Find a quote
BARRICK MINING CORPORATION
59.27 Up 0.84 (1.42 %)
Delayed : 2025/12/01 17:40:00
- Previous close $58.43
- Opening $58.97
- Today High $60.14
- Today Low $58.35
- Price Bid $58.95
- Price Ask $58.95
- 52 Weeks High $60.14
- 52 Weeks Low $21.73
- Size Bid 27
- Size Ask 2
- Volume 7,116,079
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.27 | Down $ -0.01 | $59.27 | $59.27 | 3,420,400 |
| 03:59 PM | $59.28 | Down $ -0.04 | $59.35 | $59.23 | 73,500 |
| 03:58 PM | $59.32 | Up $0.07 | $59.32 | $59.24 | 59,800 |
| 03:57 PM | $59.25 | Up $0.00 | $59.29 | $59.20 | 34,800 |
| 03:56 PM | $59.25 | Up $0.05 | $59.26 | $59.15 | 23,600 |
| 03:55 PM | $59.20 | Down $ -0.03 | $59.24 | $59.11 | 30,700 |
| 03:54 PM | $59.23 | Up $0.00 | $59.24 | $59.21 | 12,800 |
| 03:53 PM | $59.23 | Down $ -0.02 | $59.29 | $59.23 | 13,300 |
| 03:52 PM | $59.25 | Up $0.03 | $59.25 | $59.21 | 12,000 |
| 03:51 PM | $59.22 | Down $ -0.07 | $59.29 | $59.19 | 16,700 |
| 03:50 PM | $59.29 | Up $0.09 | $59.31 | $59.20 | 24,800 |
| 03:49 PM | $59.20 | Down $ -0.01 | $59.21 | $59.18 | 10,100 |
| 03:48 PM | $59.21 | Up $0.04 | $59.21 | $59.17 | 16,700 |
| 03:47 PM | $59.17 | Up $0.08 | $59.19 | $59.08 | 11,700 |
| 03:46 PM | $59.09 | Up $0.00 | $59.13 | $59.07 | 5,300 |
| 03:45 PM | $59.09 | Down $ -0.08 | $59.18 | $59.00 | 31,200 |
| 03:44 PM | $59.17 | Down $ -0.02 | $59.19 | $59.15 | 6,700 |
| 03:43 PM | $59.19 | Down $ -0.02 | $59.23 | $59.18 | 3,600 |
| 03:42 PM | $59.21 | Up $0.04 | $59.21 | $59.17 | 2,500 |
| 03:41 PM | $59.17 | Down $ -0.01 | $59.18 | $59.14 | 5,900 |
| 03:40 PM | $59.18 | Down $ -0.02 | $59.20 | $59.16 | 13,500 |
| 03:39 PM | $59.20 | Up $0.00 | $59.20 | $59.18 | 8,600 |
| 03:38 PM | $59.20 | Up $0.00 | $59.21 | $59.19 | 6,900 |
| 03:37 PM | $59.20 | Up $0.03 | $59.22 | $59.16 | 10,200 |
| 03:36 PM | $59.17 | Up $0.04 | $59.17 | $59.14 | 6,400 |
| 03:35 PM | $59.14 | Up $0.00 | $59.16 | $59.12 | 8,700 |
| 03:34 PM | $59.13 | Down $0.00 | $59.15 | $59.12 | 8,000 |
| 03:33 PM | $59.14 | Up $0.00 | $59.14 | $59.12 | 6,700 |
| 03:32 PM | $59.13 | Up $0.00 | $59.15 | $59.11 | 5,700 |
| 03:31 PM | $59.13 | Down $ -0.01 | $59.14 | $59.11 | 3,500 |
| 03:30 PM | $59.14 | Up $0.10 | $59.14 | $59.05 | 6,100 |
| 03:29 PM | $59.04 | Down $ -0.02 | $59.05 | $59.04 | 600 |
| 03:28 PM | $59.06 | Down $ -0.04 | $59.10 | $59.04 | 6,800 |
| 03:27 PM | $59.10 | Down $ -0.02 | $59.11 | $59.09 | 6,300 |
| 03:26 PM | $59.12 | Up $0.02 | $59.12 | $59.08 | 7,300 |
| 03:25 PM | $59.10 | Down $ -0.03 | $59.12 | $59.09 | 7,500 |
| 03:24 PM | $59.13 | Up $0.02 | $59.15 | $59.11 | 6,900 |
| 03:23 PM | $59.11 | Up $0.12 | $59.11 | $58.99 | 9,700 |
| 03:22 PM | $58.99 | Down $ -0.08 | $59.07 | $58.99 | 6,700 |
| 03:21 PM | $59.07 | Up $0.01 | $59.07 | $59.05 | 3,200 |
| 03:20 PM | $59.06 | Up $0.00 | $59.06 | $59.03 | 4,900 |
| 03:19 PM | $59.06 | Down $ -0.03 | $59.10 | $59.06 | 6,200 |
| 03:18 PM | $59.09 | Down $ -0.03 | $59.12 | $59.09 | 10,700 |
| 03:17 PM | $59.12 | Down $ -0.02 | $59.14 | $59.11 | 3,900 |
| 03:16 PM | $59.14 | Down $ -0.01 | $59.16 | $59.13 | 3,000 |
| 03:15 PM | $59.15 | Down $ -0.01 | $59.16 | $59.13 | 2,300 |
| 03:14 PM | $59.16 | Up $0.01 | $59.16 | $59.14 | 4,700 |
| 03:13 PM | $59.15 | Down $ -0.02 | $59.18 | $59.12 | 8,000 |
