Find a quote
BARRICK MINING CORPORATION
65.32 Up 3.48 (5.33 %)
Delayed : 2026/02/13 17:40:00
- Previous close $61.84
- Opening $63.02
- Today High $65.55
- Today Low $62.53
- Price Bid $65.20
- Price Ask $65.20
- 52 Weeks High $74.00
- 52 Weeks Low $24.28
- Size Bid 16
- Size Ask 5
- Volume 5,275,504
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.32 | Down $ -0.02 | $65.32 | $65.32 | 2,311,100 |
| 03:59 PM | $65.34 | Up $0.02 | $65.39 | $65.26 | 71,300 |
| 03:58 PM | $65.32 | Up $0.06 | $65.35 | $65.26 | 19,400 |
| 03:57 PM | $65.26 | Down $ -0.02 | $65.28 | $65.22 | 18,200 |
| 03:56 PM | $65.28 | Down $ -0.02 | $65.36 | $65.26 | 25,600 |
| 03:55 PM | $65.29 | Up $0.06 | $65.29 | $65.19 | 38,300 |
| 03:54 PM | $65.23 | Up $0.07 | $65.23 | $65.13 | 10,500 |
| 03:53 PM | $65.16 | Down $ -0.01 | $65.16 | $65.11 | 9,300 |
| 03:52 PM | $65.17 | Down $ -0.14 | $65.32 | $65.17 | 17,400 |
| 03:51 PM | $65.32 | Down $ -0.03 | $65.37 | $65.32 | 11,500 |
| 03:50 PM | $65.35 | Up $0.02 | $65.35 | $65.24 | 15,100 |
| 03:49 PM | $65.33 | Down $ -0.03 | $65.40 | $65.30 | 7,100 |
| 03:48 PM | $65.36 | Up $0.05 | $65.36 | $65.30 | 7,100 |
| 03:47 PM | $65.31 | Up $0.02 | $65.31 | $65.28 | 2,400 |
| 03:46 PM | $65.29 | Up $0.02 | $65.30 | $65.25 | 4,900 |
| 03:45 PM | $65.27 | Up $0.03 | $65.29 | $65.25 | 4,100 |
| 03:44 PM | $65.24 | Up $0.01 | $65.28 | $65.21 | 3,800 |
| 03:43 PM | $65.23 | Up $0.03 | $65.23 | $65.20 | 3,100 |
| 03:42 PM | $65.20 | Down $ -0.12 | $65.32 | $65.20 | 3,600 |
| 03:41 PM | $65.32 | Down $ -0.03 | $65.34 | $65.31 | 4,000 |
| 03:40 PM | $65.35 | Up $0.06 | $65.36 | $65.29 | 9,200 |
| 03:39 PM | $65.29 | Down $0.00 | $65.30 | $65.29 | 2,200 |
| 03:38 PM | $65.30 | Up $0.00 | $65.31 | $65.25 | 4,700 |
| 03:37 PM | $65.29 | Up $0.07 | $65.30 | $65.22 | 4,200 |
| 03:36 PM | $65.22 | Down $ -0.02 | $65.25 | $65.22 | 3,300 |
| 03:35 PM | $65.24 | Up $0.06 | $65.25 | $65.18 | 4,600 |
| 03:34 PM | $65.18 | Down $ -0.02 | $65.23 | $65.18 | 7,800 |
| 03:33 PM | $65.20 | Up $0.02 | $65.24 | $65.17 | 4,400 |
| 03:32 PM | $65.18 | Down $ -0.07 | $65.26 | $65.18 | 6,900 |
| 03:31 PM | $65.25 | Up $0.04 | $65.28 | $65.19 | 11,900 |
| 03:30 PM | $65.21 | Up $0.00 | $65.24 | $65.19 | 4,100 |
| 03:29 PM | $65.21 | Up $0.00 | $65.23 | $65.18 | 3,800 |
| 03:28 PM | $65.21 | Up $0.02 | $65.26 | $65.19 | 5,000 |
| 03:27 PM | $65.19 | Down $ -0.08 | $65.28 | $65.17 | 7,000 |
| 03:26 PM | $65.26 | Up $0.01 | $65.27 | $65.24 | 3,500 |
| 03:25 PM | $65.26 | Down $ -0.07 | $65.32 | $65.22 | 5,400 |
| 03:24 PM | $65.33 | Up $0.03 | $65.37 | $65.30 | 5,600 |
| 03:23 PM | $65.30 | Up $0.02 | $65.30 | $65.27 | 2,000 |
| 03:22 PM | $65.28 | Down $ -0.02 | $65.32 | $65.28 | 2,900 |
| 03:21 PM | $65.30 | Down $ -0.03 | $65.35 | $65.30 | 2,300 |
| 03:20 PM | $65.33 | Down $ -0.02 | $65.35 | $65.32 | 2,100 |
| 03:19 PM | $65.35 | Up $0.05 | $65.36 | $65.28 | 5,000 |
| 03:18 PM | $65.30 | Up $0.03 | $65.31 | $65.24 | 3,600 |
| 03:17 PM | $65.27 | Down $ -0.02 | $65.29 | $65.25 | 1,200 |
| 03:16 PM | $65.29 | Up $0.00 | $65.31 | $65.26 | 4,300 |
| 03:15 PM | $65.28 | Up $0.02 | $65.33 | $65.26 | 3,100 |
| 03:14 PM | $65.26 | Down $ -0.05 | $65.32 | $65.26 | 2,300 |
| 03:13 PM | $65.31 | Down $ -0.08 | $65.41 | $65.31 | 3,000 |
