Find a quote
CAMECO CORP
126.22 Down -5.09 (-4.03 %)
Delayed : 2025/12/05 17:40:00
- Previous close $131.31
- Opening $130.95
- Today High $131.25
- Today Low $125.46
- Price Bid $126.10
- Price Ask $126.10
- 52 Weeks High $153.59
- 52 Weeks Low $49.75
- Size Bid 8
- Size Ask 1
- Volume 779,437
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $126.22 | Down $ -0.01 | $126.22 | $126.22 | 179,100 |
| 03:59 PM | $126.23 | Up $0.03 | $126.26 | $126.13 | 14,500 |
| 03:58 PM | $126.20 | Down $ -0.02 | $126.28 | $126.20 | 8,600 |
| 03:57 PM | $126.22 | Up $0.00 | $126.30 | $126.15 | 11,900 |
| 03:56 PM | $126.22 | Up $0.05 | $126.33 | $126.15 | 7,900 |
| 03:55 PM | $126.17 | Down $ -0.27 | $126.48 | $126.13 | 7,700 |
| 03:54 PM | $126.44 | Down $ -0.10 | $126.52 | $126.39 | 5,100 |
| 03:53 PM | $126.54 | Up $0.14 | $126.54 | $126.36 | 2,700 |
| 03:52 PM | $126.40 | Down $ -0.04 | $126.44 | $126.34 | 2,000 |
| 03:51 PM | $126.44 | Down $ -0.12 | $126.52 | $126.44 | 3,200 |
| 03:50 PM | $126.56 | Down $ -0.04 | $126.85 | $126.56 | 4,900 |
| 03:49 PM | $126.60 | Down $ -0.05 | $126.64 | $126.58 | 3,900 |
| 03:48 PM | $126.65 | Up $0.10 | $126.65 | $126.59 | 1,500 |
| 03:47 PM | $126.55 | Up $0.06 | $126.55 | $126.41 | 2,500 |
| 03:46 PM | $126.49 | Down $ -0.11 | $126.65 | $126.49 | 1,300 |
| 03:45 PM | $126.60 | Down $ -0.03 | $126.63 | $126.59 | 4,400 |
| 03:44 PM | $126.63 | Down $ -0.07 | $126.67 | $126.63 | 2,000 |
| 03:43 PM | $126.70 | Up $0.00 | $126.70 | $126.70 | 1,000 |
| 03:42 PM | $126.70 | Down $ -0.04 | $126.73 | $126.60 | 1,600 |
| 03:41 PM | $126.74 | Up $0.13 | $126.74 | $126.67 | 800 |
| 03:40 PM | $126.61 | Down $ -0.03 | $126.73 | $126.61 | 2,600 |
| 03:39 PM | $126.64 | Up $0.12 | $126.64 | $126.56 | 600 |
| 03:38 PM | $126.52 | Up $0.00 | $126.52 | $126.52 | 700 |
| 03:37 PM | $126.52 | Down $ -0.05 | $126.59 | $126.52 | 800 |
| 03:36 PM | $126.57 | Up $0.08 | $126.57 | $126.53 | 1,700 |
| 03:35 PM | $126.49 | Down $ -0.10 | $126.57 | $126.49 | 1,100 |
| 03:34 PM | $126.59 | Up $0.06 | $126.63 | $126.55 | 1,300 |
| 03:33 PM | $126.53 | Up $0.09 | $126.53 | $126.48 | 500 |
| 03:32 PM | $126.44 | Up $0.02 | $126.44 | $126.44 | 400 |
| 03:31 PM | $126.42 | Down $ -0.18 | $126.56 | $126.35 | 3,100 |
| 03:30 PM | $126.60 | Down $ -0.04 | $126.60 | $126.59 | 500 |
| 03:29 PM | $126.64 | Up $0.05 | $126.64 | $126.59 | 700 |
| 03:28 PM | $126.59 | Up $0.06 | $126.59 | $126.48 | 500 |
| 03:27 PM | $126.53 | Down $ -0.08 | $126.53 | $126.46 | 1,200 |
| 03:26 PM | $126.61 | Up $0.07 | $126.61 | $126.52 | 600 |
| 03:25 PM | $126.54 | Up $0.09 | $126.54 | $126.50 | 1,800 |
| 03:24 PM | $126.45 | Down $ -0.05 | $126.49 | $126.45 | 700 |
| 03:23 PM | $126.50 | Down $ -0.03 | $126.51 | $126.47 | 600 |
| 03:22 PM | $126.53 | Up $0.02 | $126.53 | $126.49 | 200 |
| 03:20 PM | $126.52 | Down $ -0.03 | $126.53 | $126.51 | 600 |
| 03:20 PM | $126.52 | Up $0.00 | $126.53 | $126.51 | 0 |
| 03:19 PM | $126.54 | Up $0.07 | $126.54 | $126.48 | 300 |
| 03:18 PM | $126.47 | Up $0.14 | $126.47 | $126.40 | 500 |
| 03:17 PM | $126.33 | Down $ -0.10 | $126.33 | $126.33 | 100 |
| 03:16 PM | $126.43 | Up $0.09 | $126.43 | $126.41 | 500 |
| 03:15 PM | $126.34 | Up $0.05 | $126.38 | $126.30 | 500 |
| 03:14 PM | $126.29 | Up $0.03 | $126.29 | $126.26 | 1,300 |
| 03:11 PM | $126.26 | Up $0.02 | $126.28 | $126.22 | 1,500 |
