Find a quote
BARRICK MINING CORPORATION
56.25 Up 1.70 (3.02 %)
Delayed : 2026/06/15 09:09:20
- Previous close $54.55
- Opening $55.24
- Today High $56.51
- Today Low $54.59
- Price Bid $58.37
- Price Ask $58.37
- 52 Weeks High $70.08
- 52 Weeks Low $27.89
- Size Bid 189
- Size Ask 195
- Volume 4,039,462
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.25 | Up $0.02 | $56.25 | $56.25 | 2,325,900 |
| 03:59 PM | $56.23 | Up $0.01 | $56.25 | $56.18 | 51,600 |
| 03:58 PM | $56.22 | Down $ -0.02 | $56.29 | $56.22 | 30,400 |
| 03:57 PM | $56.24 | Up $0.00 | $56.26 | $56.22 | 17,000 |
| 03:56 PM | $56.24 | Down $ -0.08 | $56.34 | $56.24 | 7,300 |
| 03:55 PM | $56.32 | Up $0.01 | $56.32 | $56.28 | 18,500 |
| 03:54 PM | $56.31 | Down $ -0.04 | $56.39 | $56.30 | 14,400 |
| 03:53 PM | $56.35 | Down $ -0.02 | $56.38 | $56.32 | 20,900 |
| 03:52 PM | $56.37 | Up $0.01 | $56.39 | $56.34 | 15,500 |
| 03:51 PM | $56.36 | Down $ -0.01 | $56.38 | $56.33 | 5,500 |
| 03:50 PM | $56.37 | Up $0.04 | $56.38 | $56.33 | 11,300 |
| 03:49 PM | $56.33 | Up $0.05 | $56.33 | $56.28 | 7,600 |
| 03:48 PM | $56.28 | Up $0.00 | $56.29 | $56.26 | 4,300 |
| 03:47 PM | $56.28 | Down $ -0.02 | $56.32 | $56.26 | 4,500 |
| 03:46 PM | $56.30 | Up $0.12 | $56.30 | $56.13 | 10,000 |
| 03:45 PM | $56.18 | Down $ -0.05 | $56.25 | $56.18 | 3,500 |
| 03:44 PM | $56.23 | Down $ -0.04 | $56.28 | $56.23 | 2,700 |
| 03:43 PM | $56.27 | Down $ -0.05 | $56.31 | $56.27 | 3,100 |
| 03:42 PM | $56.32 | Down $ -0.02 | $56.32 | $56.27 | 5,200 |
| 03:41 PM | $56.34 | Up $0.00 | $56.36 | $56.33 | 2,200 |
| 03:40 PM | $56.34 | Up $0.00 | $56.35 | $56.31 | 6,300 |
| 03:39 PM | $56.34 | Down $ -0.02 | $56.37 | $56.32 | 4,000 |
| 03:38 PM | $56.36 | Up $0.00 | $56.41 | $56.36 | 2,800 |
| 03:37 PM | $56.36 | Down $ -0.01 | $56.39 | $56.33 | 3,100 |
| 03:36 PM | $56.37 | Up $0.05 | $56.42 | $56.30 | 12,600 |
| 03:35 PM | $56.32 | Down $ -0.05 | $56.36 | $56.30 | 10,400 |
| 03:34 PM | $56.37 | Down $ -0.01 | $56.41 | $56.34 | 9,800 |
| 03:33 PM | $56.38 | Up $0.00 | $56.40 | $56.37 | 6,100 |
| 03:32 PM | $56.38 | Down $ -0.02 | $56.41 | $56.38 | 3,000 |
| 03:31 PM | $56.40 | Up $0.00 | $56.42 | $56.38 | 1,900 |
| 03:30 PM | $56.40 | Up $0.04 | $56.40 | $56.35 | 8,400 |
| 03:29 PM | $56.36 | Down $ -0.04 | $56.39 | $56.35 | 1,800 |
| 03:28 PM | $56.40 | Up $0.05 | $56.40 | $56.36 | 2,400 |
| 03:27 PM | $56.35 | Up $0.01 | $56.37 | $56.32 | 2,400 |
| 03:26 PM | $56.34 | Down $ -0.01 | $56.34 | $56.31 | 1,400 |
| 03:25 PM | $56.35 | Up $0.01 | $56.35 | $56.31 | 3,000 |
| 03:24 PM | $56.34 | Down $ -0.03 | $56.36 | $56.33 | 1,100 |
| 03:23 PM | $56.38 | Up $0.02 | $56.38 | $56.36 | 2,100 |
| 03:22 PM | $56.36 | Down $ -0.03 | $56.41 | $56.35 | 5,000 |
| 03:21 PM | $56.39 | Up $0.02 | $56.39 | $56.35 | 2,900 |
| 03:20 PM | $56.37 | Up $0.00 | $56.39 | $56.33 | 3,000 |
| 03:19 PM | $56.37 | Up $0.04 | $56.38 | $56.31 | 2,500 |
| 03:18 PM | $56.33 | Up $0.01 | $56.35 | $56.31 | 2,900 |
| 03:17 PM | $56.32 | Up $0.00 | $56.32 | $56.29 | 3,600 |
| 03:16 PM | $56.32 | Down $ -0.02 | $56.32 | $56.32 | 700 |
| 03:15 PM | $56.34 | Down $ -0.01 | $56.38 | $56.33 | 3,300 |
| 03:14 PM | $56.35 | Down $ -0.02 | $56.38 | $56.34 | 1,900 |
| 03:13 PM | $56.37 | Up $0.03 | $56.37 | $56.33 | 1,500 |