| 03:12 PM | $65.39 | Down $ -0.02 | $65.43 | $65.39 | 1,500 |
| 03:11 PM | $65.41 | Down $ -0.01 | $65.43 | $65.38 | 2,800 |
| 03:10 PM | $65.42 | Up $0.02 | $65.42 | $65.38 | 1,200 |
| 03:09 PM | $65.40 | Up $0.06 | $65.40 | $65.35 | 1,700 |
| 03:08 PM | $65.34 | Up $0.00 | $65.38 | $65.32 | 9,400 |
| 03:07 PM | $65.34 | Up $0.02 | $65.35 | $65.32 | 3,200 |
| 03:06 PM | $65.32 | Up $0.03 | $65.32 | $65.26 | 2,300 |
| 03:05 PM | $65.29 | Up $0.01 | $65.30 | $65.25 | 9,500 |
| 03:04 PM | $65.28 | Up $0.04 | $65.30 | $65.25 | 3,300 |
| 03:03 PM | $65.24 | Up $0.08 | $65.25 | $65.18 | 3,400 |
| 03:02 PM | $65.16 | Down $ -0.08 | $65.21 | $65.16 | 1,800 |
| 03:01 PM | $65.24 | Up $0.10 | $65.24 | $65.16 | 2,800 |
| 03:00 PM | $65.14 | Up $0.05 | $65.14 | $65.09 | 1,900 |
| 02:59 PM | $65.09 | Down $ -0.05 | $65.15 | $65.09 | 2,500 |
| 02:58 PM | $65.14 | Down $ -0.10 | $65.27 | $65.04 | 22,100 |
| 02:57 PM | $65.24 | Down $ -0.02 | $65.31 | $65.23 | 2,700 |
| 02:56 PM | $65.26 | Down $ -0.03 | $65.33 | $65.26 | 1,800 |
| 02:55 PM | $65.29 | Up $0.04 | $65.31 | $65.24 | 4,100 |
| 02:54 PM | $65.25 | Down $ -0.03 | $65.29 | $65.25 | 7,600 |
| 02:53 PM | $65.28 | Down $ -0.07 | $65.36 | $65.28 | 3,200 |
| 02:52 PM | $65.35 | Up $0.03 | $65.37 | $65.31 | 4,100 |
| 02:51 PM | $65.32 | Down $ -0.05 | $65.38 | $65.31 | 3,700 |
| 02:50 PM | $65.37 | Down $ -0.01 | $65.42 | $65.34 | 3,700 |
| 02:49 PM | $65.38 | Down $ -0.01 | $65.41 | $65.38 | 2,300 |
| 02:48 PM | $65.39 | Down $ -0.03 | $65.41 | $65.39 | 200 |
| 02:47 PM | $65.42 | Down $ -0.05 | $65.48 | $65.41 | 1,600 |
| 02:46 PM | $65.47 | Up $0.00 | $65.48 | $65.46 | 1,200 |
| 02:45 PM | $65.47 | Up $0.09 | $65.47 | $65.39 | 1,100 |
| 02:44 PM | $65.38 | Up $0.06 | $65.38 | $65.34 | 600 |
| 02:43 PM | $65.32 | Down $ -0.03 | $65.39 | $65.32 | 3,000 |
| 02:42 PM | $65.35 | Up $0.05 | $65.35 | $65.30 | 1,100 |
| 02:41 PM | $65.30 | Down $ -0.09 | $65.39 | $65.28 | 3,100 |
| 02:40 PM | $65.39 | Up $0.01 | $65.40 | $65.38 | 1,000 |
| 02:39 PM | $65.38 | Down $ -0.06 | $65.44 | $65.33 | 5,200 |
| 02:38 PM | $65.44 | Down $ -0.04 | $65.49 | $65.41 | 6,900 |
| 02:37 PM | $65.48 | Up $0.03 | $65.49 | $65.45 | 9,200 |
| 02:36 PM | $65.45 | Up $0.01 | $65.53 | $65.42 | 7,000 |
| 02:35 PM | $65.44 | Down $ -0.04 | $65.50 | $65.44 | 5,300 |
| 02:34 PM | $65.48 | Up $0.02 | $65.48 | $65.46 | 900 |
| 02:33 PM | $65.46 | Up $0.03 | $65.46 | $65.42 | 2,600 |
| 02:32 PM | $65.43 | Up $0.05 | $65.43 | $65.39 | 21,400 |
| 02:31 PM | $65.39 | Up $0.09 | $65.39 | $65.24 | 6,500 |
| 02:30 PM | $65.30 | Up $0.05 | $65.32 | $65.15 | 46,000 |
| 02:29 PM | $65.25 | Down $ -0.21 | $65.47 | $65.13 | 28,900 |
| 02:28 PM | $65.46 | Down $ -0.01 | $65.49 | $65.46 | 500 |
| 02:27 PM | $65.47 | Up $0.08 | $65.47 | $65.42 | 3,100 |
| 02:26 PM | $65.39 | Down $ -0.12 | $65.52 | $65.38 | 3,600 |
| 02:25 PM | $65.51 | Down $ -0.03 | $65.54 | $65.51 | 1,800 |
| 02:24 PM | $65.54 | Up $0.03 | $65.55 | $65.51 | 3,800 |
| 02:23 PM | $65.51 | Up $0.01 | $65.54 | $65.51 | 1,900 |
| 02:22 PM | $65.50 | Up $0.07 | $65.50 | $65.42 | 10,400 |
| 02:21 PM | $65.43 | Up $0.04 | $65.45 | $65.40 | 2,800 |
| 02:20 PM | $65.39 | Up $0.06 | $65.40 | $65.34 | 7,700 |
| 02:19 PM | $65.33 | Up $0.05 | $65.33 | $65.26 | 3,700 |
