Find a quote
CAMECO CORP
141.19 Up 9.42 (6.67 %)
Delayed : 2026/08/21 17:40:00
- Previous close $131.77
- Opening $134.06
- Today High $141.60
- Today Low $134.05
- Price Bid $139.00
- Price Ask $139.00
- 52 Weeks High $179.25
- 52 Weeks Low $101.28
- Size Bid 1
- Size Ask 14
- Volume 1,061,995
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $141.19 | Up $0.01 | $141.19 | $141.19 | 197,500 |
| 03:59 PM | $141.18 | Up $0.01 | $141.18 | $141.02 | 13,900 |
| 03:58 PM | $141.17 | Up $0.02 | $141.24 | $141.12 | 5,800 |
| 03:57 PM | $141.15 | Down $ -0.05 | $141.21 | $141.10 | 9,000 |
| 03:56 PM | $141.20 | Up $0.04 | $141.27 | $141.08 | 9,200 |
| 03:55 PM | $141.16 | Down $ -0.15 | $141.29 | $141.07 | 6,200 |
| 03:54 PM | $141.31 | Up $0.07 | $141.34 | $141.29 | 2,700 |
| 03:53 PM | $141.24 | Up $0.06 | $141.33 | $141.20 | 4,100 |
| 03:52 PM | $141.18 | Down $ -0.04 | $141.24 | $141.16 | 4,500 |
| 03:51 PM | $141.22 | Up $0.00 | $141.25 | $141.08 | 6,500 |
| 03:50 PM | $141.22 | Down $ -0.15 | $141.60 | $141.20 | 7,600 |
| 03:49 PM | $141.37 | Up $0.23 | $141.37 | $141.16 | 3,900 |
| 03:48 PM | $141.14 | Up $0.24 | $141.18 | $140.96 | 6,000 |
| 03:47 PM | $140.90 | Up $0.14 | $141.00 | $140.77 | 12,200 |
| 03:46 PM | $140.76 | Up $0.01 | $140.83 | $140.76 | 1,900 |
| 03:45 PM | $140.75 | Up $0.03 | $140.76 | $140.70 | 1,100 |
| 03:44 PM | $140.72 | Up $0.15 | $140.75 | $140.57 | 4,500 |
| 03:43 PM | $140.57 | Up $0.07 | $140.57 | $140.51 | 600 |
| 03:42 PM | $140.50 | Up $0.16 | $140.50 | $140.37 | 5,000 |
| 03:41 PM | $140.34 | Up $0.17 | $140.37 | $140.10 | 3,600 |
| 03:40 PM | $140.17 | Down $ -0.08 | $140.34 | $140.11 | 5,300 |
| 03:39 PM | $140.25 | Down $ -0.02 | $140.25 | $140.15 | 900 |
| 03:38 PM | $140.27 | Up $0.03 | $140.27 | $140.27 | 100 |
| 03:37 PM | $140.24 | Down $ -0.06 | $140.30 | $140.20 | 900 |
| 03:36 PM | $140.30 | Up $0.12 | $140.30 | $140.23 | 4,000 |
| 03:35 PM | $140.18 | Down $ -0.09 | $140.20 | $140.17 | 1,000 |
| 03:34 PM | $140.27 | Up $0.12 | $140.27 | $140.13 | 1,800 |
| 03:33 PM | $140.15 | Down $ -0.12 | $140.28 | $140.13 | 1,900 |
| 03:32 PM | $140.27 | Up $0.15 | $140.27 | $140.05 | 3,000 |
| 03:31 PM | $140.13 | Down $0.00 | $140.16 | $140.12 | 400 |
| 03:30 PM | $140.13 | Up $0.05 | $140.13 | $140.06 | 1,400 |
| 03:29 PM | $140.08 | Down $ -0.06 | $140.10 | $140.02 | 800 |
| 03:28 PM | $140.14 | Up $0.06 | $140.14 | $140.05 | 300 |
| 03:27 PM | $140.08 | Down $ -0.02 | $140.13 | $140.07 | 1,300 |
| 03:26 PM | $140.10 | Up $0.02 | $140.16 | $140.10 | 1,000 |
| 03:25 PM | $140.08 | Up $0.08 | $140.14 | $140.00 | 2,700 |
| 03:24 PM | $140.00 | Up $0.00 | $140.00 | $140.00 | 100 |
| 03:23 PM | $140.00 | Down $ -0.03 | $140.00 | $140.00 | 100 |
| 03:22 PM | $140.03 | Up $0.05 | $140.03 | $139.99 | 400 |
| 03:21 PM | $139.98 | Up $0.12 | $139.98 | $139.89 | 600 |
| 03:20 PM | $139.86 | Down $ -0.01 | $139.89 | $139.85 | 500 |
| 03:19 PM | $139.87 | Up $0.00 | $139.95 | $139.87 | 900 |
| 03:16 PM | $139.87 | Down $ -0.02 | $139.87 | $139.83 | 400 |
| 03:16 PM | $139.87 | Up $0.00 | $139.87 | $139.83 | 0 |
| 03:16 PM | $139.87 | Up $0.00 | $139.87 | $139.83 | 0 |
| 03:15 PM | $139.89 | Down $ -0.37 | $140.18 | $139.89 | 2,800 |
| 03:14 PM | $140.26 | Down $ -0.09 | $140.26 | $140.26 | 100 |
| 03:13 PM | $140.35 | Up $0.06 | $140.46 | $140.30 | 3,700 |
