Find a quote
CAMECO CORP
155.74 Down -7.37 (-4.73 %)
Delayed : 2026/03/11 14:39:31
- Previous close $163.11
- Opening $162.00
- Today High $163.05
- Today Low $155.70
- Price Bid $155.70
- Price Ask $155.70
- 52 Weeks High $182.72
- 52 Weeks Low $49.75
- Size Bid 2
- Size Ask 1
- Volume 674,078
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:39 PM | $155.79 | Down $ -0.16 | $155.92 | $155.71 | 2,200 |
| 02:38 PM | $155.95 | Up $0.15 | $155.95 | $155.91 | 400 |
| 02:37 PM | $155.80 | Down $ -0.11 | $155.96 | $155.80 | 700 |
| 02:36 PM | $155.91 | Up $0.00 | $156.03 | $155.91 | 1,000 |
| 02:35 PM | $155.91 | Up $0.05 | $155.91 | $155.85 | 4,300 |
| 02:34 PM | $155.86 | Down $ -0.24 | $156.01 | $155.86 | 1,100 |
| 02:33 PM | $156.10 | Down $ -0.10 | $156.10 | $156.08 | 1,900 |
| 02:32 PM | $156.20 | Down $ -0.18 | $156.44 | $156.20 | 2,000 |
| 02:31 PM | $156.38 | Up $0.21 | $156.42 | $156.05 | 7,600 |
| 02:30 PM | $156.17 | Down $ -0.02 | $156.19 | $156.14 | 800 |
| 02:29 PM | $156.19 | Down $ -0.13 | $156.26 | $156.19 | 400 |
| 02:28 PM | $156.32 | Up $0.12 | $156.34 | $156.32 | 1,500 |
| 02:27 PM | $156.20 | Up $0.15 | $156.22 | $155.97 | 5,000 |
| 02:26 PM | $156.05 | Down $ -0.11 | $156.25 | $156.04 | 2,600 |
| 02:25 PM | $156.16 | Down $ -0.01 | $156.17 | $156.04 | 900 |
| 02:24 PM | $156.17 | Up $0.31 | $156.21 | $155.81 | 2,000 |
| 02:23 PM | $155.86 | Down $ -0.03 | $155.98 | $155.86 | 1,700 |
| 02:22 PM | $155.89 | Down $ -0.17 | $156.15 | $155.89 | 3,600 |
| 02:21 PM | $156.06 | Up $0.14 | $156.06 | $156.01 | 1,400 |
| 02:20 PM | $155.92 | Down $ -0.12 | $156.06 | $155.92 | 1,100 |
| 02:19 PM | $156.04 | Up $0.01 | $156.15 | $155.95 | 2,700 |
| 02:18 PM | $156.03 | Up $0.23 | $156.03 | $155.71 | 3,000 |
| 02:17 PM | $155.80 | Down $ -0.15 | $155.98 | $155.70 | 6,200 |
| 02:16 PM | $155.95 | Down $ -0.13 | $156.13 | $155.87 | 7,400 |
| 02:15 PM | $156.08 | Down $ -0.12 | $156.10 | $156.03 | 3,000 |
| 02:14 PM | $156.20 | Up $0.24 | $156.20 | $155.95 | 4,300 |
| 02:13 PM | $155.96 | Down $ -0.25 | $156.12 | $155.96 | 1,400 |
| 02:12 PM | $156.21 | Down $ -0.14 | $156.38 | $156.20 | 2,300 |
| 02:11 PM | $156.35 | Down $ -0.15 | $156.62 | $156.35 | 5,000 |
| 02:10 PM | $156.50 | Down $ -0.37 | $156.90 | $156.50 | 15,200 |
| 02:09 PM | $156.87 | Down $ -0.33 | $157.13 | $156.87 | 6,000 |
| 02:08 PM | $157.20 | Down $ -0.09 | $157.29 | $157.19 | 1,600 |
| 02:07 PM | $157.29 | Up $0.22 | $157.29 | $156.96 | 3,400 |
| 02:06 PM | $157.07 | Up $0.07 | $157.07 | $156.98 | 700 |
| 02:05 PM | $157.00 | Down $ -0.11 | $157.06 | $157.00 | 5,500 |
| 02:04 PM | $157.11 | Down $ -0.16 | $157.20 | $157.11 | 3,100 |
| 02:03 PM | $157.27 | Down $ -0.01 | $157.32 | $157.27 | 600 |