| 02:18 PM | $65.28 | Up $0.01 | $65.30 | $65.25 | 1,800 |
| 02:17 PM | $65.27 | Down $ -0.03 | $65.29 | $65.27 | 1,000 |
| 02:16 PM | $65.30 | Up $0.01 | $65.30 | $65.27 | 1,000 |
| 02:15 PM | $65.29 | Down $ -0.04 | $65.33 | $65.28 | 1,500 |
| 02:14 PM | $65.33 | Up $0.03 | $65.33 | $65.31 | 2,400 |
| 02:13 PM | $65.30 | Down $ -0.12 | $65.42 | $65.28 | 2,700 |
| 02:12 PM | $65.42 | Up $0.10 | $65.42 | $65.32 | 3,500 |
| 02:11 PM | $65.32 | Down $ -0.07 | $65.39 | $65.31 | 5,900 |
| 02:10 PM | $65.39 | Down $ -0.07 | $65.48 | $65.39 | 8,800 |
| 02:09 PM | $65.46 | Up $0.07 | $65.47 | $65.38 | 7,900 |
| 02:08 PM | $65.39 | Down $ -0.05 | $65.44 | $65.39 | 2,000 |
| 02:07 PM | $65.44 | Up $0.03 | $65.46 | $65.42 | 3,400 |
| 02:06 PM | $65.41 | Up $0.02 | $65.42 | $65.38 | 3,500 |
| 02:05 PM | $65.39 | Up $0.08 | $65.39 | $65.35 | 1,400 |
| 02:04 PM | $65.31 | Down $ -0.03 | $65.33 | $65.31 | 900 |
| 02:03 PM | $65.34 | Up $0.06 | $65.35 | $65.29 | 1,900 |
| 02:02 PM | $65.28 | Down $ -0.05 | $65.34 | $65.25 | 4,000 |
| 02:01 PM | $65.33 | Up $0.03 | $65.34 | $65.29 | 5,300 |
| 02:00 PM | $65.30 | Up $0.17 | $65.30 | $65.17 | 3,300 |
| 01:59 PM | $65.13 | Down $ -0.09 | $65.23 | $65.13 | 3,600 |
| 01:58 PM | $65.22 | Down $ -0.03 | $65.26 | $65.18 | 3,500 |
| 01:57 PM | $65.25 | Up $0.03 | $65.28 | $65.25 | 2,500 |
| 01:56 PM | $65.22 | Down $ -0.02 | $65.28 | $65.22 | 2,200 |
| 01:55 PM | $65.24 | Down $ -0.02 | $65.27 | $65.23 | 1,300 |
| 01:54 PM | $65.26 | Up $0.02 | $65.28 | $65.21 | 4,200 |
| 01:53 PM | $65.24 | Up $0.02 | $65.24 | $65.18 | 3,700 |
| 01:52 PM | $65.22 | Down $ -0.09 | $65.33 | $65.21 | 8,300 |
| 01:51 PM | $65.31 | Up $0.00 | $65.32 | $65.30 | 1,800 |
| 01:50 PM | $65.31 | Down $ -0.05 | $65.36 | $65.27 | 2,800 |
| 01:49 PM | $65.36 | Down $ -0.04 | $65.40 | $65.36 | 900 |
| 01:48 PM | $65.40 | Down $ -0.04 | $65.42 | $65.40 | 7,200 |
| 01:47 PM | $65.44 | Down $ -0.03 | $65.44 | $65.43 | 1,100 |
| 01:46 PM | $65.47 | Up $0.03 | $65.47 | $65.44 | 1,600 |
| 01:45 PM | $65.44 | Up $0.01 | $65.45 | $65.44 | 1,000 |
| 01:44 PM | $65.43 | Down $ -0.03 | $65.46 | $65.43 | 1,000 |
| 01:43 PM | $65.46 | Up $0.07 | $65.46 | $65.41 | 3,100 |
| 01:42 PM | $65.39 | Down $ -0.03 | $65.46 | $65.39 | 3,900 |
| 01:41 PM | $65.42 | Down $ -0.02 | $65.47 | $65.42 | 3,100 |
| 01:40 PM | $65.44 | Down $ -0.04 | $65.51 | $65.44 | 3,500 |
| 01:39 PM | $65.48 | Up $0.03 | $65.49 | $65.42 | 5,400 |
| 01:38 PM | $65.45 | Up $0.02 | $65.45 | $65.41 | 1,700 |
| 01:37 PM | $65.43 | Down $ -0.01 | $65.45 | $65.43 | 1,800 |
| 01:36 PM | $65.44 | Down $ -0.03 | $65.47 | $65.43 | 2,100 |
| 01:35 PM | $65.47 | Up $0.01 | $65.47 | $65.47 | 100 |
| 01:34 PM | $65.46 | Up $0.06 | $65.46 | $65.46 | 200 |
| 01:33 PM | $65.40 | Up $0.06 | $65.40 | $65.34 | 2,500 |
| 01:32 PM | $65.34 | Up $0.11 | $65.35 | $65.26 | 3,100 |
| 01:31 PM | $65.23 | Up $0.03 | $65.23 | $65.19 | 2,600 |
| 01:30 PM | $65.20 | Up $0.16 | $65.21 | $65.00 | 50,000 |
| 01:29 PM | $65.04 | Down $ -0.45 | $65.48 | $65.00 | 29,300 |
| 01:28 PM | $65.49 | Up $0.06 | $65.50 | $65.45 | 5,200 |
| 01:27 PM | $65.43 | Up $0.05 | $65.44 | $65.40 | 14,500 |
| 01:26 PM | $65.38 | Up $0.01 | $65.38 | $65.31 | 5,200 |