| 03:12 PM | $59.18 | Up $0.04 | $59.19 | $59.15 | 7,900 |
| 03:11 PM | $59.13 | Up $0.03 | $59.13 | $59.09 | 1,900 |
| 03:10 PM | $59.10 | Up $0.02 | $59.11 | $59.08 | 6,400 |
| 03:09 PM | $59.08 | Up $0.00 | $59.09 | $59.06 | 4,100 |
| 03:08 PM | $59.08 | Up $0.01 | $59.08 | $59.07 | 4,200 |
| 03:07 PM | $59.07 | Up $0.01 | $59.09 | $59.05 | 4,700 |
| 03:06 PM | $59.06 | Up $0.02 | $59.09 | $59.05 | 14,000 |
| 03:05 PM | $59.04 | Up $0.03 | $59.04 | $59.01 | 4,000 |
| 03:04 PM | $59.01 | Up $0.04 | $59.01 | $58.97 | 10,500 |
| 03:03 PM | $58.97 | Up $0.00 | $58.98 | $58.97 | 1,200 |
| 03:02 PM | $58.97 | Down $ -0.01 | $58.99 | $58.95 | 6,700 |
| 03:01 PM | $58.98 | Up $0.03 | $58.98 | $58.95 | 2,300 |
| 03:00 PM | $58.95 | Up $0.02 | $58.97 | $58.92 | 6,000 |
| 02:59 PM | $58.93 | Up $0.01 | $58.97 | $58.92 | 3,500 |
| 02:58 PM | $58.92 | Up $0.00 | $58.94 | $58.92 | 1,600 |
| 02:57 PM | $58.92 | Up $0.03 | $58.94 | $58.89 | 2,400 |
| 02:56 PM | $58.89 | Up $0.02 | $58.92 | $58.87 | 7,500 |
| 02:55 PM | $58.87 | Down $ -0.04 | $58.92 | $58.87 | 4,700 |
| 02:54 PM | $58.91 | Down $ -0.01 | $58.92 | $58.87 | 5,800 |
| 02:53 PM | $58.92 | Up $0.03 | $58.92 | $58.89 | 1,600 |
| 02:52 PM | $58.89 | Down $ -0.01 | $58.91 | $58.89 | 1,900 |
| 02:51 PM | $58.90 | Up $0.00 | $58.94 | $58.90 | 4,400 |
| 02:50 PM | $58.90 | Down $ -0.03 | $58.95 | $58.90 | 4,600 |
| 02:49 PM | $58.93 | Down $ -0.03 | $58.96 | $58.93 | 2,900 |
| 02:48 PM | $58.96 | Down $ -0.02 | $58.98 | $58.95 | 5,600 |
| 02:47 PM | $58.98 | Up $0.05 | $58.98 | $58.92 | 1,800 |
| 02:46 PM | $58.93 | Up $0.05 | $58.93 | $58.90 | 3,500 |
| 02:45 PM | $58.89 | Down $ -0.02 | $58.93 | $58.89 | 4,400 |
| 02:44 PM | $58.91 | Down $ -0.02 | $58.94 | $58.91 | 4,100 |
| 02:43 PM | $58.93 | Down $ -0.02 | $58.94 | $58.91 | 3,800 |
| 02:42 PM | $58.95 | Down $ -0.05 | $58.99 | $58.95 | 4,500 |
| 02:41 PM | $59.00 | Up $0.01 | $59.02 | $58.99 | 5,800 |
| 02:40 PM | $58.99 | Up $0.00 | $59.00 | $58.96 | 3,600 |
| 02:39 PM | $58.99 | Up $0.01 | $59.01 | $58.98 | 2,200 |
| 02:38 PM | $58.98 | Up $0.01 | $59.00 | $58.94 | 8,700 |
| 02:37 PM | $58.97 | Down $ -0.02 | $59.02 | $58.97 | 2,800 |
| 02:36 PM | $58.99 | Up $0.06 | $59.00 | $58.91 | 4,000 |
| 02:35 PM | $58.93 | Up $0.02 | $58.96 | $58.91 | 3,400 |
| 02:34 PM | $58.91 | Up $0.05 | $58.91 | $58.88 | 1,400 |
| 02:33 PM | $58.86 | Up $0.01 | $58.86 | $58.83 | 1,600 |
| 02:32 PM | $58.85 | Down $ -0.03 | $58.88 | $58.84 | 3,600 |
| 02:31 PM | $58.88 | Up $0.00 | $58.89 | $58.87 | 4,400 |
| 02:30 PM | $58.88 | Down $ -0.04 | $58.92 | $58.88 | 2,400 |
| 02:29 PM | $58.92 | Up $0.01 | $58.92 | $58.91 | 900 |
| 02:28 PM | $58.91 | Down $ -0.02 | $58.93 | $58.90 | 2,000 |
| 02:27 PM | $58.93 | Up $0.01 | $58.93 | $58.91 | 1,500 |
| 02:26 PM | $58.92 | Up $0.06 | $58.94 | $58.86 | 5,900 |
| 02:25 PM | $58.86 | Up $0.01 | $58.88 | $58.84 | 3,300 |
| 02:24 PM | $58.85 | Up $0.04 | $58.89 | $58.80 | 4,700 |
| 02:23 PM | $58.81 | Up $0.01 | $58.82 | $58.77 | 1,100 |
| 02:22 PM | $58.80 | Down $ -0.02 | $58.82 | $58.76 | 7,100 |
| 02:21 PM | $58.82 | Down $ -0.08 | $58.89 | $58.81 | 4,300 |
| 02:20 PM | $58.90 | Down $ -0.01 | $58.95 | $58.90 | 3,800 |
| 02:19 PM | $58.91 | Up $0.01 | $58.91 | $58.89 | 2,700 |