| 03:12 PM | $56.34 | Up $0.05 | $56.35 | $56.29 | 4,100 |
| 03:11 PM | $56.29 | Up $0.04 | $56.29 | $56.25 | 1,800 |
| 03:10 PM | $56.25 | Down $ -0.09 | $56.34 | $56.25 | 3,200 |
| 03:09 PM | $56.34 | Down $ -0.02 | $56.37 | $56.32 | 8,600 |
| 03:08 PM | $56.36 | Up $0.01 | $56.38 | $56.34 | 7,900 |
| 03:07 PM | $56.36 | Down $ -0.01 | $56.39 | $56.35 | 2,700 |
| 03:06 PM | $56.36 | Down $ -0.02 | $56.38 | $56.36 | 10,000 |
| 03:05 PM | $56.38 | Up $0.01 | $56.38 | $56.35 | 2,300 |
| 03:04 PM | $56.37 | Up $0.01 | $56.38 | $56.35 | 10,700 |
| 03:03 PM | $56.36 | Down $ -0.01 | $56.37 | $56.35 | 7,500 |
| 03:02 PM | $56.37 | Up $0.02 | $56.38 | $56.35 | 4,800 |
| 03:01 PM | $56.34 | Down $ -0.01 | $56.38 | $56.33 | 2,500 |
| 03:00 PM | $56.35 | Up $0.05 | $56.36 | $56.32 | 4,400 |
| 02:59 PM | $56.30 | Down $ -0.06 | $56.34 | $56.30 | 7,300 |
| 02:58 PM | $56.36 | Down $ -0.03 | $56.40 | $56.36 | 1,700 |
| 02:57 PM | $56.39 | Down $ -0.06 | $56.45 | $56.39 | 3,800 |
| 02:56 PM | $56.45 | Down $ -0.02 | $56.45 | $56.44 | 3,800 |
| 02:55 PM | $56.47 | Down $ -0.02 | $56.47 | $56.46 | 500 |
| 02:54 PM | $56.49 | Up $0.01 | $56.49 | $56.46 | 3,500 |
| 02:53 PM | $56.48 | Up $0.01 | $56.50 | $56.47 | 4,000 |
| 02:52 PM | $56.47 | Down $ -0.02 | $56.49 | $56.44 | 3,000 |
| 02:51 PM | $56.49 | Down $ -0.01 | $56.49 | $56.48 | 6,000 |
| 02:50 PM | $56.50 | Up $0.08 | $56.50 | $56.39 | 7,600 |
| 02:49 PM | $56.42 | Up $0.03 | $56.43 | $56.42 | 1,300 |
| 02:48 PM | $56.39 | Down $ -0.05 | $56.44 | $56.39 | 3,100 |
| 02:47 PM | $56.44 | Down $ -0.03 | $56.47 | $56.44 | 500 |
| 02:46 PM | $56.47 | Down $ -0.01 | $56.49 | $56.47 | 1,100 |
| 02:45 PM | $56.48 | Up $0.03 | $56.48 | $56.42 | 3,900 |
| 02:44 PM | $56.45 | Down $ -0.02 | $56.47 | $56.45 | 1,900 |
| 02:43 PM | $56.47 | Up $0.01 | $56.50 | $56.47 | 2,600 |
| 02:42 PM | $56.46 | Down $ -0.02 | $56.49 | $56.45 | 1,000 |
| 02:41 PM | $56.47 | Up $0.01 | $56.49 | $56.47 | 400 |
| 02:40 PM | $56.46 | Down $ -0.04 | $56.50 | $56.46 | 2,800 |
| 02:39 PM | $56.50 | Down $ -0.01 | $56.50 | $56.47 | 1,400 |
| 02:38 PM | $56.51 | Up $0.02 | $56.51 | $56.48 | 2,700 |
| 02:37 PM | $56.49 | Up $0.08 | $56.50 | $56.43 | 8,400 |
| 02:36 PM | $56.41 | Up $0.00 | $56.46 | $56.41 | 9,500 |
| 02:35 PM | $56.41 | Up $0.06 | $56.41 | $56.36 | 3,000 |
| 02:34 PM | $56.35 | Down $ -0.01 | $56.36 | $56.33 | 3,500 |
| 02:33 PM | $56.36 | Down $ -0.05 | $56.38 | $56.34 | 2,300 |
| 02:32 PM | $56.41 | Up $0.02 | $56.41 | $56.37 | 5,200 |
| 02:31 PM | $56.39 | Down $ -0.02 | $56.41 | $56.37 | 800 |
| 02:30 PM | $56.41 | Down $ -0.03 | $56.44 | $56.40 | 2,200 |
| 02:29 PM | $56.44 | Up $0.01 | $56.46 | $56.44 | 1,200 |
| 02:28 PM | $56.43 | Down $ -0.01 | $56.46 | $56.41 | 1,100 |
| 02:27 PM | $56.44 | Down $ -0.03 | $56.47 | $56.43 | 1,200 |
| 02:26 PM | $56.47 | Up $0.03 | $56.47 | $56.44 | 1,300 |
| 02:25 PM | $56.44 | Up $0.01 | $56.46 | $56.43 | 1,800 |
| 02:24 PM | $56.43 | Up $0.03 | $56.43 | $56.39 | 3,300 |
| 02:23 PM | $56.40 | Down $ -0.02 | $56.40 | $56.40 | 1,100 |
| 02:22 PM | $56.42 | Down $ -0.01 | $56.43 | $56.39 | 1,500 |
| 02:21 PM | $56.43 | Up $0.04 | $56.43 | $56.40 | 1,800 |
| 02:20 PM | $56.39 | Up $0.01 | $56.39 | $56.38 | 3,300 |