| 01:25 PM | $65.37 | Down $ -0.03 | $65.40 | $65.36 | 1,400 |
| 01:24 PM | $65.40 | Down $ -0.06 | $65.45 | $65.40 | 1,700 |
| 01:23 PM | $65.46 | Down $ -0.01 | $65.50 | $65.46 | 7,200 |
| 01:22 PM | $65.47 | Up $0.05 | $65.47 | $65.43 | 500 |
| 01:21 PM | $65.42 | Up $0.04 | $65.42 | $65.39 | 1,000 |
| 01:20 PM | $65.38 | Up $0.03 | $65.41 | $65.37 | 2,300 |
| 01:19 PM | $65.35 | Down $ -0.13 | $65.47 | $65.28 | 13,300 |
| 01:18 PM | $65.48 | Up $0.02 | $65.49 | $65.45 | 700 |
| 01:17 PM | $65.46 | Down $ -0.03 | $65.49 | $65.46 | 1,100 |
| 01:16 PM | $65.49 | Up $0.04 | $65.49 | $65.42 | 2,400 |
| 01:15 PM | $65.45 | Up $0.03 | $65.45 | $65.41 | 1,300 |
| 01:14 PM | $65.42 | Up $0.01 | $65.44 | $65.42 | 800 |
| 01:13 PM | $65.41 | Down $ -0.01 | $65.43 | $65.40 | 900 |
| 01:12 PM | $65.42 | Down $ -0.02 | $65.44 | $65.42 | 1,000 |
| 01:11 PM | $65.45 | Up $0.06 | $65.45 | $65.40 | 1,500 |
| 01:10 PM | $65.38 | Down $ -0.03 | $65.42 | $65.35 | 2,700 |
| 01:09 PM | $65.41 | Up $0.02 | $65.41 | $65.37 | 500 |
| 01:08 PM | $65.39 | Up $0.07 | $65.39 | $65.33 | 2,800 |
| 01:07 PM | $65.32 | Down $ -0.01 | $65.34 | $65.32 | 1,400 |
| 01:06 PM | $65.33 | Down $ -0.02 | $65.36 | $65.33 | 2,800 |
| 01:05 PM | $65.35 | Down $ -0.08 | $65.42 | $65.34 | 3,600 |
| 01:04 PM | $65.43 | Up $0.01 | $65.43 | $65.41 | 600 |
| 01:03 PM | $65.42 | Up $0.04 | $65.42 | $65.36 | 2,400 |
| 01:02 PM | $65.38 | Up $0.03 | $65.41 | $65.34 | 6,300 |
| 01:01 PM | $65.35 | Down $ -0.12 | $65.46 | $65.32 | 7,100 |
| 01:00 PM | $65.47 | Up $0.05 | $65.48 | $65.44 | 6,700 |
| 12:59 PM | $65.42 | Up $0.07 | $65.42 | $65.37 | 2,500 |
| 12:58 PM | $65.35 | Up $0.02 | $65.36 | $65.35 | 1,000 |
| 12:57 PM | $65.33 | Up $0.03 | $65.35 | $65.30 | 1,500 |
| 12:56 PM | $65.30 | Up $0.06 | $65.30 | $65.24 | 1,100 |
| 12:55 PM | $65.24 | Down $ -0.01 | $65.26 | $65.23 | 1,300 |
| 12:54 PM | $65.25 | Down $ -0.03 | $65.28 | $65.23 | 2,300 |
| 12:53 PM | $65.28 | Up $0.01 | $65.30 | $65.28 | 1,300 |
| 12:52 PM | $65.27 | Up $0.03 | $65.27 | $65.27 | 400 |
| 12:51 PM | $65.24 | Down $ -0.02 | $65.28 | $65.24 | 1,600 |
| 12:50 PM | $65.26 | Down $ -0.04 | $65.31 | $65.25 | 1,900 |
| 12:49 PM | $65.30 | Up $0.01 | $65.31 | $65.30 | 500 |
| 12:48 PM | $65.29 | Up $0.01 | $65.29 | $65.26 | 900 |
| 12:47 PM | $65.28 | Down $ -0.04 | $65.33 | $65.28 | 1,500 |
| 12:46 PM | $65.32 | Up $0.04 | $65.34 | $65.29 | 2,300 |
| 12:45 PM | $65.28 | Up $0.03 | $65.28 | $65.26 | 500 |
| 12:44 PM | $65.25 | Up $0.00 | $65.26 | $65.23 | 900 |
| 12:43 PM | $65.25 | Down $ -0.03 | $65.30 | $65.24 | 1,700 |
| 12:42 PM | $65.29 | Down $ -0.06 | $65.35 | $65.29 | 1,300 |
| 12:41 PM | $65.34 | Up $0.05 | $65.34 | $65.28 | 3,900 |
| 12:40 PM | $65.30 | Down $ -0.06 | $65.36 | $65.30 | 3,100 |
| 12:39 PM | $65.36 | Down $ -0.01 | $65.38 | $65.35 | 1,300 |
| 12:38 PM | $65.37 | Down $ -0.01 | $65.39 | $65.36 | 1,000 |
| 12:37 PM | $65.38 | Up $0.02 | $65.39 | $65.31 | 1,500 |
| 12:36 PM | $65.36 | Down $ -0.01 | $65.40 | $65.36 | 500 |
| 12:35 PM | $65.37 | Down $ -0.03 | $65.45 | $65.37 | 7,900 |
| 12:34 PM | $65.40 | Up $0.01 | $65.41 | $65.39 | 1,500 |
| 12:33 PM | $65.39 | Up $0.03 | $65.39 | $65.34 | 4,600 |
| 12:32 PM | $65.36 | Down $ -0.05 | $65.39 | $65.36 | 2,800 |