| 03:11 PM | $126.26 | Up $0.00 | $126.28 | $126.22 | 0 |
| 03:11 PM | $126.26 | Up $0.00 | $126.28 | $126.22 | 0 |
| 03:10 PM | $126.24 | Down $ -0.18 | $126.37 | $126.19 | 1,400 |
| 03:09 PM | $126.42 | Up $0.05 | $126.43 | $126.38 | 1,400 |
| 03:08 PM | $126.37 | Down $ -0.03 | $126.37 | $126.30 | 1,400 |
| 03:07 PM | $126.40 | Up $0.05 | $126.40 | $126.37 | 2,200 |
| 03:06 PM | $126.35 | Up $0.12 | $126.35 | $126.30 | 300 |
| 03:05 PM | $126.23 | Down $ -0.12 | $126.27 | $126.22 | 800 |
| 03:03 PM | $126.35 | Up $0.13 | $126.35 | $126.32 | 300 |
| 03:03 PM | $126.35 | Up $0.00 | $126.35 | $126.32 | 0 |
| 03:02 PM | $126.22 | Down $ -0.09 | $126.28 | $126.22 | 1,100 |
| 03:01 PM | $126.31 | Up $0.04 | $126.35 | $126.29 | 1,800 |
| 03:00 PM | $126.27 | Down $ -0.11 | $126.38 | $126.27 | 800 |
| 02:59 PM | $126.38 | Up $0.06 | $126.38 | $126.35 | 300 |
| 02:58 PM | $126.32 | Down $ -0.02 | $126.32 | $126.32 | 200 |
| 02:57 PM | $126.33 | Up $0.13 | $126.33 | $126.20 | 1,700 |
| 02:56 PM | $126.20 | Up $0.06 | $126.20 | $126.20 | 300 |
| 02:54 PM | $126.14 | Down $ -0.09 | $126.19 | $126.13 | 900 |
| 02:54 PM | $126.14 | Up $0.00 | $126.19 | $126.13 | 0 |
| 02:53 PM | $126.23 | Up $0.10 | $126.23 | $126.07 | 1,700 |
| 02:52 PM | $126.13 | Down $ -0.10 | $126.18 | $126.13 | 1,400 |
| 02:51 PM | $126.23 | Up $0.05 | $126.23 | $126.22 | 500 |
| 02:50 PM | $126.18 | Up $0.03 | $126.21 | $126.13 | 1,600 |
| 02:49 PM | $126.15 | Up $0.03 | $126.15 | $126.15 | 300 |
| 02:48 PM | $126.12 | Up $0.05 | $126.12 | $126.02 | 400 |
| 02:46 PM | $126.07 | Down $ -0.07 | $126.14 | $126.07 | 1,100 |
| 02:46 PM | $126.07 | Up $0.00 | $126.14 | $126.07 | 0 |
| 02:44 PM | $126.14 | Down $ -0.10 | $126.14 | $126.14 | 200 |
| 02:44 PM | $126.14 | Up $0.00 | $126.14 | $126.14 | 0 |
| 02:43 PM | $126.24 | Down $ -0.02 | $126.24 | $126.14 | 2,200 |
| 02:42 PM | $126.26 | Down $ -0.08 | $126.30 | $126.26 | 200 |
| 02:41 PM | $126.34 | Down $ -0.03 | $126.42 | $126.34 | 500 |
| 02:40 PM | $126.37 | Up $0.00 | $126.38 | $126.37 | 400 |
| 02:39 PM | $126.37 | Up $0.04 | $126.37 | $126.27 | 600 |
| 02:37 PM | $126.33 | Up $0.08 | $126.33 | $126.18 | 2,200 |
| 02:37 PM | $126.33 | Up $0.00 | $126.33 | $126.18 | 0 |
| 02:36 PM | $126.25 | Up $0.04 | $126.25 | $126.19 | 200 |
| 02:35 PM | $126.21 | Up $0.07 | $126.25 | $126.10 | 2,300 |
| 02:34 PM | $126.14 | Down $ -0.04 | $126.16 | $126.11 | 700 |
| 02:33 PM | $126.18 | Up $0.04 | $126.18 | $126.18 | 100 |
| 02:32 PM | $126.14 | Up $0.10 | $126.17 | $126.13 | 500 |
| 02:31 PM | $126.04 | Down $ -0.08 | $126.14 | $126.03 | 600 |
| 02:30 PM | $126.12 | Down $ -0.03 | $126.22 | $126.11 | 2,400 |
| 02:28 PM | $126.15 | Down $ -0.10 | $126.20 | $126.15 | 1,400 |
| 02:28 PM | $126.15 | Up $0.00 | $126.20 | $126.15 | 0 |
| 02:27 PM | $126.25 | Up $0.09 | $126.25 | $126.24 | 300 |
| 02:26 PM | $126.16 | Up $0.05 | $126.21 | $126.12 | 1,200 |
| 02:25 PM | $126.11 | Up $0.05 | $126.11 | $126.06 | 200 |
| 02:24 PM | $126.06 | Up $0.06 | $126.06 | $126.06 | 300 |
| 02:22 PM | $126.00 | Down $ -0.15 | $126.16 | $126.00 | 1,400 |
| 02:22 PM | $126.00 | Up $0.00 | $126.16 | $126.00 | 0 |
| 02:21 PM | $126.15 | Down $ -0.03 | $126.16 | $126.15 | 200 |
| 02:20 PM | $126.18 | Up $0.21 | $126.18 | $125.95 | 1,700 |
| 02:19 PM | $125.97 | Up $0.00 | $125.97 | $125.97 | 100 |