| 02:19 PM | $56.38 | Down $ -0.01 | $56.39 | $56.37 | 2,300 |
| 02:18 PM | $56.39 | Up $0.04 | $56.40 | $56.34 | 4,500 |
| 02:17 PM | $56.35 | Down $ -0.03 | $56.41 | $56.35 | 1,800 |
| 02:16 PM | $56.38 | Down $ -0.05 | $56.42 | $56.37 | 15,600 |
| 02:15 PM | $56.44 | Up $0.05 | $56.44 | $56.38 | 2,800 |
| 02:14 PM | $56.39 | Down $ -0.06 | $56.43 | $56.39 | 1,500 |
| 02:13 PM | $56.45 | Up $0.00 | $56.45 | $56.45 | 100 |
| 02:12 PM | $56.45 | Up $0.03 | $56.47 | $56.41 | 8,800 |
| 02:11 PM | $56.42 | Up $0.00 | $56.44 | $56.39 | 2,400 |
| 02:10 PM | $56.42 | Up $0.01 | $56.42 | $56.41 | 1,000 |
| 02:09 PM | $56.41 | Down $ -0.01 | $56.43 | $56.39 | 700 |
| 02:08 PM | $56.42 | Up $0.04 | $56.42 | $56.37 | 3,200 |
| 02:07 PM | $56.38 | Up $0.02 | $56.38 | $56.35 | 2,100 |
| 02:06 PM | $56.36 | Up $0.00 | $56.39 | $56.36 | 1,200 |
| 02:05 PM | $56.36 | Up $0.00 | $56.38 | $56.36 | 1,700 |
| 02:04 PM | $56.36 | Down $ -0.06 | $56.43 | $56.36 | 4,400 |
| 02:03 PM | $56.42 | Up $0.03 | $56.43 | $56.39 | 700 |
| 02:02 PM | $56.39 | Down $ -0.02 | $56.43 | $56.38 | 1,900 |
| 02:01 PM | $56.41 | Down $ -0.01 | $56.43 | $56.41 | 3,100 |
| 02:00 PM | $56.42 | Up $0.03 | $56.42 | $56.38 | 800 |
| 01:59 PM | $56.39 | Up $0.01 | $56.41 | $56.39 | 800 |
| 01:58 PM | $56.38 | Down $ -0.02 | $56.40 | $56.35 | 10,100 |
| 01:57 PM | $56.40 | Up $0.03 | $56.41 | $56.35 | 3,500 |
| 01:56 PM | $56.37 | Down $ -0.01 | $56.37 | $56.34 | 3,800 |
| 01:55 PM | $56.38 | Up $0.00 | $56.40 | $56.36 | 1,800 |
| 01:54 PM | $56.38 | Up $0.01 | $56.40 | $56.38 | 500 |
| 01:53 PM | $56.37 | Down $ -0.04 | $56.38 | $56.36 | 1,700 |
| 01:52 PM | $56.41 | Up $0.00 | $56.41 | $56.39 | 200 |
| 01:51 PM | $56.41 | Up $0.04 | $56.42 | $56.37 | 3,400 |
| 01:50 PM | $56.37 | Down $ -0.02 | $56.40 | $56.37 | 600 |
| 01:49 PM | $56.39 | Down $ -0.06 | $56.44 | $56.38 | 2,700 |
| 01:48 PM | $56.45 | Up $0.01 | $56.46 | $56.44 | 1,000 |
| 01:47 PM | $56.44 | Up $0.03 | $56.44 | $56.42 | 1,400 |
| 01:46 PM | $56.41 | Up $0.01 | $56.42 | $56.41 | 400 |
| 01:45 PM | $56.40 | Down $ -0.05 | $56.42 | $56.40 | 700 |
| 01:44 PM | $56.45 | Up $0.04 | $56.45 | $56.41 | 1,800 |
| 01:43 PM | $56.41 | Down $ -0.03 | $56.43 | $56.41 | 1,100 |
| 01:42 PM | $56.44 | Up $0.07 | $56.45 | $56.38 | 2,200 |
| 01:41 PM | $56.37 | Up $0.01 | $56.40 | $56.36 | 3,300 |
| 01:40 PM | $56.36 | Down $ -0.02 | $56.36 | $56.36 | 200 |
| 01:39 PM | $56.38 | Up $0.00 | $56.38 | $56.36 | 2,800 |
| 01:38 PM | $56.38 | Down $ -0.04 | $56.39 | $56.36 | 1,000 |
| 01:37 PM | $56.42 | Up $0.05 | $56.42 | $56.37 | 2,700 |
| 01:36 PM | $56.37 | Down $ -0.02 | $56.39 | $56.37 | 700 |
| 01:35 PM | $56.39 | Up $0.00 | $56.41 | $56.39 | 800 |
| 01:34 PM | $56.39 | Down $ -0.03 | $56.41 | $56.39 | 500 |
| 01:33 PM | $56.42 | Up $0.05 | $56.42 | $56.38 | 2,000 |
| 01:32 PM | $56.37 | Up $0.02 | $56.38 | $56.34 | 2,000 |
| 01:31 PM | $56.35 | Up $0.04 | $56.35 | $56.31 | 1,000 |
| 01:30 PM | $56.31 | Down $ -0.05 | $56.34 | $56.31 | 700 |
| 01:29 PM | $56.36 | Down $ -0.03 | $56.42 | $56.35 | 2,000 |
| 01:28 PM | $56.39 | Up $0.09 | $56.40 | $56.29 | 5,100 |
| 01:27 PM | $56.30 | Down $ -0.02 | $56.32 | $56.30 | 800 |
| 01:26 PM | $56.32 | Up $0.00 | $56.33 | $56.31 | 1,000 |