| 02:18 PM | $58.90 | Down $ -0.04 | $58.95 | $58.90 | 8,500 |
| 02:17 PM | $58.94 | Down $0.00 | $58.95 | $58.93 | 2,600 |
| 02:16 PM | $58.94 | Up $0.03 | $58.99 | $58.92 | 12,000 |
| 02:15 PM | $58.91 | Down $ -0.01 | $58.93 | $58.85 | 5,200 |
| 02:14 PM | $58.92 | Up $0.10 | $58.93 | $58.83 | 4,600 |
| 02:13 PM | $58.82 | Down $ -0.08 | $58.90 | $58.82 | 7,300 |
| 02:12 PM | $58.90 | Down $ -0.08 | $58.97 | $58.90 | 4,500 |
| 02:11 PM | $58.98 | Up $0.04 | $58.98 | $58.90 | 2,600 |
| 02:10 PM | $58.94 | Down $ -0.02 | $58.99 | $58.94 | 5,300 |
| 02:09 PM | $58.96 | Up $0.00 | $58.96 | $58.93 | 1,700 |
| 02:08 PM | $58.96 | Up $0.06 | $58.96 | $58.90 | 3,600 |
| 02:07 PM | $58.90 | Down $ -0.03 | $58.95 | $58.90 | 3,100 |
| 02:06 PM | $58.93 | Up $0.02 | $58.93 | $58.89 | 5,300 |
| 02:05 PM | $58.91 | Up $0.00 | $58.94 | $58.89 | 3,700 |
| 02:04 PM | $58.91 | Down $ -0.11 | $59.03 | $58.91 | 10,900 |
| 02:03 PM | $59.02 | Up $0.07 | $59.02 | $58.97 | 1,500 |
| 02:02 PM | $58.95 | Down $ -0.02 | $58.99 | $58.95 | 5,300 |
| 02:01 PM | $58.97 | Down $ -0.01 | $58.97 | $58.94 | 4,500 |
| 02:00 PM | $58.98 | Up $0.01 | $59.03 | $58.98 | 12,100 |
| 01:59 PM | $58.97 | Up $0.03 | $58.97 | $58.94 | 4,000 |
| 01:58 PM | $58.94 | Up $0.05 | $58.94 | $58.90 | 3,400 |
| 01:57 PM | $58.89 | Up $0.03 | $58.90 | $58.86 | 2,800 |
| 01:56 PM | $58.86 | Down $ -0.01 | $58.87 | $58.86 | 800 |
| 01:55 PM | $58.87 | Up $0.01 | $58.87 | $58.84 | 4,800 |
| 01:54 PM | $58.86 | Up $0.00 | $58.87 | $58.86 | 2,000 |
| 01:53 PM | $58.86 | Down $ -0.01 | $58.89 | $58.86 | 2,400 |
| 01:52 PM | $58.87 | Up $0.01 | $58.87 | $58.83 | 2,700 |
| 01:51 PM | $58.86 | Down $ -0.01 | $58.87 | $58.85 | 1,600 |
| 01:50 PM | $58.87 | Down $ -0.03 | $58.93 | $58.87 | 4,900 |
| 01:49 PM | $58.90 | Up $0.02 | $58.94 | $58.86 | 6,000 |
| 01:48 PM | $58.88 | Down $ -0.02 | $58.92 | $58.88 | 3,000 |
| 01:47 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 500 |
| 01:46 PM | $58.90 | Up $0.01 | $58.90 | $58.88 | 2,200 |
| 01:45 PM | $58.89 | Up $0.06 | $58.90 | $58.84 | 10,500 |
| 01:44 PM | $58.83 | Up $0.03 | $58.83 | $58.79 | 2,000 |
| 01:43 PM | $58.80 | Up $0.00 | $58.81 | $58.78 | 3,100 |
| 01:42 PM | $58.80 | Up $0.02 | $58.80 | $58.79 | 400 |
| 01:41 PM | $58.79 | Down $ -0.03 | $58.82 | $58.79 | 6,100 |
| 01:40 PM | $58.81 | Down $ -0.03 | $58.84 | $58.81 | 900 |
| 01:39 PM | $58.84 | Up $0.02 | $58.84 | $58.82 | 1,000 |
| 01:38 PM | $58.82 | Up $0.00 | $58.85 | $58.82 | 1,500 |
| 01:37 PM | $58.82 | Up $0.00 | $58.83 | $58.82 | 3,600 |
| 01:36 PM | $58.82 | Down $ -0.02 | $58.84 | $58.80 | 5,400 |
| 01:35 PM | $58.84 | Up $0.01 | $58.84 | $58.83 | 1,400 |
| 01:34 PM | $58.83 | Down $ -0.01 | $58.83 | $58.82 | 900 |
| 01:33 PM | $58.84 | Up $0.01 | $58.84 | $58.83 | 500 |
| 01:32 PM | $58.83 | Down $ -0.06 | $58.88 | $58.83 | 3,500 |
| 01:31 PM | $58.89 | Up $0.02 | $58.89 | $58.86 | 3,100 |
| 01:30 PM | $58.87 | Down $ -0.03 | $58.91 | $58.87 | 900 |
| 01:29 PM | $58.90 | Down $ -0.01 | $58.95 | $58.90 | 3,900 |
| 01:28 PM | $58.91 | Down $ -0.02 | $58.92 | $58.89 | 2,300 |
| 01:27 PM | $58.93 | Up $0.04 | $58.93 | $58.91 | 700 |
| 01:26 PM | $58.89 | Up $0.01 | $58.90 | $58.89 | 6,600 |
| 01:25 PM | $58.88 | Up $0.00 | $58.89 | $58.87 | 1,900 |