| 02:18 PM | $125.97 | Up $0.08 | $125.97 | $125.90 | 800 |
| 02:17 PM | $125.89 | Up $0.08 | $125.89 | $125.88 | 200 |
| 02:16 PM | $125.81 | Down $ -0.19 | $125.96 | $125.79 | 1,400 |
| 02:15 PM | $126.00 | Down $ -0.02 | $126.05 | $126.00 | 3,100 |
| 02:14 PM | $126.02 | Up $0.11 | $126.02 | $126.00 | 2,700 |
| 02:13 PM | $125.91 | Down $ -0.11 | $126.00 | $125.91 | 300 |
| 02:12 PM | $126.02 | Up $0.00 | $126.10 | $126.02 | 1,000 |
| 02:11 PM | $126.02 | Up $0.33 | $126.02 | $125.76 | 700 |
| 02:10 PM | $125.69 | Up $0.09 | $125.69 | $125.50 | 1,700 |
| 02:09 PM | $125.60 | Down $ -0.02 | $125.69 | $125.60 | 800 |
| 02:08 PM | $125.62 | Up $0.04 | $125.62 | $125.61 | 200 |
| 02:07 PM | $125.58 | Up $0.08 | $125.58 | $125.46 | 600 |
| 02:06 PM | $125.50 | Down $ -0.43 | $125.96 | $125.50 | 24,000 |
| 02:05 PM | $125.93 | Down $ -0.07 | $125.97 | $125.85 | 800 |
| 02:04 PM | $126.00 | Down $ -0.31 | $126.20 | $126.00 | 2,100 |
| 02:02 PM | $126.31 | Down $ -0.30 | $126.57 | $126.31 | 4,800 |
| 02:02 PM | $126.31 | Up $0.00 | $126.57 | $126.31 | 0 |
| 02:01 PM | $126.61 | Down $ -0.15 | $126.65 | $126.61 | 300 |
| 02:00 PM | $126.76 | Down $ -0.08 | $126.93 | $126.76 | 1,300 |
| 01:58 PM | $126.84 | Down $ -0.02 | $126.84 | $126.80 | 300 |
| 01:58 PM | $126.84 | Up $0.00 | $126.84 | $126.80 | 0 |
| 01:56 PM | $126.86 | Down $ -0.03 | $126.86 | $126.85 | 500 |
| 01:56 PM | $126.86 | Up $0.00 | $126.86 | $126.85 | 0 |
| 01:55 PM | $126.89 | Down $ -0.09 | $126.90 | $126.89 | 500 |
| 01:53 PM | $126.98 | Up $0.03 | $126.98 | $126.98 | 200 |
| 01:53 PM | $126.98 | Up $0.00 | $126.98 | $126.98 | 0 |
| 01:52 PM | $126.95 | Down $ -0.05 | $126.95 | $126.91 | 300 |
| 01:51 PM | $127.00 | Down $ -0.10 | $127.05 | $126.97 | 900 |
| 01:50 PM | $127.10 | Down $ -0.20 | $127.27 | $127.10 | 1,100 |
| 01:49 PM | $127.30 | Up $0.05 | $127.30 | $127.25 | 500 |
| 01:48 PM | $127.25 | Up $0.06 | $127.25 | $127.22 | 600 |
| 01:47 PM | $127.19 | Down $ -0.05 | $127.20 | $127.16 | 1,100 |
| 01:46 PM | $127.24 | Down $ -0.06 | $127.24 | $127.24 | 100 |
| 01:45 PM | $127.30 | Up $0.00 | $127.33 | $127.24 | 400 |
| 01:44 PM | $127.30 | Up $0.07 | $127.30 | $127.30 | 100 |
| 01:42 PM | $127.23 | Down $ -0.11 | $127.31 | $127.23 | 1,000 |
| 01:42 PM | $127.23 | Up $0.00 | $127.31 | $127.23 | 0 |
| 01:41 PM | $127.35 | Up $0.02 | $127.37 | $127.35 | 400 |
| 01:40 PM | $127.33 | Up $0.02 | $127.33 | $127.30 | 2,300 |
| 01:37 PM | $127.31 | Down $ -0.09 | $127.40 | $127.25 | 1,000 |
| 01:37 PM | $127.31 | Up $0.00 | $127.40 | $127.25 | 0 |
| 01:37 PM | $127.31 | Up $0.00 | $127.40 | $127.25 | 0 |
| 01:36 PM | $127.40 | Up $0.04 | $127.40 | $127.40 | 100 |
| 01:35 PM | $127.36 | Up $0.04 | $127.36 | $127.32 | 2,600 |
| 01:34 PM | $127.32 | Up $0.15 | $127.32 | $127.30 | 200 |
| 01:32 PM | $127.17 | Down $ -0.12 | $127.22 | $127.15 | 1,000 |
| 01:32 PM | $127.17 | Up $0.00 | $127.22 | $127.15 | 0 |
| 01:31 PM | $127.29 | Up $0.14 | $127.29 | $127.16 | 800 |
| 01:29 PM | $127.15 | Up $0.10 | $127.15 | $127.15 | 100 |
| 01:29 PM | $127.15 | Up $0.00 | $127.15 | $127.15 | 0 |
| 01:27 PM | $127.05 | Down $ -0.10 | $127.05 | $127.05 | 300 |
| 01:27 PM | $127.05 | Up $0.00 | $127.05 | $127.05 | 0 |
| 01:26 PM | $127.15 | Up $0.15 | $127.15 | $127.09 | 700 |
| 01:23 PM | $127.00 | Up $0.00 | $127.04 | $127.00 | 500 |
| 01:23 PM | $127.00 | Up $0.00 | $127.04 | $127.00 | 0 |