| 02:02 PM | $157.28 | Up $0.09 | $157.31 | $157.27 | 2,400 |
| 02:01 PM | $157.19 | Down $ -0.02 | $157.32 | $157.19 | 1,700 |
| 02:00 PM | $157.21 | Down $ -0.11 | $157.32 | $157.21 | 2,000 |
| 01:59 PM | $157.32 | Down $ -0.07 | $157.43 | $157.29 | 2,100 |
| 01:58 PM | $157.39 | Up $0.12 | $157.39 | $157.38 | 300 |
| 01:57 PM | $157.27 | Up $0.15 | $157.41 | $157.27 | 800 |
| 01:56 PM | $157.12 | Up $0.01 | $157.30 | $157.10 | 1,300 |
| 01:55 PM | $157.11 | Down $ -0.17 | $157.31 | $157.10 | 2,800 |
| 01:54 PM | $157.28 | Down $ -0.04 | $157.41 | $157.28 | 300 |
| 01:53 PM | $157.32 | Down $ -0.19 | $157.40 | $157.24 | 2,600 |
| 01:52 PM | $157.51 | Down $ -0.03 | $157.53 | $157.45 | 900 |
| 01:51 PM | $157.54 | Up $0.19 | $157.64 | $157.41 | 1,000 |
| 01:50 PM | $157.35 | Up $0.07 | $157.47 | $157.27 | 1,400 |
| 01:49 PM | $157.28 | Up $0.24 | $157.28 | $157.03 | 1,600 |
| 01:48 PM | $157.04 | Down $ -0.17 | $157.04 | $157.04 | 200 |
| 01:47 PM | $157.21 | Up $0.31 | $157.22 | $156.97 | 1,200 |
| 01:46 PM | $156.90 | Down $ -0.10 | $156.90 | $156.90 | 200 |
| 01:45 PM | $157.00 | Down $ -0.03 | $157.00 | $156.84 | 1,000 |
| 01:44 PM | $157.03 | Up $0.13 | $157.07 | $156.84 | 3,400 |
| 01:43 PM | $156.90 | Down $ -0.32 | $157.18 | $156.90 | 1,100 |
| 01:42 PM | $157.22 | Up $0.07 | $157.22 | $157.20 | 600 |
| 01:41 PM | $157.15 | Down $ -0.25 | $157.23 | $157.15 | 700 |
| 01:40 PM | $157.40 | Up $0.10 | $157.62 | $157.40 | 1,300 |
| 01:39 PM | $157.30 | Up $0.43 | $157.30 | $156.85 | 2,300 |
| 01:38 PM | $156.87 | Down $ -0.06 | $157.01 | $156.72 | 1,700 |
| 01:37 PM | $156.93 | Down $ -0.46 | $157.44 | $156.55 | 10,900 |
| 01:36 PM | $157.39 | Down $ -0.52 | $157.86 | $157.39 | 11,800 |
| 01:35 PM | $157.91 | Down $ -0.12 | $158.04 | $157.80 | 3,100 |
| 01:34 PM | $158.03 | Down $ -0.15 | $158.12 | $158.03 | 1,400 |
| 01:33 PM | $158.18 | Up $0.06 | $158.20 | $158.12 | 500 |
| 01:32 PM | $158.12 | Up $0.03 | $158.12 | $158.03 | 2,600 |
| 01:31 PM | $158.09 | Down $ -0.02 | $158.10 | $157.94 | 14,900 |
| 01:30 PM | $158.11 | Down $ -0.02 | $158.12 | $158.11 | 400 |
| 01:29 PM | $158.13 | Down $ -0.34 | $158.41 | $158.13 | 7,600 |
| 01:28 PM | $158.47 | Down $ -0.16 | $158.47 | $158.32 | 300 |
| 01:27 PM | $158.64 | Up $0.09 | $158.64 | $158.59 | 600 |
| 01:26 PM | $158.54 | Down $ -0.10 | $158.63 | $158.54 | 400 |
| 01:25 PM | $158.64 | Up $0.28 | $158.64 | $158.40 | 700 |
| 01:24 PM | $158.36 | Down $ -0.14 | $158.43 | $158.31 | 1,300 |
| 01:23 PM | $158.50 | Up $0.10 | $158.50 | $158.42 | 1,900 |
| 01:22 PM | $158.40 | Down $ -0.21 | $158.53 | $158.38 | 2,300 |
| 01:21 PM | $158.61 | Down $ -0.02 | $158.64 | $158.56 | 1,100 |