| 01:25 PM | $56.32 | Down $ -0.02 | $56.36 | $56.29 | 2,700 |
| 01:24 PM | $56.34 | Up $0.01 | $56.37 | $56.34 | 1,100 |
| 01:23 PM | $56.33 | Down $ -0.02 | $56.35 | $56.33 | 500 |
| 01:22 PM | $56.35 | Down $ -0.05 | $56.40 | $56.35 | 2,100 |
| 01:20 PM | $56.40 | Up $0.04 | $56.43 | $56.36 | 1,100 |
| 01:20 PM | $56.40 | Up $0.00 | $56.43 | $56.36 | 0 |
| 01:19 PM | $56.36 | Up $0.03 | $56.41 | $56.33 | 1,900 |
| 01:18 PM | $56.33 | Up $0.05 | $56.33 | $56.29 | 600 |
| 01:17 PM | $56.28 | Down $ -0.02 | $56.28 | $56.24 | 1,100 |
| 01:16 PM | $56.30 | Down $ -0.01 | $56.30 | $56.24 | 1,600 |
| 01:15 PM | $56.31 | Up $0.01 | $56.31 | $56.26 | 2,000 |
| 01:14 PM | $56.30 | Up $0.10 | $56.30 | $56.19 | 3,000 |
| 01:13 PM | $56.20 | Down $ -0.05 | $56.24 | $56.20 | 600 |
| 01:12 PM | $56.25 | Up $0.01 | $56.25 | $56.23 | 1,200 |
| 01:11 PM | $56.24 | Up $0.01 | $56.27 | $56.23 | 3,400 |
| 01:10 PM | $56.23 | Down $ -0.07 | $56.31 | $56.22 | 1,800 |
| 01:09 PM | $56.30 | Down $ -0.03 | $56.33 | $56.30 | 300 |
| 01:08 PM | $56.33 | Down $ -0.07 | $56.40 | $56.33 | 1,700 |
| 01:07 PM | $56.40 | Up $0.11 | $56.40 | $56.29 | 2,600 |
| 01:06 PM | $56.29 | Up $0.05 | $56.35 | $56.20 | 22,200 |
| 01:05 PM | $56.24 | Up $0.03 | $56.25 | $56.23 | 13,800 |
| 01:04 PM | $56.21 | Up $0.06 | $56.22 | $56.17 | 6,400 |
| 01:03 PM | $56.15 | Down $ -0.07 | $56.21 | $56.15 | 700 |
| 01:02 PM | $56.22 | Up $0.00 | $56.23 | $56.21 | 2,700 |
| 01:01 PM | $56.22 | Up $0.05 | $56.22 | $56.19 | 2,600 |
| 01:00 PM | $56.17 | Down $ -0.04 | $56.23 | $56.17 | 800 |
| 12:59 PM | $56.21 | Up $0.01 | $56.24 | $56.20 | 1,400 |
| 12:58 PM | $56.20 | Up $0.03 | $56.20 | $56.14 | 9,500 |
| 12:57 PM | $56.17 | Down $ -0.01 | $56.21 | $56.17 | 13,400 |
| 12:56 PM | $56.18 | Up $0.01 | $56.19 | $56.11 | 9,100 |
| 12:55 PM | $56.17 | Down $ -0.01 | $56.17 | $56.13 | 1,200 |
| 12:54 PM | $56.18 | Down $ -0.02 | $56.19 | $56.15 | 19,200 |
| 12:53 PM | $56.20 | Up $0.14 | $56.20 | $56.08 | 2,300 |
| 12:52 PM | $56.06 | Down $ -0.07 | $56.12 | $56.06 | 1,200 |
| 12:51 PM | $56.13 | Up $0.02 | $56.14 | $56.07 | 1,500 |
| 12:50 PM | $56.11 | Up $0.01 | $56.11 | $56.11 | 200 |
| 12:49 PM | $56.10 | Up $0.00 | $56.13 | $56.10 | 300 |
| 12:48 PM | $56.10 | Down $ -0.05 | $56.17 | $56.10 | 1,000 |
| 12:47 PM | $56.15 | Up $0.09 | $56.15 | $56.07 | 1,600 |
| 12:46 PM | $56.06 | Up $0.00 | $56.07 | $56.06 | 500 |
| 12:45 PM | $56.06 | Up $0.02 | $56.06 | $56.04 | 800 |
| 12:44 PM | $56.04 | Down $ -0.06 | $56.14 | $56.04 | 2,000 |
| 12:43 PM | $56.10 | Up $0.02 | $56.11 | $56.08 | 900 |
| 12:42 PM | $56.08 | Down $ -0.05 | $56.12 | $56.07 | 1,000 |
| 12:41 PM | $56.13 | Up $0.01 | $56.16 | $56.13 | 3,500 |
| 12:40 PM | $56.12 | Up $0.04 | $56.17 | $56.07 | 3,700 |
| 12:39 PM | $56.08 | Up $0.08 | $56.08 | $56.02 | 3,100 |
| 12:38 PM | $56.00 | Up $0.00 | $56.03 | $56.00 | 1,200 |
| 12:37 PM | $56.00 | Down $ -0.01 | $56.01 | $55.97 | 2,600 |
| 12:36 PM | $56.01 | Up $0.02 | $56.01 | $55.98 | 2,100 |
| 12:35 PM | $55.99 | Down $ -0.06 | $56.05 | $55.97 | 2,100 |
| 12:34 PM | $56.05 | Up $0.04 | $56.05 | $56.00 | 1,200 |
| 12:33 PM | $56.01 | Down $ -0.01 | $56.01 | $55.97 | 1,500 |
| 12:32 PM | $56.02 | Down $ -0.02 | $56.04 | $55.99 | 2,000 |