| 01:24 PM | $58.88 | Up $0.02 | $58.88 | $58.85 | 2,900 |
| 01:23 PM | $58.86 | Up $0.02 | $58.86 | $58.85 | 1,100 |
| 01:22 PM | $58.84 | Up $0.05 | $58.88 | $58.79 | 4,400 |
| 01:21 PM | $58.79 | Down $ -0.05 | $58.82 | $58.77 | 3,300 |
| 01:20 PM | $58.84 | Up $0.05 | $58.84 | $58.80 | 4,200 |
| 01:19 PM | $58.79 | Up $0.02 | $58.79 | $58.78 | 3,200 |
| 01:18 PM | $58.77 | Down $ -0.03 | $58.80 | $58.77 | 900 |
| 01:17 PM | $58.80 | Up $0.02 | $58.83 | $58.79 | 1,400 |
| 01:16 PM | $58.78 | Down $ -0.03 | $58.81 | $58.78 | 1,700 |
| 01:15 PM | $58.81 | Up $0.00 | $58.81 | $58.77 | 1,500 |
| 01:14 PM | $58.81 | Up $0.04 | $58.81 | $58.78 | 2,000 |
| 01:13 PM | $58.77 | Up $0.00 | $58.78 | $58.77 | 2,300 |
| 01:12 PM | $58.77 | Up $0.06 | $58.77 | $58.73 | 500 |
| 01:11 PM | $58.71 | Up $0.02 | $58.71 | $58.68 | 800 |
| 01:10 PM | $58.69 | Down $ -0.02 | $58.75 | $58.69 | 11,400 |
| 01:09 PM | $58.71 | Down $ -0.04 | $58.75 | $58.71 | 1,400 |
| 01:08 PM | $58.75 | Up $0.02 | $58.75 | $58.68 | 3,700 |
| 01:07 PM | $58.73 | Down $ -0.04 | $58.75 | $58.73 | 2,400 |
| 01:06 PM | $58.77 | Down $ -0.03 | $58.84 | $58.77 | 7,400 |
| 01:05 PM | $58.80 | Down $ -0.01 | $58.82 | $58.76 | 5,900 |
| 01:04 PM | $58.81 | Down $ -0.16 | $58.94 | $58.80 | 11,400 |
| 01:03 PM | $58.96 | Down $ -0.01 | $58.97 | $58.94 | 3,100 |
| 01:02 PM | $58.97 | Down $ -0.03 | $59.02 | $58.97 | 5,400 |
| 01:01 PM | $59.00 | Down $ -0.01 | $59.02 | $58.99 | 1,500 |
| 01:00 PM | $59.01 | Down $ -0.04 | $59.03 | $58.99 | 3,300 |
| 12:59 PM | $59.05 | Down $ -0.03 | $59.06 | $59.05 | 1,000 |
| 12:58 PM | $59.08 | Up $0.05 | $59.08 | $59.01 | 11,400 |
| 12:57 PM | $59.03 | Up $0.00 | $59.05 | $59.03 | 1,600 |
| 12:56 PM | $59.03 | Down $ -0.09 | $59.10 | $59.03 | 1,500 |
| 12:55 PM | $59.12 | Down $ -0.03 | $59.16 | $59.11 | 2,100 |
| 12:54 PM | $59.15 | Up $0.07 | $59.16 | $59.09 | 6,100 |
| 12:53 PM | $59.08 | Up $0.02 | $59.08 | $59.07 | 1,300 |
| 12:52 PM | $59.06 | Up $0.02 | $59.06 | $59.02 | 2,400 |
| 12:51 PM | $59.04 | Down $ -0.05 | $59.09 | $59.04 | 1,700 |
| 12:50 PM | $59.09 | Down $ -0.05 | $59.13 | $59.08 | 3,100 |
| 12:49 PM | $59.14 | Up $0.00 | $59.14 | $59.13 | 500 |
| 12:48 PM | $59.14 | Up $0.02 | $59.14 | $59.13 | 1,400 |
| 12:47 PM | $59.12 | Up $0.01 | $59.12 | $59.09 | 2,100 |
| 12:46 PM | $59.11 | Down $ -0.05 | $59.17 | $59.10 | 2,400 |
| 12:45 PM | $59.16 | Down $ -0.01 | $59.18 | $59.14 | 4,800 |
| 12:44 PM | $59.17 | Up $0.07 | $59.17 | $59.11 | 2,300 |
| 12:43 PM | $59.10 | Up $0.01 | $59.11 | $59.09 | 1,800 |
| 12:42 PM | $59.09 | Up $0.06 | $59.09 | $59.06 | 2,000 |
| 12:41 PM | $59.03 | Up $0.01 | $59.03 | $59.00 | 1,400 |
| 12:40 PM | $59.02 | Down $ -0.01 | $59.02 | $59.01 | 700 |
| 12:39 PM | $59.03 | Down $ -0.03 | $59.05 | $59.02 | 1,600 |
| 12:38 PM | $59.06 | Down $ -0.04 | $59.11 | $59.06 | 5,400 |
| 12:37 PM | $59.11 | Up $0.06 | $59.13 | $59.05 | 5,500 |
| 12:36 PM | $59.04 | Up $0.04 | $59.06 | $59.03 | 1,100 |
| 12:35 PM | $59.00 | Down $ -0.02 | $59.02 | $58.98 | 1,200 |
| 12:34 PM | $59.02 | Down $ -0.08 | $59.11 | $59.02 | 2,900 |
| 12:33 PM | $59.10 | Up $0.03 | $59.13 | $59.08 | 1,500 |
| 12:32 PM | $59.07 | Down $ -0.01 | $59.08 | $59.06 | 1,400 |
| 12:31 PM | $59.08 | Up $0.08 | $59.09 | $59.00 | 5,600 |