| 01:23 PM | $127.00 | Up $0.00 | $127.04 | $127.00 | 0 |
| 01:22 PM | $127.00 | Up $0.05 | $127.00 | $126.97 | 400 |
| 01:21 PM | $126.95 | Up $0.03 | $126.95 | $126.87 | 500 |
| 01:20 PM | $126.92 | Up $0.02 | $126.92 | $126.92 | 100 |
| 01:19 PM | $126.90 | Down $ -0.14 | $127.00 | $126.90 | 1,900 |
| 01:18 PM | $127.04 | Down $ -0.11 | $127.11 | $127.04 | 600 |
| 01:17 PM | $127.15 | Up $0.12 | $127.15 | $127.15 | 200 |
| 01:16 PM | $127.03 | Up $0.09 | $127.03 | $126.86 | 1,900 |
| 01:15 PM | $126.94 | Down $ -0.05 | $126.94 | $126.94 | 100 |
| 01:14 PM | $126.99 | Down $ -0.08 | $127.10 | $126.99 | 1,100 |
| 01:13 PM | $127.07 | Down $ -0.02 | $127.09 | $127.07 | 1,300 |
| 01:12 PM | $127.09 | Up $0.00 | $127.13 | $127.08 | 1,100 |
| 01:11 PM | $127.09 | Down $ -0.02 | $127.09 | $127.09 | 300 |
| 01:10 PM | $127.11 | Down $ -0.17 | $127.21 | $127.11 | 900 |
| 01:09 PM | $127.28 | Up $0.00 | $127.28 | $127.16 | 700 |
| 01:08 PM | $127.28 | Up $0.12 | $127.28 | $127.12 | 400 |
| 01:07 PM | $127.16 | Up $0.01 | $127.16 | $127.16 | 100 |
| 01:06 PM | $127.15 | Up $0.15 | $127.15 | $127.11 | 400 |
| 01:05 PM | $127.00 | Up $0.19 | $127.00 | $126.78 | 2,300 |
| 01:04 PM | $126.81 | Up $0.09 | $126.83 | $126.80 | 400 |
| 01:03 PM | $126.72 | Up $0.05 | $126.85 | $126.72 | 600 |
| 01:02 PM | $126.67 | Down $ -0.14 | $126.79 | $126.67 | 700 |
| 01:01 PM | $126.81 | Up $0.06 | $126.81 | $126.80 | 400 |
| 01:00 PM | $126.75 | Down $ -0.08 | $126.86 | $126.75 | 1,200 |
| 12:59 PM | $126.83 | Up $0.17 | $126.83 | $126.72 | 300 |
| 12:58 PM | $126.66 | Up $0.09 | $126.66 | $126.66 | 300 |
| 12:57 PM | $126.57 | Up $0.12 | $126.57 | $126.57 | 100 |
| 12:56 PM | $126.45 | Down $ -0.22 | $126.63 | $126.45 | 300 |
| 12:55 PM | $126.67 | Up $0.07 | $126.67 | $126.67 | 500 |
| 12:54 PM | $126.60 | Up $0.10 | $126.60 | $126.60 | 200 |
| 12:53 PM | $126.50 | Up $0.03 | $126.52 | $126.50 | 400 |
| 12:52 PM | $126.47 | Up $0.15 | $126.47 | $126.32 | 2,000 |
| 12:51 PM | $126.32 | Up $0.13 | $126.32 | $126.20 | 1,000 |
| 12:50 PM | $126.19 | Up $0.17 | $126.19 | $126.02 | 500 |
| 12:49 PM | $126.02 | Down $ -0.11 | $126.02 | $126.02 | 100 |
| 12:48 PM | $126.13 | Down $ -0.01 | $126.15 | $126.07 | 1,300 |
| 12:47 PM | $126.14 | Up $0.14 | $126.14 | $125.94 | 2,500 |
| 12:46 PM | $126.00 | Up $0.12 | $126.00 | $125.94 | 500 |
| 12:45 PM | $125.88 | Down $ -0.02 | $125.88 | $125.85 | 400 |
| 12:44 PM | $125.90 | Up $0.00 | $125.96 | $125.85 | 1,000 |
| 12:43 PM | $125.90 | Up $0.06 | $125.90 | $125.90 | 100 |
| 12:42 PM | $125.84 | Up $0.00 | $125.91 | $125.84 | 1,600 |
| 12:41 PM | $125.84 | Down $ -0.01 | $125.84 | $125.67 | 1,600 |
| 12:40 PM | $125.85 | Down $ -0.22 | $125.88 | $125.85 | 200 |
| 12:39 PM | $126.07 | Down $ -0.04 | $126.11 | $126.07 | 300 |
| 12:37 PM | $126.11 | Up $0.15 | $126.11 | $125.80 | 1,800 |
| 12:37 PM | $126.11 | Up $0.00 | $126.11 | $125.80 | 0 |
| 12:36 PM | $125.96 | Down $ -0.09 | $126.01 | $125.80 | 7,800 |
| 12:35 PM | $126.05 | Down $ -0.19 | $126.16 | $126.05 | 800 |
| 12:34 PM | $126.24 | Down $ -0.07 | $126.25 | $126.24 | 300 |
| 12:33 PM | $126.31 | Up $0.07 | $126.38 | $126.31 | 400 |
| 12:32 PM | $126.24 | Down $ -0.12 | $126.37 | $126.24 | 500 |
| 12:31 PM | $126.36 | Down $ -0.01 | $126.42 | $126.36 | 600 |
| 12:30 PM | $126.37 | Up $0.04 | $126.37 | $126.22 | 1,800 |