| 12:31 PM | $56.04 | Up $0.00 | $56.05 | $56.03 | 1,200 |
| 12:30 PM | $56.04 | Up $0.02 | $56.06 | $56.01 | 1,100 |
| 12:29 PM | $56.02 | Down $ -0.03 | $56.07 | $56.02 | 2,800 |
| 12:28 PM | $56.06 | Down $ -0.01 | $56.08 | $56.06 | 900 |
| 12:27 PM | $56.06 | Down $ -0.03 | $56.12 | $56.06 | 1,500 |
| 12:26 PM | $56.09 | Down $ -0.02 | $56.12 | $56.09 | 300 |
| 12:25 PM | $56.11 | Up $0.03 | $56.11 | $56.00 | 3,500 |
| 12:24 PM | $56.08 | Down $ -0.07 | $56.12 | $56.06 | 800 |
| 12:23 PM | $56.15 | Up $0.01 | $56.15 | $56.08 | 2,000 |
| 12:22 PM | $56.14 | Up $0.08 | $56.14 | $56.07 | 1,600 |
| 12:21 PM | $56.06 | Up $0.02 | $56.08 | $56.04 | 1,200 |
| 12:20 PM | $56.04 | Up $0.01 | $56.14 | $56.03 | 2,500 |
| 12:19 PM | $56.03 | Down $ -0.09 | $56.08 | $56.03 | 1,600 |
| 12:18 PM | $56.12 | Down $ -0.04 | $56.18 | $56.12 | 2,500 |
| 12:17 PM | $56.16 | Down $ -0.09 | $56.26 | $56.16 | 2,500 |
| 12:16 PM | $56.25 | Down $ -0.04 | $56.32 | $56.22 | 2,500 |
| 12:15 PM | $56.29 | Up $0.23 | $56.29 | $56.08 | 6,200 |
| 12:14 PM | $56.06 | Up $0.00 | $56.14 | $56.03 | 2,900 |
| 12:13 PM | $56.06 | Up $0.26 | $56.13 | $55.81 | 41,700 |
| 12:12 PM | $55.80 | Up $0.00 | $55.80 | $55.77 | 3,000 |
| 12:11 PM | $55.80 | Up $0.15 | $55.82 | $55.67 | 4,600 |
| 12:10 PM | $55.65 | Down $ -0.03 | $55.66 | $55.64 | 900 |
| 12:09 PM | $55.68 | Down $ -0.02 | $55.71 | $55.68 | 700 |
| 12:08 PM | $55.70 | Up $0.06 | $55.71 | $55.65 | 6,700 |
| 12:07 PM | $55.64 | Up $0.03 | $55.67 | $55.63 | 2,700 |
| 12:06 PM | $55.61 | Up $0.05 | $55.61 | $55.56 | 4,200 |
| 12:05 PM | $55.56 | Down $ -0.08 | $55.62 | $55.56 | 2,200 |
| 12:04 PM | $55.64 | Up $0.05 | $55.65 | $55.59 | 1,500 |
| 12:03 PM | $55.59 | Up $0.11 | $55.59 | $55.50 | 1,300 |
| 12:02 PM | $55.48 | Down $ -0.11 | $55.56 | $55.48 | 1,300 |
| 12:01 PM | $55.59 | Up $0.00 | $55.61 | $55.57 | 2,500 |
| 12:00 PM | $55.59 | Up $0.00 | $55.61 | $55.55 | 800 |
| 11:59 AM | $55.59 | Up $0.00 | $55.59 | $55.52 | 2,500 |
| 11:58 AM | $55.59 | Down $ -0.01 | $55.62 | $55.58 | 3,600 |
| 11:57 AM | $55.60 | Down $ -0.03 | $55.60 | $55.56 | 500 |
| 11:56 AM | $55.63 | Down $ -0.05 | $55.64 | $55.58 | 800 |
| 11:55 AM | $55.69 | Up $0.04 | $55.69 | $55.65 | 800 |
| 11:54 AM | $55.65 | Up $0.04 | $55.65 | $55.63 | 700 |
| 11:53 AM | $55.61 | Down $ -0.05 | $55.66 | $55.61 | 1,600 |
| 11:52 AM | $55.66 | Up $0.13 | $55.66 | $55.55 | 4,000 |
| 11:51 AM | $55.53 | Down $ -0.04 | $55.54 | $55.48 | 1,200 |
| 11:50 AM | $55.57 | Up $0.09 | $55.57 | $55.51 | 2,500 |
| 11:49 AM | $55.48 | Down $ -0.08 | $55.59 | $55.48 | 400 |
| 11:48 AM | $55.56 | Down $ -0.06 | $55.60 | $55.54 | 2,000 |
| 11:47 AM | $55.62 | Down $ -0.05 | $55.69 | $55.62 | 2,600 |
| 11:46 AM | $55.67 | Up $0.06 | $55.68 | $55.62 | 3,000 |
| 11:45 AM | $55.61 | Up $0.05 | $55.61 | $55.55 | 600 |
| 11:44 AM | $55.56 | Down $ -0.06 | $55.63 | $55.55 | 3,600 |
| 11:43 AM | $55.62 | Down $ -0.08 | $55.64 | $55.62 | 700 |
| 11:42 AM | $55.70 | Up $0.02 | $55.70 | $55.69 | 200 |
| 11:41 AM | $55.68 | Down $ -0.02 | $55.71 | $55.68 | 800 |
| 11:40 AM | $55.70 | Down $ -0.01 | $55.70 | $55.70 | 100 |
| 11:39 AM | $55.71 | Up $0.05 | $55.72 | $55.65 | 4,400 |
| 11:38 AM | $55.66 | Down $ -0.04 | $55.73 | $55.66 | 900 |