| 12:30 PM | $59.00 | Up $0.04 | $59.01 | $58.97 | 5,500 |
| 12:29 PM | $58.96 | Up $0.05 | $58.97 | $58.91 | 4,600 |
| 12:28 PM | $58.91 | Up $0.03 | $58.91 | $58.87 | 5,200 |
| 12:27 PM | $58.88 | Up $0.00 | $58.93 | $58.88 | 5,400 |
| 12:26 PM | $58.88 | Up $0.03 | $58.88 | $58.83 | 1,500 |
| 12:25 PM | $58.85 | Down $ -0.06 | $58.90 | $58.85 | 1,400 |
| 12:24 PM | $58.91 | Up $0.07 | $58.91 | $58.86 | 1,100 |
| 12:23 PM | $58.84 | Up $0.03 | $58.84 | $58.79 | 4,200 |
| 12:22 PM | $58.81 | Up $0.01 | $58.81 | $58.79 | 800 |
| 12:21 PM | $58.80 | Down $ -0.01 | $58.83 | $58.80 | 1,100 |
| 12:20 PM | $58.81 | Down $ -0.02 | $58.84 | $58.79 | 5,000 |
| 12:19 PM | $58.83 | Up $0.01 | $58.84 | $58.78 | 3,400 |
| 12:18 PM | $58.82 | Down $ -0.02 | $58.83 | $58.82 | 1,300 |
| 12:17 PM | $58.84 | Down $ -0.02 | $58.86 | $58.84 | 700 |
| 12:16 PM | $58.86 | Up $0.09 | $58.86 | $58.77 | 2,000 |
| 12:15 PM | $58.77 | Down $ -0.04 | $58.81 | $58.75 | 4,500 |
| 12:14 PM | $58.81 | Down $ -0.03 | $58.84 | $58.81 | 2,200 |
| 12:13 PM | $58.84 | Down $ -0.01 | $58.85 | $58.82 | 2,100 |
| 12:12 PM | $58.85 | Down $ -0.02 | $58.91 | $58.84 | 3,700 |
| 12:11 PM | $58.87 | Up $0.08 | $58.89 | $58.81 | 5,100 |
| 12:10 PM | $58.79 | Up $0.00 | $58.80 | $58.79 | 1,900 |
| 12:09 PM | $58.79 | Down $ -0.01 | $58.80 | $58.78 | 3,100 |
| 12:08 PM | $58.80 | Up $0.00 | $58.82 | $58.78 | 2,400 |
| 12:07 PM | $58.80 | Up $0.02 | $58.84 | $58.77 | 7,200 |
| 12:06 PM | $58.78 | Up $0.08 | $58.80 | $58.71 | 3,500 |
| 12:05 PM | $58.70 | Up $0.05 | $58.76 | $58.67 | 7,400 |
| 12:04 PM | $58.65 | Up $0.02 | $58.73 | $58.62 | 9,300 |
| 12:03 PM | $58.63 | Up $0.09 | $58.68 | $58.53 | 13,400 |
| 12:02 PM | $58.54 | Down $ -0.06 | $58.61 | $58.52 | 9,000 |
| 12:01 PM | $58.60 | Down $ -0.03 | $58.68 | $58.60 | 5,800 |
| 12:00 PM | $58.63 | Up $0.06 | $58.64 | $58.56 | 4,600 |
| 11:59 AM | $58.57 | Down $ -0.05 | $58.64 | $58.56 | 3,400 |
| 11:58 AM | $58.62 | Up $0.01 | $58.65 | $58.54 | 8,000 |
| 11:57 AM | $58.61 | Down $ -0.03 | $58.66 | $58.59 | 7,800 |
| 11:56 AM | $58.64 | Down $ -0.09 | $58.72 | $58.59 | 11,200 |
| 11:55 AM | $58.73 | Down $ -0.06 | $58.78 | $58.71 | 11,700 |
| 11:54 AM | $58.79 | Down $ -0.05 | $58.84 | $58.77 | 18,100 |
| 11:53 AM | $58.84 | Down $ -0.08 | $58.94 | $58.84 | 5,500 |
| 11:52 AM | $58.92 | Up $0.03 | $58.92 | $58.83 | 10,600 |
| 11:51 AM | $58.89 | Down $ -0.19 | $59.13 | $58.89 | 15,700 |
| 11:50 AM | $59.08 | Down $ -0.02 | $59.10 | $59.02 | 17,300 |
| 11:49 AM | $59.10 | Down $ -0.03 | $59.12 | $59.09 | 4,800 |
| 11:48 AM | $59.13 | Down $ -0.15 | $59.27 | $59.09 | 9,000 |
| 11:47 AM | $59.28 | Down $ -0.04 | $59.31 | $59.26 | 22,200 |
| 11:46 AM | $59.32 | Down $ -0.04 | $59.38 | $59.32 | 17,300 |
| 11:45 AM | $59.36 | Up $0.03 | $59.37 | $59.34 | 9,900 |
| 11:44 AM | $59.33 | Down $ -0.02 | $59.37 | $59.33 | 6,000 |
| 11:43 AM | $59.35 | Up $0.03 | $59.36 | $59.32 | 5,000 |
| 11:42 AM | $59.32 | Up $0.00 | $59.37 | $59.31 | 10,100 |
| 11:41 AM | $59.32 | Down $ -0.02 | $59.34 | $59.30 | 3,800 |
| 11:40 AM | $59.34 | Up $0.04 | $59.35 | $59.29 | 7,400 |
| 11:39 AM | $59.30 | Up $0.02 | $59.30 | $59.27 | 7,000 |
| 11:38 AM | $59.28 | Down $ -0.02 | $59.30 | $59.24 | 10,600 |
| 11:37 AM | $59.30 | Up $0.00 | $59.31 | $59.29 | 4,500 |