| 12:29 PM | $126.34 | Up $0.05 | $126.34 | $126.26 | 200 |
| 12:28 PM | $126.28 | Down $ -0.12 | $126.41 | $126.28 | 1,100 |
| 12:27 PM | $126.40 | Down $ -0.05 | $126.40 | $126.36 | 600 |
| 12:26 PM | $126.45 | Down $ -0.05 | $126.46 | $126.45 | 800 |
| 12:25 PM | $126.50 | Up $0.05 | $126.69 | $126.48 | 2,200 |
| 12:24 PM | $126.45 | Up $0.11 | $126.45 | $126.44 | 300 |
| 12:23 PM | $126.34 | Up $0.04 | $126.38 | $126.34 | 200 |
| 12:22 PM | $126.30 | Down $ -0.15 | $126.31 | $126.26 | 300 |
| 12:21 PM | $126.45 | Down $ -0.04 | $126.49 | $126.25 | 2,300 |
| 12:20 PM | $126.49 | Down $ -0.32 | $126.80 | $126.49 | 6,400 |
| 12:19 PM | $126.81 | Down $ -0.19 | $126.89 | $126.81 | 700 |
| 12:18 PM | $127.00 | Up $0.02 | $127.03 | $127.00 | 700 |
| 12:17 PM | $126.98 | Up $0.03 | $126.98 | $126.98 | 200 |
| 12:16 PM | $126.95 | Down $ -0.05 | $126.95 | $126.88 | 500 |
| 12:15 PM | $127.00 | Down $ -0.07 | $127.02 | $126.97 | 300 |
| 12:14 PM | $127.07 | Up $0.04 | $127.07 | $127.04 | 500 |
| 12:13 PM | $127.03 | Down $ -0.04 | $127.04 | $126.99 | 600 |
| 12:12 PM | $127.07 | Up $0.06 | $127.11 | $127.07 | 700 |
| 12:11 PM | $127.01 | Down $ -0.14 | $127.11 | $126.86 | 8,600 |
| 12:10 PM | $127.15 | Up $0.02 | $127.19 | $127.15 | 400 |
| 12:09 PM | $127.13 | Down $ -0.07 | $127.13 | $127.13 | 100 |
| 12:08 PM | $127.20 | Down $ -0.18 | $127.37 | $127.18 | 2,900 |
| 12:07 PM | $127.38 | Down $ -0.10 | $127.43 | $127.38 | 200 |
| 12:06 PM | $127.48 | Up $0.09 | $127.48 | $127.45 | 700 |
| 12:05 PM | $127.39 | Down $ -0.03 | $127.39 | $127.31 | 400 |
| 12:04 PM | $127.42 | Down $ -0.01 | $127.48 | $127.42 | 500 |
| 12:03 PM | $127.43 | Up $0.00 | $127.43 | $127.42 | 400 |
| 12:02 PM | $127.43 | Up $0.14 | $127.43 | $127.25 | 1,100 |
| 12:01 PM | $127.29 | Up $0.00 | $127.29 | $127.26 | 400 |
| 12:00 PM | $127.29 | Down $ -0.03 | $127.41 | $127.24 | 5,600 |
| 11:59 AM | $127.32 | Down $ -0.05 | $127.43 | $127.32 | 800 |
| 11:58 AM | $127.37 | Up $0.05 | $127.48 | $127.27 | 4,200 |
| 11:57 AM | $127.33 | Up $0.06 | $127.39 | $127.22 | 1,000 |
| 11:56 AM | $127.27 | Down $ -0.15 | $127.44 | $127.27 | 4,000 |
| 11:55 AM | $127.42 | Down $ -0.09 | $127.53 | $127.40 | 1,000 |
| 11:54 AM | $127.51 | Up $0.08 | $127.54 | $127.51 | 700 |
| 11:52 AM | $127.43 | Up $0.10 | $127.50 | $127.34 | 6,400 |
| 11:52 AM | $127.43 | Up $0.00 | $127.50 | $127.34 | 0 |
| 11:51 AM | $127.33 | Up $0.31 | $127.33 | $127.05 | 1,800 |
| 11:50 AM | $127.02 | Down $ -0.18 | $127.15 | $127.02 | 1,600 |
| 11:49 AM | $127.20 | Down $ -0.06 | $127.25 | $127.20 | 1,300 |
| 11:48 AM | $127.26 | Up $0.10 | $127.36 | $127.25 | 1,200 |
| 11:47 AM | $127.16 | Down $ -0.14 | $127.33 | $127.13 | 3,300 |
| 11:46 AM | $127.30 | Up $0.00 | $127.30 | $127.26 | 400 |
| 11:45 AM | $127.30 | Up $0.02 | $127.31 | $127.30 | 500 |
| 11:44 AM | $127.28 | Down $ -0.05 | $127.28 | $127.28 | 300 |
| 11:43 AM | $127.33 | Up $0.20 | $127.33 | $127.24 | 700 |
| 11:42 AM | $127.13 | Down $ -0.16 | $127.25 | $127.13 | 1,000 |
| 11:41 AM | $127.29 | Up $0.16 | $127.29 | $127.13 | 1,200 |
| 11:40 AM | $127.13 | Down $ -0.18 | $127.23 | $127.09 | 1,700 |
| 11:39 AM | $127.31 | Down $ -0.02 | $127.31 | $127.31 | 200 |
| 11:38 AM | $127.33 | Up $0.17 | $127.33 | $127.20 | 1,900 |
| 11:37 AM | $127.16 | Up $0.01 | $127.16 | $127.01 | 1,300 |