| 11:37 AM | $55.70 | Down $ -0.08 | $55.78 | $55.70 | 3,600 |
| 11:36 AM | $55.78 | Down $ -0.02 | $55.83 | $55.78 | 800 |
| 11:35 AM | $55.80 | Up $0.12 | $55.84 | $55.63 | 14,000 |
| 11:34 AM | $55.68 | Up $0.00 | $55.69 | $55.63 | 5,300 |
| 11:33 AM | $55.68 | Down $ -0.02 | $55.71 | $55.66 | 1,200 |
| 11:32 AM | $55.70 | Down $ -0.04 | $55.76 | $55.68 | 4,800 |
| 11:31 AM | $55.74 | Up $0.05 | $55.74 | $55.69 | 4,200 |
| 11:30 AM | $55.69 | Up $0.00 | $55.83 | $55.68 | 7,300 |
| 11:29 AM | $55.69 | Up $0.01 | $55.72 | $55.69 | 2,300 |
| 11:28 AM | $55.68 | Down $ -0.15 | $55.79 | $55.68 | 1,000 |
| 11:26 AM | $55.83 | Down $ -0.01 | $55.84 | $55.80 | 3,200 |
| 11:26 AM | $55.83 | Up $0.00 | $55.84 | $55.80 | 0 |
| 11:25 AM | $55.84 | Down $ -0.04 | $55.89 | $55.84 | 1,400 |
| 11:24 AM | $55.88 | Up $0.12 | $55.88 | $55.77 | 5,500 |
| 11:23 AM | $55.76 | Up $0.06 | $55.77 | $55.69 | 7,700 |
| 11:22 AM | $55.70 | Up $0.00 | $55.70 | $55.67 | 2,700 |
| 11:21 AM | $55.70 | Up $0.12 | $55.71 | $55.57 | 12,800 |
| 11:20 AM | $55.58 | Down $ -0.07 | $55.66 | $55.55 | 1,900 |
| 11:19 AM | $55.65 | Down $ -0.03 | $55.70 | $55.62 | 1,100 |
| 11:18 AM | $55.68 | Up $0.03 | $55.68 | $55.62 | 1,700 |
| 11:17 AM | $55.65 | Up $0.02 | $55.65 | $55.59 | 3,000 |
| 11:16 AM | $55.63 | Down $ -0.04 | $55.68 | $55.61 | 3,500 |
| 11:15 AM | $55.67 | Down $ -0.02 | $55.69 | $55.67 | 1,900 |
| 11:14 AM | $55.69 | Up $0.00 | $55.72 | $55.69 | 2,200 |
| 11:13 AM | $55.69 | Up $0.18 | $55.69 | $55.54 | 5,700 |
| 11:12 AM | $55.51 | Down $ -0.08 | $55.60 | $55.48 | 3,800 |
| 11:11 AM | $55.59 | Down $ -0.14 | $55.71 | $55.58 | 4,700 |
| 11:10 AM | $55.73 | Up $0.10 | $55.73 | $55.63 | 7,200 |
| 11:09 AM | $55.63 | Up $0.03 | $55.65 | $55.61 | 1,000 |
| 11:08 AM | $55.60 | Down $ -0.06 | $55.69 | $55.60 | 4,500 |
| 11:07 AM | $55.66 | Up $0.08 | $55.69 | $55.57 | 14,200 |
| 11:06 AM | $55.58 | Up $0.01 | $55.58 | $55.51 | 6,400 |
| 11:05 AM | $55.57 | Up $0.10 | $55.57 | $55.47 | 15,600 |
| 11:04 AM | $55.47 | Up $0.17 | $55.47 | $55.31 | 3,400 |
| 11:03 AM | $55.30 | Down $ -0.05 | $55.39 | $55.30 | 2,500 |
| 11:02 AM | $55.35 | Down $ -0.07 | $55.43 | $55.35 | 2,500 |
| 11:01 AM | $55.42 | Up $0.02 | $55.44 | $55.37 | 3,600 |
| 11:00 AM | $55.40 | Up $0.02 | $55.40 | $55.29 | 2,300 |
| 10:59 AM | $55.38 | Down $ -0.09 | $55.46 | $55.38 | 1,500 |
| 10:58 AM | $55.47 | Down $ -0.02 | $55.50 | $55.47 | 600 |
| 10:57 AM | $55.50 | Up $0.03 | $55.50 | $55.35 | 3,700 |
| 10:56 AM | $55.46 | Up $0.00 | $55.58 | $55.42 | 9,000 |
| 10:55 AM | $55.46 | Up $0.06 | $55.52 | $55.38 | 6,600 |
| 10:54 AM | $55.40 | Up $0.13 | $55.40 | $55.21 | 5,600 |
| 10:53 AM | $55.27 | Up $0.05 | $55.28 | $55.08 | 9,400 |
| 10:52 AM | $55.22 | Up $0.40 | $55.22 | $54.87 | 19,700 |
| 10:51 AM | $54.82 | Down $ -0.07 | $54.90 | $54.82 | 4,400 |
| 10:50 AM | $54.89 | Up $0.10 | $54.91 | $54.79 | 2,600 |
| 10:49 AM | $54.79 | Up $0.03 | $54.82 | $54.79 | 400 |
| 10:48 AM | $54.76 | Down $ -0.02 | $54.83 | $54.72 | 2,900 |
| 10:47 AM | $54.78 | Up $0.02 | $54.79 | $54.68 | 4,200 |
| 10:46 AM | $54.76 | Down $ -0.09 | $54.87 | $54.75 | 2,400 |
| 10:45 AM | $54.85 | Up $0.09 | $54.87 | $54.74 | 4,900 |
| 10:44 AM | $54.76 | Up $0.01 | $54.79 | $54.74 | 2,000 |