| 11:36 AM | $59.30 | Up $0.05 | $59.30 | $59.25 | 7,300 |
| 11:35 AM | $59.25 | Up $0.03 | $59.25 | $59.16 | 5,000 |
| 11:34 AM | $59.22 | Down $ -0.11 | $59.34 | $59.21 | 6,300 |
| 11:33 AM | $59.33 | Up $0.08 | $59.34 | $59.22 | 9,000 |
| 11:32 AM | $59.25 | Down $ -0.10 | $59.35 | $59.25 | 17,000 |
| 11:31 AM | $59.35 | Up $0.03 | $59.36 | $59.30 | 8,800 |
| 11:30 AM | $59.32 | Down $ -0.01 | $59.35 | $59.28 | 9,800 |
| 11:29 AM | $59.33 | Up $0.05 | $59.33 | $59.27 | 8,100 |
| 11:28 AM | $59.28 | Down $ -0.02 | $59.32 | $59.27 | 9,400 |
| 11:27 AM | $59.30 | Up $0.08 | $59.32 | $59.24 | 7,000 |
| 11:26 AM | $59.22 | Up $0.02 | $59.26 | $59.19 | 7,700 |
| 11:25 AM | $59.20 | Down $ -0.03 | $59.25 | $59.20 | 10,300 |
| 11:24 AM | $59.23 | Down $ -0.10 | $59.33 | $59.21 | 14,100 |
| 11:23 AM | $59.33 | Down $ -0.01 | $59.36 | $59.31 | 8,500 |
| 11:22 AM | $59.34 | Down $ -0.02 | $59.36 | $59.31 | 13,000 |
| 11:21 AM | $59.35 | Down $ -0.05 | $59.40 | $59.33 | 12,300 |
| 11:20 AM | $59.41 | Down $0.00 | $59.41 | $59.37 | 12,300 |
| 11:19 AM | $59.41 | Up $0.00 | $59.43 | $59.38 | 12,200 |
| 11:18 AM | $59.41 | Up $0.01 | $59.43 | $59.38 | 12,100 |
| 11:17 AM | $59.40 | Up $0.04 | $59.40 | $59.31 | 7,000 |
| 11:16 AM | $59.36 | Down $ -0.06 | $59.42 | $59.33 | 11,800 |
| 11:15 AM | $59.42 | Down $ -0.07 | $59.49 | $59.40 | 9,000 |
| 11:14 AM | $59.49 | Down $ -0.04 | $59.55 | $59.46 | 10,100 |
| 11:13 AM | $59.53 | Up $0.05 | $59.53 | $59.49 | 8,900 |
| 11:12 AM | $59.48 | Up $0.01 | $59.49 | $59.44 | 6,800 |
| 11:11 AM | $59.47 | Up $0.07 | $59.47 | $59.35 | 9,000 |
| 11:10 AM | $59.40 | Down $ -0.05 | $59.45 | $59.38 | 11,300 |
| 11:09 AM | $59.45 | Up $0.03 | $59.45 | $59.40 | 10,500 |
| 11:08 AM | $59.42 | Up $0.04 | $59.43 | $59.37 | 8,700 |
| 11:07 AM | $59.38 | Down $ -0.04 | $59.45 | $59.35 | 13,900 |
| 11:06 AM | $59.42 | Down $ -0.02 | $59.45 | $59.39 | 6,300 |
| 11:05 AM | $59.44 | Up $0.05 | $59.47 | $59.42 | 6,600 |
| 11:04 AM | $59.39 | Down $ -0.03 | $59.43 | $59.39 | 5,900 |
| 11:03 AM | $59.42 | Up $0.03 | $59.43 | $59.34 | 10,400 |
| 11:02 AM | $59.39 | Down $ -0.02 | $59.42 | $59.38 | 6,300 |
| 11:01 AM | $59.41 | Up $0.04 | $59.43 | $59.38 | 4,600 |
| 11:00 AM | $59.37 | Down $ -0.01 | $59.42 | $59.36 | 10,600 |
| 10:59 AM | $59.38 | Down $ -0.01 | $59.43 | $59.38 | 10,200 |
| 10:58 AM | $59.39 | Up $0.01 | $59.43 | $59.34 | 8,400 |
| 10:57 AM | $59.38 | Down $ -0.03 | $59.46 | $59.36 | 13,400 |
| 10:56 AM | $59.41 | Down $ -0.09 | $59.50 | $59.39 | 23,900 |
| 10:55 AM | $59.50 | Down $ -0.08 | $59.58 | $59.47 | 16,200 |
| 10:54 AM | $59.58 | Down $ -0.06 | $59.68 | $59.58 | 15,600 |
| 10:53 AM | $59.64 | Up $0.03 | $59.64 | $59.56 | 5,600 |
| 10:52 AM | $59.61 | Up $0.02 | $59.64 | $59.58 | 10,600 |
| 10:51 AM | $59.59 | Up $0.06 | $59.61 | $59.52 | 12,000 |
| 10:50 AM | $59.53 | Down $ -0.02 | $59.55 | $59.51 | 7,400 |
| 10:49 AM | $59.55 | Up $0.10 | $59.55 | $59.42 | 8,100 |
| 10:48 AM | $59.45 | Up $0.09 | $59.45 | $59.35 | 6,000 |
| 10:47 AM | $59.36 | Up $0.02 | $59.36 | $59.28 | 10,100 |
| 10:46 AM | $59.34 | Down $ -0.05 | $59.45 | $59.34 | 10,300 |
| 10:45 AM | $59.39 | Down $ -0.09 | $59.48 | $59.36 | 10,400 |
| 10:44 AM | $59.48 | Up $0.01 | $59.52 | $59.45 | 4,300 |