| 11:36 AM | $127.15 | Down $ -0.39 | $127.55 | $127.15 | 4,000 |
| 11:35 AM | $127.54 | Up $0.00 | $127.54 | $127.52 | 300 |
| 11:34 AM | $127.54 | Down $ -0.06 | $127.61 | $127.53 | 600 |
| 11:33 AM | $127.60 | Down $ -0.05 | $127.75 | $127.60 | 2,200 |
| 11:32 AM | $127.65 | Up $0.03 | $127.66 | $127.54 | 700 |
| 11:31 AM | $127.62 | Down $ -0.12 | $127.73 | $127.62 | 800 |
| 11:30 AM | $127.74 | Down $ -0.24 | $127.87 | $127.74 | 1,900 |
| 11:28 AM | $127.98 | Down $ -0.17 | $128.08 | $127.92 | 800 |
| 11:28 AM | $127.98 | Up $0.00 | $128.08 | $127.92 | 0 |
| 11:27 AM | $128.16 | Up $0.06 | $128.16 | $128.00 | 1,500 |
| 11:26 AM | $128.09 | Down $ -0.05 | $128.15 | $128.02 | 1,100 |
| 11:25 AM | $128.14 | Up $0.18 | $128.14 | $128.09 | 500 |
| 11:24 AM | $127.96 | Down $ -0.08 | $128.11 | $127.90 | 2,500 |
| 11:23 AM | $128.04 | Down $ -0.08 | $128.10 | $128.04 | 1,500 |
| 11:22 AM | $128.12 | Up $0.15 | $128.12 | $128.01 | 1,400 |
| 11:21 AM | $127.97 | Up $0.13 | $128.02 | $127.94 | 1,000 |
| 11:20 AM | $127.84 | Down $ -0.03 | $127.90 | $127.84 | 900 |
| 11:19 AM | $127.87 | Down $ -0.02 | $127.96 | $127.87 | 300 |
| 11:18 AM | $127.89 | Up $0.16 | $127.89 | $127.71 | 2,200 |
| 11:17 AM | $127.73 | Up $0.07 | $127.84 | $127.67 | 1,200 |
| 11:16 AM | $127.66 | Up $0.02 | $127.83 | $127.66 | 3,200 |
| 11:15 AM | $127.64 | Down $ -0.04 | $127.80 | $127.64 | 900 |
| 11:14 AM | $127.68 | Down $ -0.29 | $127.88 | $127.68 | 1,800 |
| 11:13 AM | $127.97 | Down $ -0.17 | $128.12 | $127.92 | 3,000 |
| 11:12 AM | $128.14 | Down $ -0.06 | $128.14 | $128.14 | 100 |
| 11:11 AM | $128.20 | Up $0.32 | $128.20 | $127.89 | 1,900 |
| 11:10 AM | $127.88 | Down $ -0.13 | $127.96 | $127.88 | 400 |
| 11:09 AM | $128.01 | Down $ -0.29 | $128.27 | $127.97 | 5,300 |
| 11:08 AM | $128.30 | Down $ -0.02 | $128.30 | $128.30 | 100 |
| 11:07 AM | $128.32 | Down $ -0.22 | $128.39 | $128.32 | 1,800 |
| 11:06 AM | $128.54 | Down $ -0.05 | $128.67 | $128.54 | 1,100 |
| 11:05 AM | $128.59 | Up $0.05 | $128.59 | $128.50 | 1,500 |
| 11:04 AM | $128.54 | Down $ -0.21 | $128.71 | $128.54 | 1,000 |
| 11:03 AM | $128.75 | Up $0.09 | $128.75 | $128.75 | 100 |
| 11:02 AM | $128.65 | Down $ -0.15 | $128.74 | $128.65 | 1,300 |
| 11:01 AM | $128.80 | Down $ -0.04 | $128.80 | $128.72 | 600 |
| 11:00 AM | $128.84 | Up $0.22 | $128.84 | $128.65 | 1,700 |
| 10:59 AM | $128.62 | Up $0.12 | $128.62 | $128.39 | 900 |
| 10:58 AM | $128.51 | Down $ -0.06 | $128.51 | $128.51 | 200 |
| 10:57 AM | $128.57 | Up $0.05 | $128.58 | $128.49 | 500 |
| 10:56 AM | $128.52 | Down $ -0.28 | $128.74 | $128.52 | 1,000 |
| 10:55 AM | $128.80 | Up $0.07 | $128.87 | $128.71 | 900 |
| 10:54 AM | $128.73 | Up $0.13 | $128.77 | $128.68 | 500 |
| 10:53 AM | $128.60 | Down $0.00 | $128.67 | $128.60 | 1,100 |
| 10:52 AM | $128.60 | Down $ -0.16 | $128.62 | $128.49 | 3,000 |
| 10:51 AM | $128.76 | Down $ -0.03 | $128.91 | $128.70 | 1,200 |
| 10:50 AM | $128.79 | Down $ -0.25 | $128.88 | $128.79 | 500 |
| 10:49 AM | $129.04 | Up $0.00 | $129.04 | $128.85 | 800 |
| 10:48 AM | $129.04 | Up $0.04 | $129.04 | $129.04 | 100 |
| 10:47 AM | $129.00 | Up $0.16 | $129.00 | $128.79 | 1,300 |
| 10:46 AM | $128.84 | Up $0.06 | $128.84 | $128.77 | 1,200 |
| 10:45 AM | $128.78 | Down $ -0.22 | $128.95 | $128.70 | 2,100 |
| 10:44 AM | $129.00 | Up $0.00 | $129.00 | $129.00 | 100 |
| 10:43 AM | $129.00 | Down $ -0.09 | $129.15 | $129.00 | 400 |