| 12:31 PM | $65.41 | Up $0.10 | $65.41 | $65.31 | 4,500 |
| 12:30 PM | $65.31 | Up $0.07 | $65.31 | $65.23 | 900 |
| 12:29 PM | $65.24 | Down $ -0.03 | $65.29 | $65.24 | 1,200 |
| 12:28 PM | $65.27 | Up $0.02 | $65.27 | $65.21 | 1,400 |
| 12:27 PM | $65.25 | Up $0.09 | $65.25 | $65.18 | 2,100 |
| 12:26 PM | $65.16 | Down $ -0.05 | $65.19 | $65.16 | 600 |
| 12:25 PM | $65.21 | Up $0.01 | $65.21 | $65.13 | 1,800 |
| 12:24 PM | $65.20 | Down $ -0.03 | $65.24 | $65.20 | 700 |
| 12:23 PM | $65.23 | Down $ -0.12 | $65.32 | $65.21 | 2,600 |
| 12:22 PM | $65.35 | Up $0.03 | $65.37 | $65.29 | 2,900 |
| 12:21 PM | $65.32 | Up $0.01 | $65.35 | $65.27 | 1,900 |
| 12:20 PM | $65.31 | Up $0.16 | $65.31 | $65.15 | 7,100 |
| 12:19 PM | $65.15 | Up $0.00 | $65.16 | $65.15 | 700 |
| 12:18 PM | $65.15 | Down $ -0.07 | $65.21 | $65.15 | 800 |
| 12:17 PM | $65.22 | Down $ -0.02 | $65.24 | $65.19 | 3,500 |
| 12:16 PM | $65.24 | Down $ -0.06 | $65.30 | $65.23 | 3,300 |
| 12:15 PM | $65.30 | Down $ -0.11 | $65.40 | $65.29 | 2,600 |
| 12:14 PM | $65.41 | Up $0.04 | $65.42 | $65.36 | 5,500 |
| 12:13 PM | $65.37 | Up $0.04 | $65.37 | $65.32 | 1,800 |
| 12:12 PM | $65.33 | Up $0.04 | $65.33 | $65.26 | 3,300 |
| 12:11 PM | $65.29 | Down $ -0.07 | $65.36 | $65.28 | 3,700 |
| 12:10 PM | $65.36 | Down $ -0.05 | $65.43 | $65.35 | 1,600 |
| 12:09 PM | $65.41 | Up $0.06 | $65.41 | $65.36 | 1,500 |
| 12:08 PM | $65.35 | Up $0.02 | $65.37 | $65.35 | 1,100 |
| 12:07 PM | $65.33 | Down $ -0.05 | $65.44 | $65.33 | 5,900 |
| 12:06 PM | $65.38 | Down $ -0.01 | $65.40 | $65.37 | 2,000 |
| 12:05 PM | $65.39 | Up $0.06 | $65.39 | $65.33 | 1,900 |
| 12:04 PM | $65.33 | Down $ -0.02 | $65.34 | $65.32 | 2,400 |
| 12:03 PM | $65.35 | Up $0.14 | $65.37 | $65.24 | 2,400 |
| 12:02 PM | $65.21 | Up $0.00 | $65.22 | $65.13 | 11,100 |
| 12:01 PM | $65.21 | Up $0.05 | $65.23 | $65.17 | 2,700 |
| 12:00 PM | $65.16 | Up $0.02 | $65.17 | $65.11 | 3,000 |
| 11:59 AM | $65.14 | Down $ -0.13 | $65.27 | $65.12 | 5,800 |
| 11:58 AM | $65.27 | Down $ -0.04 | $65.33 | $65.27 | 2,500 |
| 11:57 AM | $65.31 | Down $ -0.03 | $65.32 | $65.29 | 2,800 |
| 11:56 AM | $65.34 | Down $ -0.04 | $65.41 | $65.34 | 4,400 |
| 11:55 AM | $65.38 | Down $ -0.01 | $65.40 | $65.36 | 2,000 |
| 11:54 AM | $65.39 | Up $0.00 | $65.39 | $65.36 | 2,700 |
| 11:53 AM | $65.39 | Up $0.07 | $65.39 | $65.31 | 1,300 |
| 11:52 AM | $65.32 | Down $ -0.06 | $65.39 | $65.32 | 2,100 |
| 11:51 AM | $65.38 | Up $0.06 | $65.38 | $65.33 | 1,600 |
| 11:50 AM | $65.32 | Up $0.05 | $65.32 | $65.26 | 1,000 |
| 11:49 AM | $65.27 | Down $ -0.02 | $65.30 | $65.27 | 1,500 |
| 11:48 AM | $65.29 | Down $ -0.09 | $65.39 | $65.27 | 2,700 |
| 11:47 AM | $65.38 | Down $ -0.08 | $65.48 | $65.38 | 1,900 |
| 11:46 AM | $65.46 | Down $ -0.01 | $65.49 | $65.45 | 6,500 |
| 11:45 AM | $65.47 | Up $0.00 | $65.49 | $65.42 | 11,900 |
| 11:44 AM | $65.47 | Down $ -0.07 | $65.52 | $65.44 | 4,100 |
| 11:43 AM | $65.54 | Up $0.04 | $65.55 | $65.47 | 2,800 |
| 11:42 AM | $65.50 | Up $0.05 | $65.50 | $65.48 | 700 |
| 11:41 AM | $65.45 | Down $ -0.08 | $65.52 | $65.44 | 1,600 |
| 11:40 AM | $65.53 | Up $0.00 | $65.55 | $65.44 | 4,000 |
| 11:39 AM | $65.53 | Up $0.03 | $65.53 | $65.46 | 4,900 |
| 11:38 AM | $65.50 | Up $0.17 | $65.50 | $65.33 | 5,100 |