| 10:43 AM | $59.47 | Down $ -0.02 | $59.50 | $59.44 | 11,100 |
| 10:42 AM | $59.49 | Down $ -0.03 | $59.53 | $59.49 | 4,900 |
| 10:41 AM | $59.52 | Down $ -0.04 | $59.59 | $59.52 | 7,400 |
| 10:40 AM | $59.56 | Up $0.05 | $59.60 | $59.52 | 13,100 |
| 10:39 AM | $59.51 | Up $0.02 | $59.52 | $59.48 | 5,700 |
| 10:38 AM | $59.49 | Up $0.00 | $59.54 | $59.48 | 11,000 |
| 10:37 AM | $59.49 | Down $ -0.04 | $59.57 | $59.49 | 9,700 |
| 10:36 AM | $59.53 | Up $0.04 | $59.53 | $59.49 | 6,400 |
| 10:35 AM | $59.49 | Up $0.02 | $59.49 | $59.41 | 9,000 |
| 10:34 AM | $59.47 | Up $0.04 | $59.47 | $59.39 | 7,900 |
| 10:33 AM | $59.43 | Down $ -0.13 | $59.59 | $59.43 | 6,800 |
| 10:32 AM | $59.56 | Up $0.09 | $59.60 | $59.45 | 14,000 |
| 10:31 AM | $59.47 | Up $0.11 | $59.53 | $59.33 | 12,000 |
| 10:30 AM | $59.36 | Down $ -0.16 | $59.54 | $59.34 | 12,100 |
| 10:29 AM | $59.52 | Down $ -0.08 | $59.59 | $59.49 | 9,200 |
| 10:28 AM | $59.60 | Down $ -0.01 | $59.64 | $59.57 | 14,000 |
| 10:27 AM | $59.61 | Up $0.01 | $59.67 | $59.58 | 9,300 |
| 10:26 AM | $59.60 | Up $0.04 | $59.70 | $59.57 | 15,800 |
| 10:25 AM | $59.56 | Up $0.05 | $59.58 | $59.45 | 8,000 |
| 10:24 AM | $59.51 | Down $ -0.03 | $59.56 | $59.47 | 21,100 |
| 10:23 AM | $59.54 | Up $0.02 | $59.58 | $59.53 | 7,500 |
| 10:22 AM | $59.52 | Down $ -0.08 | $59.60 | $59.52 | 10,300 |
| 10:21 AM | $59.60 | Up $0.04 | $59.63 | $59.58 | 9,400 |
| 10:20 AM | $59.56 | Up $0.02 | $59.59 | $59.50 | 32,600 |
| 10:19 AM | $59.55 | Down $ -0.06 | $59.64 | $59.50 | 37,400 |
| 10:18 AM | $59.61 | Down $ -0.04 | $59.73 | $59.61 | 12,300 |
| 10:17 AM | $59.65 | Down $ -0.09 | $59.75 | $59.65 | 12,900 |
| 10:16 AM | $59.74 | Up $0.12 | $59.75 | $59.59 | 15,900 |
| 10:15 AM | $59.62 | Down $ -0.21 | $59.86 | $59.62 | 21,500 |
| 10:14 AM | $59.83 | Down $ -0.01 | $59.89 | $59.76 | 14,700 |
| 10:13 AM | $59.84 | Up $0.02 | $59.93 | $59.79 | 43,300 |
| 10:12 AM | $59.82 | Up $0.04 | $59.82 | $59.73 | 29,800 |
| 10:11 AM | $59.78 | Down $ -0.07 | $59.93 | $59.77 | 33,300 |
| 10:10 AM | $59.85 | Down $ -0.08 | $59.93 | $59.82 | 18,500 |
| 10:09 AM | $59.93 | Down $ -0.03 | $59.98 | $59.90 | 39,900 |
| 10:08 AM | $59.96 | Up $0.03 | $59.99 | $59.89 | 28,100 |
| 10:07 AM | $59.93 | Down $ -0.06 | $60.14 | $59.93 | 72,000 |
| 10:06 AM | $59.99 | Up $0.10 | $59.99 | $59.82 | 19,900 |
| 10:05 AM | $59.89 | Down $ -0.03 | $59.93 | $59.80 | 16,400 |
| 10:04 AM | $59.92 | Down $ -0.05 | $59.99 | $59.90 | 17,500 |
| 10:03 AM | $59.97 | Up $0.03 | $60.05 | $59.94 | 36,800 |
| 10:02 AM | $59.94 | Down $ -0.02 | $59.98 | $59.90 | 11,700 |
| 10:01 AM | $59.96 | Up $0.09 | $59.96 | $59.86 | 17,000 |
| 10:00 AM | $59.87 | Up $0.00 | $59.92 | $59.81 | 9,400 |
| 09:59 AM | $59.87 | Up $0.07 | $59.90 | $59.78 | 5,100 |
| 09:58 AM | $59.80 | Up $0.21 | $59.80 | $59.59 | 2,300 |
| 09:57 AM | $59.59 | Down $ -0.11 | $59.74 | $59.59 | 7,800 |
| 09:56 AM | $59.70 | Up $0.07 | $59.73 | $59.61 | 8,200 |
| 09:55 AM | $59.63 | Down $ -0.21 | $59.83 | $59.52 | 14,000 |
| 09:54 AM | $59.84 | Up $0.01 | $59.92 | $59.77 | 9,300 |
| 09:53 AM | $59.83 | Up $0.02 | $59.90 | $59.81 | 10,100 |
| 09:52 AM | $59.81 | Up $0.19 | $59.81 | $59.63 | 15,300 |
| 09:51 AM | $59.62 | Up $0.20 | $59.62 | $59.43 | 11,400 |
| 09:50 AM | $59.43 | Up $0.00 | $59.43 | $59.38 | 9,700 |
