,200 |
| 09:36 AM | $54.78 | Up $0.12 | $54.80 | $54.68 | 15,000 |
| 09:35 AM | $54.66 | Up $0.02 | $54.73 | $54.61 | 22,500 |
| 09:34 AM | $54.64 | Up $0.06 | $54.71 | $54.36 | 38,800 |
| 09:33 AM | $54.58 | Down $ -0.05 | $54.73 | $54.53 | 20,700 |
| 09:32 AM | $54.63 | Up $0.37 | $54.63 | $54.20 | 36,900 |
| 09:31 AM | $54.26 | Up $0.00 | $54.34 | $54.12 | 30,400 |
| 09:30 AM | $54.26 | Up $2.33 | $54.43 | $54.17 | 65,200 |
| Previous close | $51.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $56.03 | $55.72 | $56.11 | $55.54 | 1,272,200 |
| 03/11/2026 | $51.93 | $52.28 | $52.30 | $51.74 | 4,831,200 |
| 02/11/2026 | $53.10 | $53.60 | $53.66 | $52.91 | 1,598,000 |
| 30/10/2026 | $51.64 | $51.37 | $51.70 | $50.63 | 3,176,100 |
| 29/10/2026 | $54.11 | $54.21 | $54.34 | $53.79 | 3,131,500 |
| 28/10/2026 | $55.53 | $55.07 | $55.62 | $54.60 | 5,159,100 |
| 27/10/2026 | $55.09 | $54.53 | $55.17 | $54.53 | 2,718,800 |
| 26/10/2026 | $53.60 | $53.62 | $53.80 | $53.35 | 1,113,900 |
| 23/10/2026 | $53.36 | $53.60 | $53.76 | $53.30 | 1,191,000 |
| 22/10/2026 | $54.08 | $53.99 | $54.26 | $53.56 | 1,552,100 |
| 21/10/2026 | $57.22 | $57.04 | $57.44 | $56.56 | 1,973,700 |
| 20/10/2026 | $56.90 | $56.92 | $57.32 | $56.81 | 1,815,100 |
| 19/10/2026 | $57.12 | $56.93 | $57.42 | $56.87 | 1,385,600 |
| 16/10/2026 | $57.74 | $57.31 | $57.74 | $57.14 | 1,513,800 |
| 15/10/2026 | $57.56 | $56.88 | $57.65 | $56.79 | 1,609,000 |
| 14/10/2026 | $55.35 | $55.30 | $55.37 | $54.68 | 3,542,500 |
| 13/10/2026 | $57.68 | $57.21 | $58.10 | $57.18 | 1,675,000 |
| 09/10/2026 | $58.53 | $58.41 | $58.69 | $58.32 | 2,333,200 |
| 08/10/2026 | $56.86 | $56.22 | $56.86 | $56.16 | 3,435,400 |
| 07/10/2026 | $55.84 | $56.27 | $56.56 | $55.83 | 1,355,600 |
| 06/10/2026 | $57.95 | $57.85 | $58.34 | $57.82 | 3,359,900 |
| 05/10/2026 | $57.06 | $56.81 | $57.42 | $56.72 | 1,474,700 |
| 02/10/2026 | $57.41 | $57.03 | $57.44 | $56.89 | 2,061,500 |
| 01/10/2026 | $56.98 | $57.18 | $57.66 | $56.90 | 3,035,100 |
| 30/09/2026 | $57.87 | $58.15 | $58.27 | $57.85 | 2,241,800 |
| 29/09/2026 | $58.47 | $57.90 | $58.55 | $57.82 | 1,580,700 |
| 28/09/2026 | $58.18 | $58.32 | $58.76 | $58.09 | 1,853,300 |
| 25/09/2026 | $60.70 | $60.40 | $60.80 | $60.34 | 1,856,000 |
| 24/09/2026 | $59.81 | $59.41 | $59.82 | $59.04 | 1,799,400 |
| 23/09/2026 | $59.85 | $60.17 | $60.33 | $59.78 | 2,699,100 |
Graphs are not available, please refer to the detailed table