| 11:37 AM | $65.33 | Down $ -0.12 | $65.47 | $65.33 | 2,000 |
| 11:36 AM | $65.45 | Down $ -0.01 | $65.54 | $65.45 | 3,800 |
| 11:35 AM | $65.46 | Up $0.03 | $65.48 | $65.43 | 1,900 |
| 11:34 AM | $65.43 | Up $0.08 | $65.43 | $65.33 | 2,800 |
| 11:33 AM | $65.35 | Down $ -0.06 | $65.40 | $65.33 | 6,000 |
| 11:32 AM | $65.41 | Down $ -0.01 | $65.44 | $65.38 | 2,100 |
| 11:31 AM | $65.42 | Up $0.02 | $65.44 | $65.25 | 15,400 |
| 11:30 AM | $65.40 | Up $0.00 | $65.42 | $65.37 | 9,300 |
| 11:29 AM | $65.40 | Down $ -0.10 | $65.49 | $65.39 | 9,100 |
| 11:28 AM | $65.50 | Up $0.02 | $65.53 | $65.47 | 14,600 |
| 11:27 AM | $65.48 | Up $0.08 | $65.48 | $65.38 | 8,300 |
| 11:26 AM | $65.41 | Up $0.19 | $65.41 | $65.25 | 13,800 |
| 11:25 AM | $65.22 | Up $0.05 | $65.24 | $65.17 | 7,200 |
| 11:24 AM | $65.17 | Up $0.09 | $65.18 | $65.09 | 5,500 |
| 11:23 AM | $65.08 | Down $ -0.09 | $65.21 | $65.06 | 6,500 |
| 11:22 AM | $65.17 | Down $ -0.04 | $65.22 | $65.17 | 3,800 |
| 11:21 AM | $65.21 | Up $0.05 | $65.21 | $65.14 | 3,100 |
| 11:20 AM | $65.16 | Down $ -0.12 | $65.30 | $65.16 | 9,800 |
| 11:19 AM | $65.28 | Up $0.06 | $65.28 | $65.20 | 3,000 |
| 11:18 AM | $65.22 | Up $0.04 | $65.24 | $65.16 | 4,500 |
| 11:17 AM | $65.18 | Up $0.07 | $65.28 | $65.14 | 37,900 |
| 11:16 AM | $65.11 | Down $ -0.02 | $65.19 | $65.10 | 4,200 |
| 11:15 AM | $65.13 | Up $0.08 | $65.13 | $65.05 | 8,000 |
| 11:14 AM | $65.05 | Up $0.02 | $65.05 | $65.00 | 1,900 |
| 11:13 AM | $65.03 | Up $0.11 | $65.04 | $64.91 | 17,200 |
| 11:12 AM | $64.92 | Down $ -0.09 | $65.02 | $64.91 | 15,700 |
| 11:11 AM | $65.01 | Up $0.02 | $65.08 | $64.96 | 9,200 |
| 11:10 AM | $65.00 | Down $ -0.07 | $65.07 | $64.96 | 3,500 |
| 11:09 AM | $65.07 | Down $ -0.01 | $65.09 | $65.00 | 6,400 |
| 11:08 AM | $65.08 | Up $0.04 | $65.08 | $65.00 | 4,200 |
| 11:07 AM | $65.04 | Up $0.01 | $65.05 | $64.99 | 2,300 |
| 11:06 AM | $65.03 | Up $0.08 | $65.03 | $64.94 | 7,900 |
| 11:05 AM | $64.95 | Up $0.09 | $64.95 | $64.87 | 2,400 |
| 11:04 AM | $64.86 | Up $0.01 | $64.88 | $64.77 | 10,200 |
| 11:03 AM | $64.85 | Up $0.22 | $64.85 | $64.64 | 2,500 |
| 11:02 AM | $64.63 | Down $ -0.11 | $64.77 | $64.62 | 19,100 |
| 11:01 AM | $64.74 | Up $0.11 | $64.75 | $64.64 | 10,900 |
| 11:00 AM | $64.63 | Up $0.02 | $64.69 | $64.59 | 9,200 |
| 10:59 AM | $64.61 | Down $ -0.15 | $64.77 | $64.61 | 9,900 |
| 10:58 AM | $64.76 | Down $ -0.05 | $64.81 | $64.76 | 3,000 |
| 10:57 AM | $64.81 | Up $0.08 | $64.81 | $64.75 | 600 |
| 10:56 AM | $64.73 | Down $ -0.06 | $64.83 | $64.73 | 5,300 |
| 10:55 AM | $64.79 | Down $ -0.02 | $64.82 | $64.74 | 2,900 |
| 10:54 AM | $64.82 | Down $ -0.02 | $64.88 | $64.75 | 3,100 |
| 10:53 AM | $64.83 | Down $ -0.14 | $64.99 | $64.83 | 9,400 |
| 10:52 AM | $64.97 | Down $ -0.09 | $65.09 | $64.91 | 12,500 |
| 10:51 AM | $65.06 | Up $0.10 | $65.08 | $64.94 | 30,100 |
| 10:50 AM | $64.96 | Up $0.21 | $64.96 | $64.78 | 29,600 |
| 10:49 AM | $64.75 | Up $0.03 | $64.75 | $64.66 | 2,300 |
| 10:48 AM | $64.72 | Up $0.07 | $64.76 | $64.64 | 1,400 |
| 10:47 AM | $64.65 | Up $0.09 | $64.69 | $64.55 | 9,700 |
| 10:46 AM | $64.56 | Down $ -0.16 | $64.75 | $64.55 | 10,800 |
| 10:45 AM | $64.72 | Up $0.03 | $64.74 | $64.68 | 6,100 |
| 10:44 AM | $64.68 | Down $ -0.10 | $64.81 | $64.66 | 11,100 |