| 09:49 AM | $59.42 | Up $0.05 | $59.54 | $59.34 | 19,500 |
| 09:48 AM | $59.38 | Up $0.08 | $59.38 | $59.26 | 13,800 |
| 09:47 AM | $59.30 | Up $0.01 | $59.31 | $59.21 | 19,600 |
| 09:46 AM | $59.29 | Up $0.21 | $59.33 | $59.11 | 21,300 |
| 09:45 AM | $59.08 | Up $0.41 | $59.08 | $58.74 | 27,700 |
| 09:44 AM | $58.67 | Up $0.08 | $58.72 | $58.57 | 12,800 |
| 09:43 AM | $58.59 | Down $ -0.05 | $58.67 | $58.58 | 47,100 |
| 09:42 AM | $58.64 | Down $ -0.02 | $58.71 | $58.55 | 43,800 |
| 09:41 AM | $58.66 | Up $0.05 | $58.66 | $58.57 | 21,700 |
| 09:40 AM | $58.60 | Up $0.01 | $58.64 | $58.53 | 12,600 |
| 09:39 AM | $58.59 | Up $0.03 | $58.72 | $58.52 | 55,800 |
| 09:38 AM | $58.56 | Up $0.15 | $58.63 | $58.35 | 10,000 |
| 09:37 AM | $58.41 | Down $ -0.36 | $58.76 | $58.40 | 56,900 |
| 09:36 AM | $58.77 | Up $0.03 | $58.80 | $58.71 | 9,900 |
| 09:35 AM | $58.74 | Down $ -0.07 | $58.88 | $58.69 | 19,600 |
| 09:34 AM | $58.81 | Down $ -0.11 | $58.94 | $58.78 | 24,300 |
| 09:33 AM | $58.92 | Up $0.09 | $59.03 | $58.80 | 13,900 |
| 09:32 AM | $58.83 | Down $ -0.05 | $59.19 | $58.83 | 44,100 |
| 09:31 AM | $58.88 | Down $ -0.50 | $59.44 | $58.82 | 110,300 |
| 09:30 AM | $59.38 | Up $0.95 | $59.74 | $58.96 | 169,400 |
| Previous close | $58.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/12/2025 | $59.27 | $58.57 | $59.35 | $58.52 | 4,721,700 |
| 28/11/2025 | $58.43 | $58.03 | $58.58 | $57.72 | 2,231,800 |
| 27/11/2025 | $57.50 | $57.32 | $57.67 | $57.30 | 398,700 |
| 26/11/2025 | $57.56 | $56.12 | $57.68 | $56.01 | 4,459,900 |
| 25/11/2025 | $55.18 | $55.13 | $55.63 | $54.99 | 2,273,000 |
| 24/11/2025 | $55.93 | $54.77 | $55.93 | $54.61 | 12,506,700 |
| 21/11/2025 | $51.53 | $51.74 | $51.99 | $51.10 | 3,302,500 |
| 20/11/2025 | $50.80 | $51.32 | $51.45 | $50.59 | 6,807,000 |
| 19/11/2025 | $53.08 | $53.40 | $53.59 | $52.86 | 2,712,300 |
| 18/11/2025 | $52.76 | $52.54 | $53.57 | $52.44 | 3,026,400 |
| 17/11/2025 | $51.98 | $53.19 | $53.45 | $51.65 | 4,382,700 |
| 14/11/2025 | $52.00 | $51.71 | $52.90 | $51.14 | 7,858,900 |
| 13/11/2025 | $51.11 | $51.98 | $52.37 | $50.64 | 6,122,800 |
| 12/11/2025 | $52.32 | $52.34 | $52.58 | $51.95 | 3,901,600 |
| 11/11/2025 | $50.18 | $49.51 | $50.42 | $49.47 | 3,742,000 |
| 10/11/2025 | $48.89 | $48.21 | $49.49 | $47.82 | 8,727,700 |
| 07/11/2025 | $46.44 | $45.74 | $46.47 | $45.60 | 5,346,800 |
| 06/11/2025 | $45.93 | $46.43 | $46.54 | $45.76 | 3,840,200 |
| 05/11/2025 | $46.25 | $46.01 | $46.28 | $45.86 | 6,218,000 |
| 04/11/2025 | $44.62 | $45.44 | $45.44 | $44.59 | 2,895,100 |
| 03/11/2025 | $46.45 | $45.95 | $46.51 | $45.89 | 6,739,500 |
| 31/10/2025 | $46.04 | $45.44 | $46.13 | $45.42 | 1,908,300 |
| 30/10/2025 | $46.27 | $45.72 | $46.30 | $45.65 | 3,136,700 |
| 29/10/2025 | $44.70 | $44.81 | $45.13 | $44.39 | 2,278,800 |
| 28/10/2025 | $44.39 | $44.27 | $44.42 | $44.18 | 2,936,700 |
| 27/10/2025 | $44.54 | $44.59 | $44.79 | $44.39 | 2,882,400 |
| 24/10/2025 | $45.49 | $44.75 | $46.79 | $44.45 | 6,891,500 |
| 23/10/2025 | $44.67 | $44.88 | $45.07 | $44.53 | 3,446,600 |
| 22/10/2025 | $44.09 | $43.12 | $44.11 | $42.97 | 4,412,300 |
| 21/10/2025 | $44.16 | $44.19 | $44.57 | $43.88 | 2,378,600 |
Graphs are not available, please refer to the detailed table