| 03:12 PM | $140.29 | Up $0.07 | $140.29 | $140.25 | 500 |
| 03:11 PM | $140.22 | Up $0.08 | $140.22 | $140.15 | 4,800 |
| 03:10 PM | $140.14 | Up $0.01 | $140.14 | $140.09 | 200 |
| 03:09 PM | $140.13 | Down $ -0.05 | $140.13 | $140.13 | 100 |
| 03:08 PM | $140.18 | Down $ -0.07 | $140.24 | $140.18 | 900 |
| 03:07 PM | $140.25 | Up $0.16 | $140.30 | $140.10 | 5,300 |
| 03:06 PM | $140.09 | Up $0.13 | $140.09 | $139.95 | 2,400 |
| 03:05 PM | $139.96 | Up $0.13 | $139.96 | $139.84 | 600 |
| 03:04 PM | $139.83 | Down $ -0.15 | $139.85 | $139.79 | 800 |
| 03:03 PM | $139.98 | Up $0.01 | $140.05 | $139.98 | 700 |
| 03:02 PM | $139.97 | Down $ -0.11 | $139.97 | $139.97 | 100 |
| 03:01 PM | $140.08 | Up $0.00 | $140.08 | $140.04 | 700 |
| 03:00 PM | $140.08 | Down $ -0.07 | $140.15 | $140.08 | 2,300 |
| 02:59 PM | $140.15 | Down $ -0.02 | $140.17 | $140.15 | 1,300 |
| 02:58 PM | $140.17 | Up $0.10 | $140.17 | $140.10 | 7,300 |
| 02:57 PM | $140.07 | Up $0.24 | $140.07 | $139.93 | 5,900 |
| 02:56 PM | $139.83 | Down $ -0.02 | $139.87 | $139.80 | 1,300 |
| 02:54 PM | $139.85 | Up $0.02 | $139.85 | $139.75 | 1,600 |
| 02:54 PM | $139.85 | Up $0.00 | $139.85 | $139.75 | 0 |
| 02:53 PM | $139.83 | Up $0.06 | $139.83 | $139.76 | 1,300 |
| 02:52 PM | $139.77 | Up $0.02 | $139.77 | $139.75 | 600 |
| 02:51 PM | $139.75 | Down $ -0.18 | $139.85 | $139.75 | 700 |
| 02:50 PM | $139.93 | Up $0.03 | $139.93 | $139.82 | 900 |
| 02:49 PM | $139.90 | Up $0.35 | $139.90 | $139.60 | 6,100 |
| 02:48 PM | $139.55 | Up $0.12 | $139.60 | $139.47 | 1,000 |
| 02:47 PM | $139.43 | Up $0.21 | $139.43 | $139.27 | 1,700 |
| 02:46 PM | $139.22 | Down $ -0.08 | $139.26 | $139.22 | 800 |
| 02:45 PM | $139.30 | Up $0.12 | $139.38 | $139.22 | 2,900 |
| 02:43 PM | $139.18 | Up $0.10 | $139.18 | $139.11 | 700 |
| 02:43 PM | $139.18 | Up $0.00 | $139.18 | $139.11 | 0 |
| 02:42 PM | $139.08 | Down $ -0.02 | $139.14 | $139.08 | 700 |
| 02:41 PM | $139.10 | Down $ -0.10 | $139.23 | $139.09 | 31,500 |
| 02:40 PM | $139.20 | Up $0.04 | $139.25 | $139.16 | 1,300 |
| 02:39 PM | $139.16 | Up $0.05 | $139.16 | $139.15 | 300 |
| 02:38 PM | $139.11 | Down $ -0.12 | $139.12 | $139.11 | 200 |
| 02:36 PM | $139.23 | Up $0.13 | $139.23 | $139.19 | 600 |
| 02:36 PM | $139.23 | Up $0.00 | $139.23 | $139.19 | 0 |
| 02:35 PM | $139.10 | Down $ -0.01 | $139.26 | $139.10 | 1,900 |
| 02:34 PM | $139.11 | Up $0.02 | $139.11 | $139.10 | 300 |
| 02:33 PM | $139.09 | Up $0.13 | $139.09 | $138.92 | 1,000 |
| 02:31 PM | $138.96 | Down $ -0.10 | $139.06 | $138.96 | 400 |
| 02:31 PM | $138.96 | Up $0.00 | $139.06 | $138.96 | 0 |
| 02:30 PM | $139.06 | Down $ -0.08 | $139.11 | $139.06 | 900 |
| 02:29 PM | $139.14 | Down $ -0.03 | $139.25 | $139.14 | 1,200 |
| 02:28 PM | $139.17 | Up $0.09 | $139.17 | $139.17 | 200 |
| 02:27 PM | $139.08 | Down $ -0.10 | $139.08 | $139.08 | 400 |
| 02:26 PM | $139.18 | Down $ -0.13 | $139.27 | $139.18 | 200 |
| 02:25 PM | $139.31 | Up $0.09 | $139.33 | $139.20 | 900 |
| 02:24 PM | $139.22 | Up $0.13 | $139.22 | $139.14 | 1,300 |
| 02:23 PM | $139.09 | Up $0.07 | $139.12 | $139.09 | 300 |
| 02:21 PM | $139.02 | Up $0.02 | $139.02 | $139.00 | 500 |
| 02:21 PM | $139.02 | Up $0.00 | $139.02 | $139.00 | 0 |
| 02:20 PM | $139.00 | Up $0.09 | $139.00 | $138.86 | 1,000 |
| 02:19 PM | $138.91 | Down $ -0.07 | $138.98 | $138.91 | 300 |