| 10:43 AM | $64.78 | Up $0.02 | $64.83 | $64.77 | 2,500 |
| 10:42 AM | $64.76 | Up $0.01 | $64.85 | $64.73 | 9,900 |
| 10:41 AM | $64.75 | Up $0.13 | $64.76 | $64.59 | 5,700 |
| 10:40 AM | $64.62 | Up $0.01 | $64.63 | $64.57 | 6,000 |
| 10:39 AM | $64.61 | Down $ -0.03 | $64.73 | $64.59 | 7,900 |
| 10:38 AM | $64.64 | Down $ -0.18 | $64.80 | $64.63 | 8,200 |
| 10:37 AM | $64.82 | Up $0.01 | $64.83 | $64.76 | 2,700 |
| 10:36 AM | $64.81 | Up $0.05 | $64.86 | $64.73 | 17,700 |
| 10:35 AM | $64.76 | Up $0.12 | $64.78 | $64.62 | 7,300 |
| 10:34 AM | $64.64 | Up $0.06 | $64.67 | $64.54 | 9,800 |
| 10:33 AM | $64.58 | Up $0.00 | $64.63 | $64.55 | 5,600 |
| 10:32 AM | $64.58 | Up $0.17 | $64.58 | $64.48 | 5,900 |
| 10:31 AM | $64.41 | Down $ -0.13 | $64.55 | $64.41 | 6,200 |
| 10:30 AM | $64.54 | Up $0.09 | $64.55 | $64.44 | 8,500 |
| 10:29 AM | $64.45 | Down $ -0.03 | $64.50 | $64.37 | 4,000 |
| 10:28 AM | $64.48 | Up $0.05 | $64.48 | $64.33 | 3,600 |
| 10:27 AM | $64.43 | Up $0.16 | $64.44 | $64.24 | 4,400 |
| 10:26 AM | $64.27 | Down $ -0.03 | $64.30 | $64.21 | 6,700 |
| 10:25 AM | $64.30 | Up $0.03 | $64.34 | $64.26 | 14,300 |
| 10:24 AM | $64.27 | Up $0.15 | $64.27 | $64.12 | 10,900 |
| 10:23 AM | $64.12 | Up $0.22 | $64.12 | $63.91 | 2,600 |
| 10:22 AM | $63.90 | Up $0.05 | $63.97 | $63.90 | 4,300 |
| 10:21 AM | $63.85 | Down $ -0.18 | $64.02 | $63.81 | 5,400 |
| 10:20 AM | $64.03 | Up $0.11 | $64.08 | $63.89 | 6,200 |
| 10:19 AM | $63.92 | Down $ -0.05 | $63.97 | $63.86 | 13,700 |
| 10:18 AM | $63.97 | Up $0.00 | $63.99 | $63.90 | 24,800 |
| 10:17 AM | $63.97 | Down $ -0.03 | $64.08 | $63.95 | 3,200 |
| 10:16 AM | $64.00 | Down $ -0.13 | $64.19 | $63.92 | 10,600 |
| 10:15 AM | $64.13 | Up $0.02 | $64.20 | $64.12 | 4,200 |
| 10:14 AM | $64.11 | Down $ -0.29 | $64.43 | $64.11 | 10,300 |
| 10:13 AM | $64.40 | Up $0.05 | $64.40 | $64.28 | 17,200 |
| 10:12 AM | $64.35 | Down $ -0.13 | $64.52 | $64.25 | 21,000 |
| 10:11 AM | $64.48 | Up $0.00 | $64.50 | $64.44 | 4,800 |
| 10:10 AM | $64.48 | Up $0.11 | $64.52 | $64.30 | 13,300 |
| 10:09 AM | $64.37 | Down $0.00 | $64.54 | $64.28 | 29,100 |
| 10:08 AM | $64.38 | Down $0.00 | $64.41 | $64.30 | 14,500 |
| 10:07 AM | $64.38 | Up $0.06 | $64.41 | $64.25 | 11,300 |
| 10:06 AM | $64.32 | Up $0.42 | $64.36 | $63.99 | 14,300 |
| 10:05 AM | $63.90 | Down $ -0.13 | $64.06 | $63.90 | 11,900 |
| 10:04 AM | $64.03 | Up $0.07 | $64.08 | $63.91 | 13,500 |
| 10:03 AM | $63.96 | Down $ -0.16 | $64.18 | $63.96 | 11,700 |
| 10:02 AM | $64.12 | Up $0.12 | $64.13 | $64.00 | 6,600 |
| 10:01 AM | $64.01 | Up $0.11 | $64.04 | $63.82 | 42,500 |
| 10:00 AM | $63.89 | Up $0.21 | $63.92 | $63.61 | 31,300 |
| 09:59 AM | $63.68 | Up $0.08 | $63.68 | $63.50 | 21,100 |
| 09:58 AM | $63.61 | Up $0.16 | $63.61 | $63.46 | 34,000 |
| 09:57 AM | $63.44 | Up $0.08 | $63.49 | $63.37 | 10,700 |
| 09:56 AM | $63.36 | Down $ -0.35 | $63.76 | $63.25 | 17,200 |
| 09:55 AM | $63.71 | Up $0.24 | $63.72 | $63.44 | 23,500 |
| 09:54 AM | $63.47 | Down $ -0.03 | $63.57 | $63.45 | 11,000 |
| 09:53 AM | $63.50 | Up $0.14 | $63.62 | $63.40 | 14,000 |
| 09:52 AM | $63.36 | Down $ -0.01 | $63.41 | $63.30 | 10,600 |
| 09:51 AM | $63.37 | Up $0.17 | $63.37 | $63.17 | 4,300 |
| 09:50 AM | $63.20 | Down $ -0.14 | $63.45 | $63.17 | 9,800 |