| 10:43 AM | $54.75 | Down $ -0.13 | $54.88 | $54.75 | 2,200 |
| 10:42 AM | $54.88 | Down $ -0.01 | $54.97 | $54.88 | 5,500 |
| 10:41 AM | $54.89 | Down $ -0.14 | $55.03 | $54.87 | 4,800 |
| 10:40 AM | $55.03 | Down $ -0.05 | $55.05 | $55.03 | 1,900 |
| 10:39 AM | $55.08 | Up $0.08 | $55.08 | $55.00 | 2,400 |
| 10:38 AM | $55.00 | Up $0.07 | $55.00 | $54.95 | 1,500 |
| 10:37 AM | $54.93 | Down $ -0.01 | $54.97 | $54.92 | 2,500 |
| 10:36 AM | $54.94 | Down $ -0.04 | $55.05 | $54.92 | 5,400 |
| 10:35 AM | $54.98 | Up $0.01 | $55.00 | $54.94 | 5,400 |
| 10:34 AM | $54.97 | Up $0.03 | $54.97 | $54.89 | 3,600 |
| 10:33 AM | $54.94 | Up $0.01 | $54.95 | $54.89 | 10,600 |
| 10:32 AM | $54.93 | Down $ -0.09 | $55.03 | $54.93 | 2,900 |
| 10:31 AM | $55.02 | Down $ -0.01 | $55.05 | $55.00 | 5,200 |
| 10:30 AM | $55.03 | Up $0.02 | $55.12 | $55.02 | 6,200 |
| 10:29 AM | $55.01 | Down $ -0.02 | $55.05 | $54.99 | 6,400 |
| 10:28 AM | $55.03 | Down $ -0.10 | $55.13 | $55.01 | 2,500 |
| 10:27 AM | $55.13 | Up $0.05 | $55.14 | $55.09 | 2,700 |
| 10:26 AM | $55.08 | Down $ -0.05 | $55.12 | $55.03 | 4,200 |
| 10:25 AM | $55.13 | Up $0.05 | $55.19 | $55.10 | 11,900 |
| 10:24 AM | $55.08 | Down $ -0.09 | $55.17 | $55.08 | 2,100 |
| 10:23 AM | $55.17 | Down $ -0.04 | $55.19 | $55.08 | 3,600 |
| 10:22 AM | $55.21 | Down $ -0.04 | $55.29 | $55.17 | 2,500 |
| 10:21 AM | $55.25 | Down $ -0.08 | $55.41 | $55.24 | 4,700 |
| 10:20 AM | $55.33 | Up $0.03 | $55.35 | $55.26 | 3,200 |
| 10:19 AM | $55.30 | Down $ -0.02 | $55.34 | $55.30 | 600 |
| 10:18 AM | $55.32 | Down $ -0.08 | $55.38 | $55.30 | 1,400 |
| 10:17 AM | $55.40 | Up $0.15 | $55.41 | $55.25 | 3,300 |
| 10:16 AM | $55.25 | Down $ -0.04 | $55.32 | $55.23 | 5,000 |
| 10:15 AM | $55.29 | Up $0.01 | $55.30 | $55.23 | 3,500 |
| 10:14 AM | $55.28 | Down $ -0.04 | $55.40 | $55.28 | 5,100 |
| 10:13 AM | $55.32 | Down $ -0.06 | $55.38 | $55.32 | 2,000 |
| 10:12 AM | $55.38 | Down $ -0.10 | $55.42 | $55.38 | 2,300 |
| 10:11 AM | $55.48 | Down $ -0.03 | $55.53 | $55.48 | 3,700 |
| 10:10 AM | $55.51 | Down $ -0.08 | $55.59 | $55.51 | 2,200 |
| 10:09 AM | $55.59 | Up $0.01 | $55.59 | $55.53 | 5,200 |
| 10:08 AM | $55.58 | Up $0.01 | $55.59 | $55.50 | 4,400 |
| 10:07 AM | $55.57 | Up $0.07 | $55.58 | $55.47 | 6,900 |
| 10:06 AM | $55.50 | Up $0.12 | $55.50 | $55.39 | 1,300 |
| 10:05 AM | $55.38 | Down $ -0.13 | $55.55 | $55.38 | 1,000 |
| 10:04 AM | $55.51 | Down $ -0.08 | $55.58 | $55.49 | 2,000 |
| 10:03 AM | $55.59 | Up $0.11 | $55.59 | $55.52 | 2,400 |
| 10:02 AM | $55.48 | Down $ -0.10 | $55.60 | $55.48 | 1,600 |
| 10:01 AM | $55.58 | Up $0.03 | $55.65 | $55.57 | 3,600 |
| 10:00 AM | $55.55 | Up $0.19 | $55.57 | $55.38 | 33,000 |
| 09:59 AM | $55.36 | Up $0.06 | $55.37 | $55.20 | 2,600 |
| 09:58 AM | $55.30 | Up $0.02 | $55.32 | $55.24 | 1,500 |
| 09:57 AM | $55.28 | Down $ -0.17 | $55.46 | $55.27 | 4,600 |
| 09:56 AM | $55.45 | Up $0.17 | $55.46 | $55.28 | 8,800 |
| 09:55 AM | $55.28 | Up $0.02 | $55.29 | $55.24 | 3,600 |
| 09:54 AM | $55.26 | Up $0.01 | $55.29 | $55.20 | 3,800 |
| 09:53 AM | $55.25 | Down $ -0.09 | $55.31 | $55.25 | 3,900 |
| 09:52 AM | $55.34 | Up $0.22 | $55.34 | $55.19 | 2,900 |
| 09:51 AM | $55.12 | Up $0.05 | $55.19 | $55.10 | 2,600 |
| 09:50 AM | $55.07 | Down $ -0.02 | $55.11 | $55.06 | 8,000 |