| 02:18 PM | $138.98 | Up $0.05 | $138.98 | $138.98 | 100 |
| 02:16 PM | $138.93 | Up $0.24 | $138.93 | $138.77 | 900 |
| 02:16 PM | $138.93 | Up $0.00 | $138.93 | $138.77 | 0 |
| 02:15 PM | $138.69 | Down $ -0.03 | $138.79 | $138.69 | 500 |
| 02:14 PM | $138.72 | Up $0.00 | $138.72 | $138.57 | 1,200 |
| 02:13 PM | $138.72 | Down $ -0.07 | $138.83 | $138.66 | 800 |
| 02:10 PM | $138.79 | Down $ -0.13 | $138.95 | $138.72 | 2,600 |
| 02:10 PM | $138.79 | Up $0.00 | $138.95 | $138.72 | 0 |
| 02:10 PM | $138.79 | Up $0.00 | $138.95 | $138.72 | 0 |
| 02:07 PM | $138.92 | Down $ -0.11 | $138.92 | $138.92 | 200 |
| 02:07 PM | $138.92 | Up $0.00 | $138.92 | $138.92 | 0 |
| 02:07 PM | $138.92 | Up $0.00 | $138.92 | $138.92 | 0 |
| 02:06 PM | $139.03 | Up $0.02 | $139.11 | $138.91 | 2,600 |
| 02:05 PM | $139.01 | Up $0.03 | $139.01 | $139.01 | 100 |
| 02:04 PM | $138.98 | Down $ -0.20 | $139.08 | $138.98 | 400 |
| 02:03 PM | $139.18 | Down $ -0.05 | $139.22 | $139.04 | 1,300 |
| 02:01 PM | $139.23 | Down $ -0.04 | $139.23 | $139.23 | 1,000 |
| 02:01 PM | $139.23 | Up $0.00 | $139.23 | $139.23 | 0 |
| 02:00 PM | $139.27 | Up $0.01 | $139.32 | $139.25 | 400 |
| 01:59 PM | $139.26 | Down $ -0.06 | $139.34 | $139.26 | 500 |
| 01:58 PM | $139.32 | Up $0.01 | $139.32 | $139.28 | 200 |
| 01:57 PM | $139.31 | Down $ -0.10 | $139.31 | $139.31 | 100 |
| 01:56 PM | $139.41 | Up $0.04 | $139.48 | $139.39 | 700 |
| 01:55 PM | $139.37 | Up $0.10 | $139.37 | $139.32 | 700 |
| 01:54 PM | $139.27 | Down $ -0.11 | $139.31 | $139.27 | 1,300 |
| 01:53 PM | $139.38 | Up $0.04 | $139.38 | $139.30 | 400 |
| 01:52 PM | $139.34 | Down $ -0.24 | $139.41 | $139.34 | 500 |
| 01:51 PM | $139.58 | Up $0.18 | $139.58 | $139.55 | 300 |
| 01:50 PM | $139.40 | Up $0.06 | $139.40 | $139.40 | 200 |
| 01:46 PM | $139.34 | Down $ -0.10 | $139.45 | $139.34 | 500 |
| 01:46 PM | $139.34 | Up $0.00 | $139.45 | $139.34 | 0 |
| 01:46 PM | $139.34 | Up $0.00 | $139.45 | $139.34 | 0 |
| 01:46 PM | $139.34 | Up $0.00 | $139.45 | $139.34 | 0 |
| 01:45 PM | $139.44 | Up $0.09 | $139.44 | $139.44 | 300 |
| 01:44 PM | $139.35 | Down $ -0.09 | $139.35 | $139.35 | 200 |
| 01:43 PM | $139.44 | Up $0.13 | $139.44 | $139.28 | 1,000 |
| 01:42 PM | $139.31 | Up $0.15 | $139.31 | $139.21 | 1,100 |
| 01:40 PM | $139.16 | Down $ -0.02 | $139.23 | $139.16 | 400 |
| 01:40 PM | $139.16 | Up $0.00 | $139.23 | $139.16 | 0 |
| 01:39 PM | $139.18 | Up $0.23 | $139.18 | $138.88 | 1,100 |
| 01:38 PM | $138.95 | Down $ -0.10 | $139.12 | $138.95 | 600 |
| 01:37 PM | $139.05 | Up $0.23 | $139.05 | $138.82 | 1,600 |
| 01:35 PM | $138.82 | Up $0.09 | $138.82 | $138.71 | 700 |
| 01:35 PM | $138.82 | Up $0.00 | $138.82 | $138.71 | 0 |
| 01:32 PM | $138.73 | Up $0.16 | $138.73 | $138.59 | 500 |
| 01:32 PM | $138.73 | Up $0.00 | $138.73 | $138.59 | 0 |
| 01:32 PM | $138.73 | Up $0.00 | $138.73 | $138.59 | 0 |
| 01:30 PM | $138.57 | Down $ -0.04 | $138.58 | $138.57 | 300 |
| 01:30 PM | $138.57 | Up $0.00 | $138.58 | $138.57 | 0 |
| 01:29 PM | $138.61 | Down $ -0.08 | $138.61 | $138.61 | 100 |
| 01:28 PM | $138.69 | Down $ -0.02 | $138.71 | $138.64 | 500 |
| 01:27 PM | $138.71 | Up $0.22 | $138.71 | $138.59 | 400 |
| 01:26 PM | $138.49 | Down $ -0.17 | $138.50 | $138.49 | 300 |
| 01:24 PM | $138.66 | Up $0.02 | $138.66 | $138.50 | 5,800 |
| 01:24 PM | $138.66 | Up $0.00 | $138.66 | $138.50 | 0 |