| 09:49 AM | $63.34 | Down $ -0.15 | $63.60 | $63.28 | 10,900 |
| 09:48 AM | $63.49 | Down $ -0.13 | $63.62 | $63.48 | 5,700 |
| 09:47 AM | $63.62 | Up $0.07 | $63.67 | $63.47 | 10,800 |
| 09:46 AM | $63.55 | Up $0.16 | $63.65 | $63.35 | 32,200 |
| 09:45 AM | $63.39 | Up $0.14 | $63.48 | $63.13 | 31,000 |
| 09:44 AM | $63.25 | Up $0.30 | $63.28 | $62.93 | 26,700 |
| 09:43 AM | $62.95 | Up $0.33 | $63.05 | $62.65 | 12,100 |
| 09:42 AM | $62.62 | Down $ -0.02 | $62.65 | $62.53 | 9,900 |
| 09:41 AM | $62.64 | Down $ -0.25 | $62.86 | $62.64 | 16,200 |
| 09:40 AM | $62.89 | Down $ -0.16 | $63.04 | $62.87 | 12,800 |
| 09:39 AM | $63.05 | Up $0.07 | $63.12 | $62.98 | 10,600 |
| 09:38 AM | $62.98 | Up $0.16 | $63.03 | $62.90 | 6,500 |
| 09:37 AM | $62.82 | Down $ -0.66 | $63.44 | $62.82 | 9,100 |
| 09:36 AM | $63.48 | Down $ -0.32 | $63.79 | $63.41 | 21,800 |
| 09:35 AM | $63.80 | Up $0.12 | $63.94 | $63.52 | 37,000 |
| 09:34 AM | $63.68 | Up $0.12 | $63.84 | $63.53 | 17,600 |
| 09:33 AM | $63.56 | Up $0.14 | $63.87 | $63.36 | 124,600 |
| 09:32 AM | $63.43 | Up $0.13 | $63.44 | $63.20 | 30,900 |
| 09:31 AM | $63.29 | Up $0.29 | $63.34 | $62.98 | 62,800 |
| 09:30 AM | $63.00 | Up $1.16 | $63.10 | $62.81 | 77,900 |
| Previous close | $61.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $65.32 | $65.15 | $65.55 | $65.00 | 3,485,200 |
| 12/02/2026 | $61.84 | $62.52 | $63.62 | $61.77 | 6,756,900 |
| 11/02/2026 | $64.79 | $63.97 | $64.88 | $63.79 | 6,855,200 |
| 10/02/2026 | $63.74 | $63.46 | $64.19 | $63.07 | 6,433,100 |
| 09/02/2026 | $63.27 | $62.87 | $63.33 | $61.93 | 12,057,500 |
| 06/02/2026 | $61.75 | $61.84 | $61.99 | $61.41 | 4,334,100 |
| 05/02/2026 | $60.13 | $61.62 | $61.92 | $59.95 | 2,836,000 |
| 04/02/2026 | $65.74 | $62.23 | $65.74 | $61.57 | 8,153,100 |
| 03/02/2026 | $64.85 | $65.52 | $65.58 | $63.46 | 5,798,800 |
| 02/02/2026 | $63.37 | $62.60 | $63.41 | $61.89 | 4,710,900 |
| 30/01/2026 | $62.24 | $63.86 | $63.95 | $61.69 | 5,126,400 |
| 29/01/2026 | $70.19 | $68.78 | $70.35 | $68.73 | 3,692,800 |
| 28/01/2026 | $71.86 | $71.68 | $71.90 | $69.91 | 5,124,000 |
| 27/01/2026 | $70.86 | $69.56 | $70.86 | $69.41 | 3,062,800 |
| 26/01/2026 | $70.34 | $72.48 | $72.63 | $70.23 | 4,960,300 |
| 23/01/2026 | $69.96 | $69.41 | $69.99 | $68.55 | 2,966,700 |
| 22/01/2026 | $67.88 | $68.86 | $69.11 | $67.86 | 1,976,800 |
| 21/01/2026 | $67.84 | $68.63 | $69.42 | $67.72 | 3,516,300 |
| 20/01/2026 | $69.12 | $68.98 | $69.24 | $68.18 | 2,906,200 |
| 19/01/2026 | $69.00 | $69.08 | $69.10 | $68.84 | 587,800 |
| 16/01/2026 | $67.79 | $68.03 | $68.44 | $67.25 | 2,604,500 |
| 15/01/2026 | $68.99 | $68.26 | $69.48 | $68.26 | 2,343,600 |
| 14/01/2026 | $69.34 | $69.09 | $69.90 | $68.66 | 2,268,800 |
| 13/01/2026 | $69.00 | $69.67 | $69.82 | $68.85 | 2,575,900 |
| 12/01/2026 | $68.14 | $68.53 | $68.75 | $67.94 | 3,791,800 |
| 09/01/2026 | $66.52 | $67.34 | $67.37 | $65.88 | 2,047,300 |
| 08/01/2026 | $65.79 | $65.25 | $65.90 | $64.84 | 3,543,200 |
| 07/01/2026 | $65.50 | $65.29 | $65.78 | $64.78 | 2,583,800 |
| 06/01/2026 | $65.93 | $64.93 | $65.95 | $64.79 | 2,920,000 |
| 05/01/2026 | $63.00 | $63.16 | $63.65 | $62.83 | 2,690,300 |
Graphs are not available, please refer to the detailed table