| 10:42 AM | $129.09 | Up $0.20 | $129.09 | $129.00 | 1,500 |
| 10:41 AM | $128.89 | Down $ -0.04 | $128.92 | $128.89 | 700 |
| 10:40 AM | $128.93 | Down $ -0.32 | $129.05 | $128.93 | 1,100 |
| 10:39 AM | $129.25 | Up $0.11 | $129.25 | $129.25 | 200 |
| 10:38 AM | $129.14 | Up $0.00 | $129.14 | $129.14 | 200 |
| 10:37 AM | $129.14 | Down $ -0.08 | $129.14 | $129.02 | 1,100 |
| 10:36 AM | $129.22 | Up $0.01 | $129.22 | $129.13 | 300 |
| 10:35 AM | $129.21 | Up $0.19 | $129.21 | $129.10 | 400 |
| 10:34 AM | $129.02 | Down $ -0.12 | $129.23 | $128.99 | 300 |
| 10:33 AM | $129.14 | Down $ -0.08 | $129.26 | $129.08 | 500 |
| 10:32 AM | $129.22 | Down $ -0.01 | $129.26 | $129.21 | 700 |
| 10:31 AM | $129.23 | Up $0.17 | $129.23 | $128.89 | 700 |
| 10:30 AM | $129.06 | Up $0.14 | $129.06 | $128.91 | 500 |
| 10:29 AM | $128.92 | Up $0.01 | $128.92 | $128.75 | 600 |
| 10:28 AM | $128.91 | Up $0.11 | $128.91 | $128.60 | 1,800 |
| 10:27 AM | $128.80 | Down $ -0.25 | $128.88 | $128.80 | 600 |
| 10:26 AM | $129.05 | Down $ -0.05 | $129.05 | $129.02 | 200 |
| 10:24 AM | $129.10 | Down $ -0.13 | $129.13 | $129.10 | 400 |
| 10:24 AM | $129.10 | Up $0.00 | $129.13 | $129.10 | 0 |
| 10:23 AM | $129.23 | Up $0.28 | $129.23 | $128.98 | 1,400 |
| 10:22 AM | $128.95 | Down $ -0.09 | $128.95 | $128.85 | 1,300 |
| 10:21 AM | $129.04 | Up $0.24 | $129.04 | $128.80 | 1,000 |
| 10:20 AM | $128.80 | Down $ -0.10 | $128.81 | $128.80 | 300 |
| 10:19 AM | $128.90 | Down $ -0.20 | $129.11 | $128.90 | 1,100 |
| 10:18 AM | $129.10 | Down $ -0.26 | $129.32 | $129.10 | 200 |
| 10:17 AM | $129.36 | Up $0.25 | $129.36 | $129.16 | 500 |
| 10:16 AM | $129.11 | Down $ -0.22 | $129.11 | $129.08 | 300 |
| 10:14 AM | $129.33 | Down $ -0.18 | $129.40 | $129.25 | 1,900 |
| 10:14 AM | $129.33 | Up $0.00 | $129.40 | $129.25 | 0 |
| 10:13 AM | $129.51 | Down $ -0.11 | $129.67 | $129.41 | 1,900 |
| 10:12 AM | $129.62 | Up $0.22 | $129.62 | $129.42 | 3,300 |
| 10:11 AM | $129.40 | Up $0.20 | $129.40 | $129.12 | 1,200 |
| 10:10 AM | $129.20 | Up $0.24 | $129.26 | $128.96 | 2,700 |
| 10:09 AM | $128.96 | Up $0.20 | $128.96 | $128.83 | 800 |
| 10:08 AM | $128.76 | Down $ -0.04 | $128.80 | $128.61 | 1,300 |
| 10:07 AM | $128.80 | Up $0.30 | $128.80 | $128.58 | 3,600 |
| 10:06 AM | $128.50 | Up $0.29 | $128.50 | $128.43 | 500 |
| 10:05 AM | $128.21 | Down $ -0.27 | $128.33 | $128.20 | 700 |
| 10:04 AM | $128.48 | Up $0.30 | $128.48 | $128.04 | 2,100 |
| 10:03 AM | $128.18 | Up $0.23 | $128.18 | $127.89 | 2,000 |
| 10:02 AM | $127.95 | Up $0.34 | $127.95 | $127.64 | 1,000 |
| 10:01 AM | $127.61 | Up $0.11 | $127.61 | $127.31 | 3,300 |
| 10:00 AM | $127.50 | Down $ -0.32 | $127.50 | $127.45 | 400 |
| 09:59 AM | $127.82 | Down $ -0.05 | $127.82 | $127.66 | 400 |
| 09:58 AM | $127.87 | Down $ -0.02 | $127.87 | $127.87 | 100 |
| 09:57 AM | $127.89 | Up $0.20 | $127.89 | $127.75 | 6,200 |
| 09:56 AM | $127.69 | Up $0.19 | $127.69 | $127.61 | 500 |
| 09:55 AM | $127.50 | Up $0.01 | $127.50 | $127.35 | 2,500 |
| 09:54 AM | $127.49 | Up $0.31 | $127.49 | $127.09 | 2,400 |
| 09:53 AM | $127.18 | Up $0.21 | $127.18 | $126.87 | 3,600 |
| 09:52 AM | $126.97 | Up $0.15 | $127.03 | $126.81 | 4,400 |
| 09:51 AM | $126.82 | Down $ -0.57 | $127.22 | $126.67 | 4,400 |
| 09:50 AM | $127.39 | Down $ -0.61 | $128.00 | $127.39 | 7,000 |