| 01:22 PM | $138.64 | Down $ -0.19 | $138.72 | $138.64 | 900 |
| 01:22 PM | $138.64 | Up $0.00 | $138.72 | $138.64 | 0 |
| 01:19 PM | $138.83 | Down $ -0.10 | $138.86 | $138.83 | 800 |
| 01:19 PM | $138.83 | Up $0.00 | $138.86 | $138.83 | 0 |
| 01:19 PM | $138.83 | Up $0.00 | $138.86 | $138.83 | 0 |
| 01:18 PM | $138.93 | Down $ -0.04 | $138.93 | $138.93 | 200 |
| 01:17 PM | $138.97 | Up $0.18 | $139.05 | $138.86 | 1,200 |
| 01:16 PM | $138.79 | Down $ -0.41 | $139.05 | $138.79 | 600 |
| 01:15 PM | $139.20 | Down $ -0.06 | $139.20 | $139.19 | 300 |
| 01:14 PM | $139.26 | Down $ -0.10 | $139.26 | $139.18 | 400 |
| 01:13 PM | $139.36 | Down $ -0.24 | $139.37 | $139.36 | 200 |
| 01:11 PM | $139.60 | Up $0.05 | $139.60 | $139.60 | 100 |
| 01:11 PM | $139.60 | Up $0.00 | $139.60 | $139.60 | 0 |
| 01:09 PM | $139.55 | Down $ -0.26 | $139.74 | $139.53 | 800 |
| 01:09 PM | $139.55 | Up $0.00 | $139.74 | $139.53 | 0 |
| 01:08 PM | $139.81 | Up $0.11 | $139.81 | $139.80 | 200 |
| 01:07 PM | $139.70 | Up $0.06 | $139.75 | $139.64 | 2,100 |
| 01:06 PM | $139.64 | Up $0.11 | $139.64 | $139.57 | 700 |
| 01:05 PM | $139.53 | Up $0.24 | $139.53 | $139.30 | 2,100 |
| 01:04 PM | $139.29 | Down $ -0.10 | $139.34 | $139.22 | 1,000 |
| 01:03 PM | $139.39 | Up $0.08 | $139.55 | $139.39 | 2,800 |
| 01:02 PM | $139.31 | Up $0.03 | $139.31 | $139.21 | 1,800 |
| 01:01 PM | $139.28 | Up $0.10 | $139.28 | $139.15 | 800 |
| 01:00 PM | $139.18 | Up $0.00 | $139.18 | $139.05 | 1,100 |
| 12:59 PM | $139.18 | Down $ -0.03 | $139.18 | $139.18 | 200 |
| 12:57 PM | $139.21 | Up $0.01 | $139.27 | $139.21 | 700 |
| 12:57 PM | $139.21 | Up $0.00 | $139.27 | $139.21 | 0 |
| 12:56 PM | $139.20 | Down $ -0.08 | $139.29 | $139.14 | 700 |
| 12:53 PM | $139.28 | Down $ -0.06 | $139.31 | $139.25 | 900 |
| 12:53 PM | $139.28 | Up $0.00 | $139.31 | $139.25 | 0 |
| 12:53 PM | $139.28 | Up $0.00 | $139.31 | $139.25 | 0 |
| 12:52 PM | $139.34 | Up $0.16 | $139.34 | $139.31 | 300 |
| 12:51 PM | $139.18 | Up $0.01 | $139.24 | $139.14 | 1,900 |
| 12:49 PM | $139.17 | Down $ -0.17 | $139.31 | $139.09 | 2,600 |
| 12:49 PM | $139.17 | Up $0.00 | $139.31 | $139.09 | 0 |
| 12:48 PM | $139.34 | Up $0.02 | $139.40 | $139.33 | 1,200 |
| 12:47 PM | $139.32 | Up $0.07 | $139.32 | $139.32 | 100 |
| 12:46 PM | $139.25 | Up $0.06 | $139.25 | $139.24 | 800 |
| 12:45 PM | $139.19 | Down $ -0.03 | $139.19 | $139.19 | 200 |
| 12:44 PM | $139.22 | Up $0.21 | $139.25 | $139.14 | 3,200 |
| 12:43 PM | $139.01 | Down $ -0.22 | $139.21 | $139.01 | 800 |
| 12:42 PM | $139.23 | Down $ -0.01 | $139.23 | $139.18 | 300 |
| 12:41 PM | $139.24 | Up $0.13 | $139.24 | $139.13 | 800 |
| 12:40 PM | $139.11 | Down $ -0.12 | $139.25 | $139.11 | 1,900 |
| 12:39 PM | $139.23 | Up $0.15 | $139.25 | $139.15 | 1,000 |
| 12:38 PM | $139.08 | Down $ -0.03 | $139.08 | $139.00 | 1,300 |
| 12:37 PM | $139.11 | Down $ -0.14 | $139.11 | $139.11 | 100 |
| 12:36 PM | $139.25 | Up $0.18 | $139.25 | $139.05 | 400 |
| 12:35 PM | $139.07 | Down $ -0.03 | $139.09 | $139.07 | 700 |
| 12:34 PM | $139.10 | Down $ -0.04 | $139.11 | $139.10 | 500 |
| 12:33 PM | $139.14 | Up $0.25 | $139.22 | $138.89 | 14,200 |
| 12:32 PM | $138.89 | Up $0.50 | $138.89 | $138.34 | 2,100 |
| 12:31 PM | $138.39 | Down $ -0.16 | $138.59 | $138.39 | 3,300 |
| 12:30 PM | $138.55 | Up $0.00 | $138.55 | $138.42 | 1,800 |