| 09:49 AM | $55.09 | Up $0.20 | $55.09 | $54.92 | 9,100 |
| 09:48 AM | $54.89 | Up $0.09 | $54.96 | $54.81 | 2,300 |
| 09:47 AM | $54.80 | Up $0.00 | $54.88 | $54.80 | 2,400 |
| 09:46 AM | $54.80 | Up $0.21 | $54.80 | $54.64 | 6,300 |
| 09:45 AM | $54.59 | Down $ -0.28 | $54.86 | $54.59 | 7,000 |
| 09:44 AM | $54.87 | Down $ -0.09 | $54.95 | $54.87 | 2,000 |
| 09:43 AM | $54.96 | Up $0.15 | $54.96 | $54.79 | 1,700 |
| 09:42 AM | $54.81 | Down $ -0.01 | $54.81 | $54.74 | 900 |
| 09:41 AM | $54.82 | Up $0.01 | $54.84 | $54.69 | 7,800 |
| 09:40 AM | $54.81 | Down $ -0.35 | $55.22 | $54.72 | 19,300 |
| 09:39 AM | $55.16 | Down $ -0.04 | $55.23 | $55.13 | 23,700 |
| 09:38 AM | $55.20 | Down $ -0.08 | $55.32 | $55.16 | 37,800 |
| 09:37 AM | $55.28 | Down $ -0.06 | $55.41 | $55.28 | 4,600 |
| 09:36 AM | $55.34 | Down $ -0.01 | $55.43 | $55.34 | 2,400 |
| 09:35 AM | $55.35 | Up $0.24 | $55.40 | $55.07 | 10,300 |
| 09:34 AM | $55.11 | Down $ -0.04 | $55.21 | $55.11 | 1,900 |
| 09:33 AM | $55.15 | Down $ -0.22 | $55.34 | $55.15 | 1,400 |
| 09:32 AM | $55.37 | Up $0.17 | $55.45 | $55.28 | 8,400 |
| 09:31 AM | $55.20 | Down $ -0.36 | $55.53 | $55.20 | 5,200 |
| 09:30 AM | $55.56 | Up $1.01 | $55.56 | $55.08 | 58,200 |
| Previous close | $54.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $56.25 | $55.59 | $56.51 | $55.48 | 3,263,400 |
| 11/06/2026 | $54.55 | $52.86 | $54.78 | $52.76 | 3,519,600 |
| 10/06/2026 | $51.82 | $52.67 | $52.82 | $51.73 | 6,702,000 |
| 09/06/2026 | $54.53 | $53.65 | $54.61 | $52.71 | 4,089,900 |
| 08/06/2026 | $55.06 | $55.64 | $55.64 | $55.00 | 3,544,600 |
| 05/06/2026 | $54.91 | $55.58 | $56.12 | $54.85 | 3,712,600 |
| 04/06/2026 | $59.45 | $59.84 | $60.38 | $59.42 | 9,520,800 |
| 03/06/2026 | $58.21 | $58.21 | $58.57 | $57.93 | 4,950,600 |
| 02/06/2026 | $59.72 | $59.18 | $59.78 | $58.85 | 3,572,300 |
| 01/06/2026 | $58.55 | $58.15 | $58.85 | $57.94 | 3,993,500 |
| 29/05/2026 | $58.90 | $58.62 | $58.96 | $58.42 | 11,546,100 |
| 28/05/2026 | $57.55 | $57.41 | $58.27 | $57.23 | 3,576,000 |
| 27/05/2026 | $57.08 | $57.52 | $57.70 | $56.99 | 5,199,500 |
| 26/05/2026 | $58.06 | $57.65 | $58.17 | $57.58 | 4,902,700 |
| 25/05/2026 | $58.57 | $58.18 | $58.63 | $57.94 | 525,900 |
| 22/05/2026 | $56.21 | $56.29 | $56.65 | $56.10 | 2,909,700 |
| 21/05/2026 | $56.88 | $56.28 | $57.63 | $56.14 | 4,668,100 |
| 20/05/2026 | $56.23 | $56.15 | $56.40 | $56.03 | 3,401,800 |
| 19/05/2026 | $54.28 | $54.42 | $55.01 | $54.11 | 5,925,800 |
| 15/05/2026 | $55.82 | $55.25 | $56.17 | $55.11 | 6,472,400 |
| 14/05/2026 | $59.25 | $59.61 | $59.96 | $59.19 | 4,090,000 |
| 13/05/2026 | $61.50 | $61.72 | $62.25 | $61.06 | 4,051,300 |
| 12/05/2026 | $62.82 | $61.59 | $63.17 | $61.55 | 4,076,700 |
| 11/05/2026 | $64.40 | $63.89 | $65.06 | $63.47 | 4,996,700 |
| 08/05/2026 | $59.05 | $58.36 | $59.48 | $58.28 | 5,895,500 |
| 07/05/2026 | $57.20 | $57.88 | $57.90 | $56.68 | 5,547,200 |
| 06/05/2026 | $56.75 | $56.22 | $56.78 | $55.92 | 4,987,500 |
| 05/05/2026 | $52.76 | $52.90 | $52.90 | $52.59 | 2,390,800 |
| 04/05/2026 | $52.17 | $52.62 | $52.71 | $52.00 | 7,457,600 |
| 01/05/2026 | $52.75 | $52.67 | $53.06 | $52.57 | 2,108,300 |
Graphs are not available, please refer to the detailed table