| 09:49 AM | $128.00 | Down $ -0.31 | $128.49 | $128.00 | 4,800 |
| 09:48 AM | $128.31 | Up $0.16 | $128.31 | $128.00 | 5,400 |
| 09:47 AM | $128.15 | Down $ -0.79 | $128.74 | $128.15 | 1,900 |
| 09:46 AM | $128.94 | Down $ -0.05 | $129.09 | $128.83 | 5,400 |
| 09:45 AM | $128.99 | Down $ -0.25 | $129.25 | $128.99 | 6,000 |
| 09:44 AM | $129.24 | Down $ -0.02 | $129.30 | $129.14 | 2,300 |
| 09:43 AM | $129.26 | Down $ -0.19 | $129.61 | $129.26 | 1,300 |
| 09:42 AM | $129.45 | Up $0.45 | $129.45 | $129.08 | 2,600 |
| 09:41 AM | $129.00 | Down $ -0.45 | $129.13 | $128.87 | 4,000 |
| 09:40 AM | $129.45 | Up $0.77 | $129.45 | $128.39 | 7,100 |
| 09:39 AM | $128.68 | Down $ -0.06 | $128.83 | $128.49 | 3,600 |
| 09:38 AM | $128.74 | Down $ -0.81 | $129.49 | $128.74 | 4,000 |
| 09:37 AM | $129.55 | Up $0.10 | $129.56 | $129.53 | 900 |
| 09:36 AM | $129.45 | Up $0.45 | $129.50 | $129.12 | 7,100 |
| 09:35 AM | $129.00 | Down $ -0.23 | $129.22 | $129.00 | 5,600 |
| 09:34 AM | $129.23 | Down $ -0.45 | $129.46 | $129.23 | 4,600 |
| 09:33 AM | $129.68 | Up $0.46 | $129.68 | $129.50 | 4,600 |
| 09:32 AM | $129.22 | Down $ -0.43 | $129.79 | $129.22 | 1,900 |
| 09:31 AM | $129.65 | Up $0.31 | $129.74 | $129.00 | 3,600 |
| 09:30 AM | $129.34 | Down $ -1.97 | $131.25 | $129.34 | 19,300 |
| Previous close | $131.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $126.22 | $127.28 | $127.48 | $125.46 | 484,400 |
| 04/12/2025 | $131.31 | $130.28 | $131.83 | $129.78 | 832,400 |
| 03/12/2025 | $124.82 | $122.07 | $125.05 | $122.00 | 355,400 |
| 02/12/2025 | $123.40 | $123.20 | $124.60 | $122.67 | 832,200 |
| 01/12/2025 | $122.53 | $123.56 | $124.02 | $122.23 | 337,500 |
| 28/11/2025 | $123.95 | $124.05 | $124.45 | $123.17 | 881,800 |
| 27/11/2025 | $124.72 | $124.56 | $125.13 | $124.49 | 121,400 |
| 26/11/2025 | $124.73 | $124.96 | $125.83 | $124.47 | 538,000 |
| 25/11/2025 | $123.18 | $121.04 | $123.62 | $121.00 | 799,300 |
| 24/11/2025 | $117.61 | $115.92 | $117.76 | $115.73 | 1,619,400 |
| 21/11/2025 | $111.95 | $112.92 | $112.92 | $110.80 | 1,005,500 |
| 20/11/2025 | $115.64 | $118.74 | $119.53 | $115.22 | 717,100 |
| 19/11/2025 | $121.25 | $119.53 | $123.73 | $118.28 | 958,600 |
| 18/11/2025 | $116.48 | $115.07 | $117.78 | $114.50 | 746,400 |
| 17/11/2025 | $116.63 | $118.98 | $118.98 | $115.06 | 704,800 |
| 14/11/2025 | $118.89 | $120.38 | $120.63 | $118.24 | 762,800 |
| 13/11/2025 | $120.55 | $123.79 | $124.33 | $120.31 | 878,200 |
| 12/11/2025 | $129.68 | $128.02 | $130.33 | $127.78 | 519,800 |
| 11/11/2025 | $129.60 | $128.54 | $129.66 | $128.13 | 813,500 |
| 10/11/2025 | $132.13 | $132.48 | $133.05 | $131.35 | 1,063,500 |
| 07/11/2025 | $129.43 | $123.77 | $129.63 | $123.30 | 1,038,000 |
| 06/11/2025 | $127.47 | $127.03 | $128.75 | $126.35 | 845,000 |
| 05/11/2025 | $134.45 | $136.02 | $136.13 | $134.15 | 630,300 |
| 04/11/2025 | $136.66 | $138.17 | $138.43 | $135.74 | 530,500 |
| 03/11/2025 | $141.77 | $142.82 | $144.42 | $141.10 | 533,000 |
| 31/10/2025 | $143.34 | $142.46 | $144.30 | $141.30 | 642,900 |
| 30/10/2025 | $146.49 | $147.57 | $147.73 | $145.54 | 634,400 |
| 29/10/2025 | $148.80 | $150.22 | $152.30 | $147.94 | 634,200 |
| 28/10/2025 | $148.98 | $149.52 | $153.59 | $147.68 | 1,174,100 |
| 27/10/2025 | $121.26 | $119.43 | $121.94 | $119.38 | 424,500 |
Graphs are not available, please refer to the detailed table