| 12:29 PM | $138.55 | Down $ -0.20 | $138.75 | $138.44 | 24,300 |
| 12:28 PM | $138.75 | Up $0.09 | $138.75 | $138.75 | 500 |
| 12:27 PM | $138.66 | Up $0.25 | $138.66 | $138.43 | 5,700 |
| 12:25 PM | $138.41 | Up $0.30 | $138.41 | $138.23 | 600 |
| 12:25 PM | $138.41 | Up $0.00 | $138.41 | $138.23 | 0 |
| 12:24 PM | $138.11 | Up $0.03 | $138.17 | $138.11 | 700 |
| 12:23 PM | $138.09 | Up $0.03 | $138.13 | $138.09 | 200 |
| 12:22 PM | $138.05 | Up $0.17 | $138.05 | $137.95 | 400 |
| 12:21 PM | $137.88 | Up $0.03 | $138.20 | $137.88 | 3,800 |
| 12:20 PM | $137.85 | Up $0.00 | $137.85 | $137.74 | 1,300 |
| 12:19 PM | $137.85 | Up $0.06 | $137.85 | $137.79 | 300 |
| 12:17 PM | $137.79 | Down $ -0.11 | $137.80 | $137.79 | 700 |
| 12:17 PM | $137.79 | Up $0.00 | $137.80 | $137.79 | 0 |
| 12:16 PM | $137.90 | Down $ -0.08 | $137.99 | $137.80 | 1,000 |
| 12:15 PM | $137.98 | Down $ -0.13 | $138.02 | $137.89 | 700 |
| 12:14 PM | $138.11 | Up $0.00 | $138.11 | $138.11 | 100 |
| 12:13 PM | $138.11 | Down $ -0.05 | $138.11 | $138.10 | 400 |
| 12:12 PM | $138.16 | Up $0.15 | $138.16 | $138.07 | 200 |
| 12:11 PM | $138.01 | Down $ -0.07 | $138.06 | $138.01 | 300 |
| 12:10 PM | $138.08 | Up $0.32 | $138.08 | $137.77 | 4,300 |
| 12:09 PM | $137.76 | Down $ -0.11 | $137.80 | $137.75 | 700 |
| 12:08 PM | $137.87 | Down $ -0.04 | $137.97 | $137.87 | 800 |
| 12:07 PM | $137.91 | Down $ -0.13 | $138.03 | $137.90 | 4,100 |
| 12:06 PM | $138.04 | Down $ -0.16 | $138.04 | $138.04 | 300 |
| 12:05 PM | $138.20 | Down $ -0.14 | $138.33 | $138.20 | 1,800 |
| 12:03 PM | $138.34 | Up $0.03 | $138.34 | $138.25 | 1,000 |
| 12:03 PM | $138.34 | Up $0.00 | $138.34 | $138.25 | 0 |
| 12:02 PM | $138.31 | Down $ -0.14 | $138.42 | $138.31 | 400 |
| 12:01 PM | $138.45 | Down $ -0.18 | $138.50 | $138.45 | 500 |
| 12:00 PM | $138.63 | Up $0.19 | $138.63 | $138.63 | 100 |
| 11:59 AM | $138.44 | Down $ -0.17 | $138.44 | $138.44 | 100 |
| 11:58 AM | $138.61 | Up $0.11 | $138.61 | $138.60 | 200 |
| 11:57 AM | $138.50 | Down $ -0.01 | $138.59 | $138.50 | 1,400 |
| 11:56 AM | $138.51 | Up $0.03 | $138.55 | $138.46 | 1,100 |
| 11:55 AM | $138.48 | Down $ -0.20 | $138.60 | $138.45 | 1,200 |
| 11:54 AM | $138.68 | Up $0.15 | $138.73 | $138.59 | 800 |
| 11:53 AM | $138.53 | Down $ -0.01 | $138.53 | $138.53 | 200 |
| 11:52 AM | $138.54 | Down $ -0.07 | $138.76 | $138.53 | 1,200 |
| 11:51 AM | $138.61 | Up $0.03 | $138.61 | $138.60 | 500 |
| 11:50 AM | $138.58 | Up $0.12 | $138.58 | $138.57 | 300 |
| 11:49 AM | $138.46 | Up $0.06 | $138.46 | $138.43 | 300 |
| 11:48 AM | $138.40 | Down $0.00 | $138.42 | $138.37 | 500 |
| 11:47 AM | $138.40 | Up $0.12 | $138.40 | $138.18 | 2,000 |
| 11:46 AM | $138.28 | Down $ -0.18 | $138.45 | $138.28 | 200 |
| 11:45 AM | $138.46 | Down $ -0.09 | $138.57 | $138.46 | 700 |
| 11:44 AM | $138.55 | Down $ -0.12 | $138.55 | $138.55 | 100 |
| 11:42 AM | $138.67 | Up $0.01 | $138.67 | $138.52 | 1,000 |
| 11:42 AM | $138.67 | Up $0.00 | $138.67 | $138.52 | 0 |
| 11:41 AM | $138.66 | Up $0.11 | $138.66 | $138.63 | 200 |
| 11:40 AM | $138.55 | Down $ -0.09 | $138.56 | $138.55 | 300 |
| 11:39 AM | $138.64 | Down $ -0.02 | $138.85 | $138.64 | 2,000 |
| 11:38 AM | $138.66 | Up $0.03 | $138.67 | $138.65 | 400 |
| 11:37 AM | $138.63 | Up $0.08 | $138.63 | $138.55 | 4,000 |