| 01:20 PM | $158.63 | Up $0.07 | $158.63 | $158.52 | 1,800 |
| 01:19 PM | $158.56 | Up $0.06 | $158.56 | $158.47 | 1,200 |
| 01:18 PM | $158.50 | Down $ -0.40 | $158.80 | $158.50 | 1,500 |
| 01:17 PM | $158.90 | Up $0.02 | $158.94 | $158.87 | 1,500 |
| 01:16 PM | $158.88 | Down $ -0.11 | $159.06 | $158.88 | 5,600 |
| 01:15 PM | $158.99 | Up $0.03 | $159.04 | $158.95 | 900 |
| 01:13 PM | $158.96 | Up $0.11 | $158.96 | $158.90 | 3,100 |
| 01:13 PM | $158.96 | Up $0.00 | $158.96 | $158.90 | 0 |
| 01:12 PM | $158.85 | Down $ -0.09 | $158.94 | $158.85 | 4,600 |
| 01:11 PM | $158.94 | Down $ -0.17 | $159.01 | $158.94 | 2,800 |
| 01:10 PM | $159.11 | Up $0.00 | $159.11 | $159.11 | 100 |
| 01:09 PM | $159.11 | Down $ -0.22 | $159.42 | $159.11 | 1,600 |
| 01:07 PM | $159.33 | Down $ -0.03 | $159.33 | $159.33 | 100 |
| 01:07 PM | $159.33 | Up $0.00 | $159.33 | $159.33 | 0 |
| 01:06 PM | $159.36 | Down $ -0.14 | $159.46 | $159.36 | 5,500 |
| 01:05 PM | $159.50 | Down $ -0.08 | $159.50 | $159.46 | 500 |
| 01:04 PM | $159.58 | Up $0.01 | $159.58 | $159.56 | 900 |
| 01:03 PM | $159.57 | Up $0.06 | $159.57 | $159.54 | 600 |
| 01:02 PM | $159.51 | Down $ -0.09 | $159.51 | $159.47 | 1,200 |
| 01:01 PM | $159.60 | Up $0.07 | $159.60 | $159.48 | 2,200 |
| 01:00 PM | $159.53 | Down $ -0.05 | $159.67 | $159.38 | 25,900 |
| 12:59 PM | $159.58 | Up $0.09 | $159.70 | $159.57 | 1,200 |
| 12:58 PM | $159.49 | Down $ -0.17 | $159.67 | $159.49 | 300 |
| 12:57 PM | $159.66 | Up $0.16 | $159.68 | $159.66 | 500 |
| 12:56 PM | $159.50 | Down $ -0.03 | $159.50 | $159.38 | 1,400 |
| 12:55 PM | $159.54 | Down $ -0.12 | $159.56 | $159.49 | 8,500 |
| 12:54 PM | $159.65 | Up $0.29 | $159.70 | $159.65 | 300 |
| 12:53 PM | $159.36 | Down $ -0.05 | $159.36 | $159.36 | 100 |
| 12:52 PM | $159.41 | Down $ -0.07 | $159.41 | $159.41 | 200 |
| 12:51 PM | $159.48 | Up $0.09 | $159.48 | $159.47 | 500 |
| 12:50 PM | $159.39 | Up $0.12 | $159.39 | $159.20 | 1,900 |
| 12:49 PM | $159.27 | Down $ -0.03 | $159.27 | $159.15 | 400 |
| 12:48 PM | $159.30 | Down $ -0.16 | $159.30 | $159.30 | 200 |
| 12:47 PM | $159.46 | Up $0.00 | $159.46 | $159.46 | 100 |
| 12:46 PM | $159.46 | Up $0.08 | $159.46 | $159.32 | 1,800 |
| 12:45 PM | $159.38 | Down $ -0.16 | $159.54 | $159.38 | 1,200 |
| 12:44 PM | $159.54 | Up $0.19 | $159.54 | $159.33 | 1,100 |
| 12:43 PM | $159.35 | Down $ -0.30 | $159.54 | $159.35 | 600 |
| 12:42 PM | $159.65 | Down $ -0.04 | $159.65 | $159.53 | 500 |
| 12:41 PM | $159.69 | Up $0.09 | $159.69 | $159.56 | 7,000 |
| 12:40 PM | $159.60 | Up $0.16 | $159.65 | $159.52 | 1,700 |
| 12:39 PM | $159.44 | Down $ -0.26 | $159.80 | $159.43 | 2,600 |
| 12:38 PM | $159.70 | Down $ -0.03 | $159.99 | $159.53 | 10,600 |