| 11:36 AM | $138.55 | Up $0.21 | $138.56 | $138.40 | 1,200 |
| 11:35 AM | $138.34 | Up $0.24 | $138.34 | $138.00 | 1,900 |
| 11:34 AM | $138.10 | Up $0.35 | $138.10 | $137.89 | 3,200 |
| 11:32 AM | $137.75 | Up $0.26 | $137.75 | $137.62 | 700 |
| 11:32 AM | $137.75 | Up $0.00 | $137.75 | $137.62 | 0 |
| 11:31 AM | $137.49 | Down $ -0.15 | $137.74 | $137.49 | 1,000 |
| 11:30 AM | $137.64 | Up $0.04 | $137.64 | $137.64 | 100 |
| 11:29 AM | $137.60 | Up $0.00 | $137.60 | $137.53 | 300 |
| 11:28 AM | $137.60 | Down $ -0.15 | $137.66 | $137.60 | 300 |
| 11:27 AM | $137.75 | Up $0.19 | $137.75 | $137.56 | 2,500 |
| 11:26 AM | $137.56 | Up $0.07 | $137.60 | $137.42 | 1,600 |
| 11:25 AM | $137.49 | Up $0.26 | $137.55 | $137.42 | 1,500 |
| 11:23 AM | $137.23 | Up $0.10 | $137.23 | $137.23 | 100 |
| 11:23 AM | $137.23 | Up $0.00 | $137.23 | $137.23 | 0 |
| 11:22 AM | $137.13 | Up $0.13 | $137.13 | $137.02 | 500 |
| 11:21 AM | $137.00 | Down $ -0.06 | $137.07 | $136.90 | 1,900 |
| 11:20 AM | $137.06 | Up $0.09 | $137.22 | $137.06 | 1,200 |
| 11:19 AM | $136.97 | Down $ -0.26 | $137.10 | $136.97 | 900 |
| 11:18 AM | $137.23 | Up $0.19 | $137.23 | $137.05 | 1,800 |
| 11:17 AM | $137.04 | Down $ -0.11 | $137.04 | $137.04 | 100 |
| 11:16 AM | $137.15 | Down $ -0.15 | $137.34 | $137.15 | 900 |
| 11:15 AM | $137.30 | Up $0.03 | $137.44 | $137.30 | 800 |
| 11:14 AM | $137.27 | Down $ -0.06 | $137.27 | $137.18 | 500 |
| 11:13 AM | $137.33 | Down $ -0.07 | $137.33 | $137.23 | 1,700 |
| 11:12 AM | $137.40 | Up $0.02 | $137.44 | $137.34 | 1,800 |
| 11:11 AM | $137.38 | Up $0.21 | $137.38 | $137.36 | 200 |
| 11:10 AM | $137.17 | Up $0.14 | $137.26 | $137.14 | 900 |
| 11:09 AM | $137.03 | Down $ -0.03 | $137.05 | $136.89 | 3,300 |
| 11:08 AM | $137.06 | Down $ -0.01 | $137.13 | $137.06 | 6,200 |
| 11:07 AM | $137.07 | Up $0.03 | $137.12 | $137.04 | 8,700 |
| 11:06 AM | $137.04 | Down $ -0.01 | $137.20 | $137.03 | 28,200 |
| 11:05 AM | $137.05 | Down $ -0.25 | $137.29 | $137.04 | 41,500 |
| 11:04 AM | $137.30 | Up $0.06 | $137.30 | $137.12 | 1,300 |
| 11:03 AM | $137.24 | Up $0.17 | $137.30 | $137.11 | 1,100 |
| 11:02 AM | $137.07 | Down $ -0.04 | $137.07 | $136.79 | 800 |
| 11:01 AM | $137.11 | Down $ -0.14 | $137.11 | $137.04 | 1,500 |
| 11:00 AM | $137.25 | Down $ -0.24 | $137.28 | $137.10 | 400 |
| 10:59 AM | $137.49 | Up $0.41 | $137.49 | $137.14 | 1,300 |
| 10:58 AM | $137.08 | Down $ -0.09 | $137.37 | $137.08 | 700 |
| 10:57 AM | $137.17 | Down $ -0.10 | $137.46 | $137.17 | 800 |
| 10:56 AM | $137.27 | Up $0.04 | $137.27 | $137.27 | 200 |
| 10:55 AM | $137.23 | Down $ -0.08 | $137.23 | $136.96 | 5,600 |
| 10:54 AM | $137.31 | Down $ -0.19 | $137.31 | $137.31 | 100 |
| 10:53 AM | $137.50 | Down $ -0.57 | $137.74 | $137.50 | 2,400 |
| 10:51 AM | $138.07 | Up $0.33 | $138.07 | $137.85 | 600 |
| 10:51 AM | $138.07 | Up $0.00 | $138.07 | $137.85 | 0 |
| 10:49 AM | $137.74 | Up $0.11 | $137.77 | $137.60 | 4,200 |
| 10:49 AM | $137.74 | Up $0.00 | $137.77 | $137.60 | 0 |
| 10:48 AM | $137.63 | Up $0.06 | $137.63 | $137.54 | 500 |
| 10:47 AM | $137.57 | Down $ -0.18 | $137.61 | $137.43 | 1,300 |
| 10:46 AM | $137.75 | Up $0.13 | $137.75 | $137.58 | 800 |
| 10:45 AM | $137.62 | Up $0.06 | $137.62 | $137.49 | 2,700 |
| 10:44 AM | $137.56 | Down $ -0.22 | $137.89 | $137.49 | 2,600 |
| 10:43 AM | $137.79 | Up $0.04 | $137.85 | $137.61 | 6,500 |
| 10:42 AM | $137.74 | Down $ -0.27 | $137.78 | $137.74 | 1,700 |
| 10:40 AM | $138.01 | Up $0.05 | $138.01 | $138.00 | 400 |
| 10:40 AM | $138.01 | Up $0.00 | $138.01 | $138.00 | 0 |
| 10:39 AM | $137.96 | Down $ -0.03 | $138.17 | $137.95 | 900 |
| 10:38 AM | $137.99 | Up $0.15 | $137.99 | $137.93 | 200 |
| 10:37 AM | $137.84 | Down $ -0.10 | $138.03 | $137.83 | 2,300 |
| 10:36 AM | $137.94 | Down $ -0.20 | $138.08 | $137.94 | 600 |
| 10:35 AM | $138.14 | Down $ -0.20 | $138.19 | $138.14 | 500 |
| 10:34 AM | $138.34 | Down $ -0.08 | $138.55 | $138.17 | 2,600 |
| 10:33 AM | $138.42 | Up $0.30 | $138.46 | $138.01 | 4,100 |
| 10:31 AM | $138.12 | Down $ -0.01 | $138.12 | $137.88 | 1,500 |
| 10:31 AM | $138.12 | Up $0.00 | $138.12 | $137.88 | 0 |
| 10:30 AM | $138.13 | Down $ -0.06 | $138.13 | $138.12 | 500 |
| 10:29 AM | $138.20 | Up $0.10 | $138.31 | $138.15 | 2,600 |
| 10:28 AM | $138.09 | Up $0.13 | $138.09 | $138.06 | 400 |
| 10:27 AM | $137.96 | Up $0.03 | $138.10 | $137.96 | 600 |
| 10:26 AM | $137.93 | Down $ -0.14 | $137.93 | $137.93 | 200 |
| 10:25 AM | $138.07 | Up $0.31 | $138.07 | $137.78 | 500 |
| 10:24 AM | $137.76 | Up $0.02 | $137.90 | $137.76 | 900 |
| 10:22 AM | $137.74 | Up $0.14 | $137.89 | $137.74 | 500 |
| 10:22 AM | $137.74 | Up $0.00 | $137.89 | $137.74 | 0 |
| 10:21 AM | $137.60 | Down $ -0.02 | $137.72 | $137.47 | 900 |
| 10:20 AM | $137.62 | Down $ -0.08 | $137.87 | $137.62 | 1,600 |
| 10:19 AM | $137.70 | Down $ -0.44 | $137.82 | $137.70 | 1,000 |
| 10:18 AM | $138.14 | Down $ -0.29 | $138.31 | $137.96 | 1,300 |
| 10:17 AM | $138.43 | Up $0.03 | $138.43 | $138.37 | 400 |
| 10:16 AM | $138.40 | Up $0.39 | $138.40 | $138.16 | 900 |
| 10:15 AM | $138.01 | Down $ -0.16 | $138.14 | $138.01 | 900 |
| 10:14 AM | $138.17 | Down $ -0.42 | $138.28 | $138.00 | 1,700 |
| 10:13 AM | $138.58 | Up $0.18 | $138.64 | $138.43 | 3,500 |
| 10:12 AM | $138.40 | Down $ -0.62 | $139.00 | $138.39 | 2,700 |
| 10:11 AM | $139.02 | Down $ -0.37 | $139.21 | $139.02 | 1,100 |
| 10:10 AM | $139.39 | Down $ -0.21 | $139.44 | $139.39 | 700 |
| 10:09 AM | $139.60 | Up $0.23 | $139.66 | $139.40 | 4,600 |
| 10:08 AM | $139.37 | Up $0.26 | $139.37 | $139.00 | 1,100 |
| 10:07 AM | $139.11 | Up $0.02 | $139.11 | $138.95 | 5,500 |
| 10:06 AM | $139.09 | Down $ -0.11 | $139.40 | $139.09 | 1,300 |
| 10:05 AM | $139.20 | Up $0.13 | $139.29 | $139.17 | 1,000 |
| 10:04 AM | $139.07 | Up $0.07 | $139.08 | $138.88 | 500 |
| 10:03 AM | $139.00 | Up $0.08 | $139.24 | $138.80 | 3,000 |
| 10:02 AM | $138.92 | Down $ -0.62 | $139.42 | $138.92 | 1,200 |
| 10:01 AM | $139.54 | Down $ -0.34 | $139.87 | $139.54 | 3,000 |
| 10:00 AM | $139.88 | Up $0.00 | $139.91 | $139.65 | 2,500 |
| 09:59 AM | $139.88 | Down $ -0.37 | $140.24 | $139.88 | 1,200 |
| 09:58 AM | $140.25 | Down $ -0.28 | $140.61 | $139.96 | 7,200 |
| 09:57 AM | $140.53 | Down $ -0.17 | $140.95 | $140.53 | 4,800 |
| 09:56 AM | $140.70 | Up $0.96 | $140.70 | $139.73 | 26,300 |
| 09:55 AM | $139.74 | Up $0.09 | $139.98 | $139.60 | 7,500 |
| 09:54 AM | $139.65 | Up $0.71 | $139.65 | $138.95 | 17,300 |
| 09:53 AM | $138.94 | Down $ -0.11 | $139.35 | $138.94 | 2,400 |
| 09:52 AM | $139.05 | Down $ -0.17 | $139.34 | $139.05 | 3,800 |
| 09:51 AM | $139.22 | Up $0.03 | $139.60 | $139.09 | 4,900 |
| 09:50 AM | $139.19 | Up $0.09 | $139.40 | $138.99 | 3,600 |
| 09:49 AM | $139.10 | Up $0.25 | $139.10 | $138.49 | 7,900 |
| 09:48 AM | $138.85 | Up $0.85 | $138.85 | $138.08 | 6,300 |
| 09:47 AM | $138.00 | Up $0.12 | $138.30 | $138.00 | 5,400 |
| 09:46 AM | $137.88 | Down $ -0.20 | $137.93 | $137.88 | 700 |
| 09:45 AM | $138.08 | Down $ -0.02 | $138.08 | $137.78 | 1,200 |
| 09:44 AM | $138.10 | Down $ -0.12 | $138.19 | $137.95 | 2,800 |
| 09:43 AM | $138.22 | Up $0.02 | $138.36 | $138.10 | 6,700 |
| 09:42 AM | $138.20 | Up $0.05 | $138.20 | $137.92 | 11,700 |
| 09:41 AM | $138.15 | Down $ -0.12 | $138.45 | $138.09 | 2,000 |
| 09:40 AM | $138.27 | Up $0.06 | $138.65 | $138.27 | 4,900 |
| 09:39 AM | $138.21 | Down $ -0.35 | $138.86 | $138.21 | 4,500 |
| 09:38 AM | $138.56 | Up $1.02 | $138.56 | $137.76 | 6,200 |
| 09:37 AM | $137.54 | Down $ -0.42 | $137.96 | $137.35 | 6,700 |
| 09:36 AM | $137.96 | Up $0.76 | $138.16 | $137.28 | 14,000 |
| 09:35 AM | $137.20 | Up $0.80 | $137.20 | $136.58 | 8,900 |
| 09:34 AM | $136.40 | Down $ -0.59 | $136.40 | $136.35 | 800 |
| 09:33 AM | $136.99 | Up $0.35 | $137.09 | $136.34 | 5,400 |
| 09:32 AM | $136.64 | Up $0.97 | $136.64 | $135.21 | 11,400 |
| 09:31 AM | $135.67 | Up $1.39 | $136.00 | $134.49 | 16,400 |
| 09:30 AM | $134.28 | Up $2.51 | $134.59 | $134.05 | 12,700 |
| Previous close | $131.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $141.19 | $138.63 | $141.60 | $137.74 | 588,800 |
| 20/08/2026 | $131.77 | $131.06 | $131.95 | $129.75 | 648,500 |
| 19/08/2026 | $135.25 | $134.63 | $135.83 | $133.76 | 417,600 |
| 18/08/2026 | $133.44 | $131.67 | $133.62 | $131.48 | 330,600 |
| 17/08/2026 | $136.69 | $139.26 | $139.26 | $136.50 | 834,600 |
| 14/08/2026 | $135.56 | $136.41 | $136.69 | $135.25 | 315,500 |
| 13/08/2026 | $136.10 | $136.45 | $137.29 | $135.94 | 672,000 |
| 12/08/2026 | $138.09 | $138.13 | $139.30 | $138.01 | 470,100 |
| 11/08/2026 | $137.51 | $137.13 | $137.78 | $136.42 | 448,100 |
| 10/08/2026 | $135.66 | $135.83 | $136.41 | $134.84 | 574,200 |
| 07/08/2026 | $135.86 | $134.76 | $136.30 | $134.56 | 618,000 |
| 06/08/2026 | $131.36 | $133.16 | $133.47 | $130.84 | 643,500 |
| 05/08/2026 | $132.20 | $132.28 | $133.05 | $131.63 | 563,200 |
| 04/08/2026 | $130.98 | $131.68 | $133.42 | $130.77 | 947,400 |
| 31/07/2026 | $120.98 | $121.07 | $122.70 | $119.87 | 1,372,500 |
| 30/07/2026 | $123.56 | $122.27 | $123.79 | $121.80 | 614,100 |
| 29/07/2026 | $118.83 | $118.70 | $122.03 | $117.75 | 683,300 |
| 28/07/2026 | $122.67 | $123.13 | $123.13 | $121.57 | 539,500 |
| 27/07/2026 | $126.05 | $124.86 | $126.62 | $124.50 | 589,700 |
| 24/07/2026 | $123.87 | $124.12 | $124.50 | $121.68 | 751,000 |
| 23/07/2026 | $125.87 | $125.32 | $127.36 | $125.24 | 728,600 |
| 22/07/2026 | $127.31 | $129.54 | $129.54 | $127.20 | 823,900 |
| 21/07/2026 | $125.09 | $124.00 | $125.41 | $123.39 | 742,800 |
| 20/07/2026 | $119.23 | $119.10 | $120.00 | $118.67 | 867,100 |
| 17/07/2026 | $119.93 | $120.35 | $121.55 | $119.62 | 572,300 |
| 16/07/2026 | $122.71 | $123.27 | $123.33 | $121.46 | 1,162,200 |
| 15/07/2026 | $127.69 | $127.11 | $128.18 | $125.54 | 587,200 |
| 14/07/2026 | $128.87 | $129.18 | $129.87 | $128.26 | 455,300 |
| 13/07/2026 | $127.67 | $129.53 | $129.93 | $126.27 | 1,215,300 |
| 10/07/2026 | $135.97 | $135.59 | $136.91 | $134.86 | 391,000 |
Graphs are not available, please refer to the detailed table