| 12:37 PM | $159.73 | Up $0.14 | $159.73 | $159.54 | 1,400 |
| 12:36 PM | $159.59 | Up $0.34 | $159.59 | $159.27 | 5,000 |
| 12:35 PM | $159.25 | Up $0.03 | $159.40 | $159.24 | 2,500 |
| 12:34 PM | $159.22 | Up $0.21 | $159.29 | $159.04 | 1,200 |
| 12:33 PM | $159.01 | Down $ -0.15 | $159.17 | $159.00 | 6,500 |
| 12:32 PM | $159.16 | Up $0.10 | $159.16 | $159.16 | 200 |
| 12:31 PM | $159.06 | Up $0.24 | $159.06 | $158.78 | 3,900 |
| 12:30 PM | $158.82 | Up $0.05 | $158.85 | $158.72 | 25,000 |
| 12:29 PM | $158.77 | Up $0.10 | $158.77 | $158.55 | 3,900 |
| 12:28 PM | $158.67 | Up $0.03 | $158.67 | $158.53 | 4,500 |
| 12:27 PM | $158.64 | Up $0.16 | $158.69 | $158.52 | 4,900 |
| 12:26 PM | $158.48 | Up $0.02 | $158.51 | $158.37 | 4,700 |
| 12:25 PM | $158.46 | Down $ -0.16 | $158.46 | $158.46 | 100 |
| 12:24 PM | $158.62 | Down $ -0.04 | $158.70 | $158.45 | 2,500 |
| 12:23 PM | $158.66 | Down $ -0.15 | $158.87 | $158.66 | 21,000 |
| 12:22 PM | $158.81 | Down $ -0.06 | $158.92 | $158.70 | 1,300 |
| 12:21 PM | $158.87 | Up $0.30 | $158.87 | $158.57 | 900 |
| 12:20 PM | $158.57 | Down $ -0.07 | $158.62 | $158.57 | 1,200 |
| 12:19 PM | $158.64 | Down $ -0.18 | $158.72 | $158.64 | 1,000 |
| 12:18 PM | $158.82 | Up $0.40 | $158.82 | $158.48 | 4,200 |
| 12:17 PM | $158.42 | Up $0.01 | $158.47 | $158.26 | 7,400 |
| 12:16 PM | $158.41 | Down $ -0.10 | $158.51 | $158.41 | 1,100 |
| 12:15 PM | $158.51 | Down $ -0.09 | $158.58 | $158.51 | 600 |
| 12:14 PM | $158.60 | Up $0.19 | $158.64 | $158.47 | 2,500 |
| 12:13 PM | $158.41 | Up $0.04 | $158.41 | $158.41 | 200 |
| 12:12 PM | $158.37 | Down $ -0.11 | $158.51 | $158.37 | 2,400 |
| 12:11 PM | $158.48 | Down $ -0.21 | $158.71 | $158.45 | 1,200 |
| 12:10 PM | $158.69 | Up $0.15 | $158.75 | $158.48 | 4,000 |
| 12:09 PM | $158.54 | Down $ -0.08 | $158.59 | $158.42 | 5,200 |
| 12:08 PM | $158.62 | Down $ -0.06 | $158.62 | $158.46 | 10,900 |
| 12:07 PM | $158.68 | Down $ -0.07 | $158.69 | $158.68 | 300 |
| 12:06 PM | $158.75 | Down $ -0.26 | $158.91 | $158.75 | 1,300 |
| 12:05 PM | $159.01 | Up $0.14 | $159.14 | $159.01 | 1,500 |
| 12:04 PM | $158.87 | Down $ -0.17 | $159.03 | $158.78 | 4,900 |
| 12:03 PM | $159.04 | Down $ -0.16 | $159.06 | $159.04 | 1,500 |
| 12:02 PM | $159.20 | Down $ -0.01 | $159.30 | $159.20 | 600 |
| 12:01 PM | $159.21 | Up $0.31 | $159.21 | $158.88 | 1,400 |
| 12:00 PM | $158.90 | Down $ -0.08 | $158.99 | $158.90 | 1,800 |
| 11:59 AM | $158.98 | Down $ -0.08 | $159.06 | $158.98 | 3,500 |
| 11:58 AM | $159.06 | Down $ -0.47 | $159.39 | $159.06 | 1,800 |
| 11:57 AM | $159.53 | Down $ -0.19 | $159.60 | $159.41 | 3,200 |
| 11:56 AM | $159.72 | Down $ -0.14 | $160.13 | $159.55 | 5,300 |
| 11:55 AM | $159.86 | Down $ -0.10 | $159.90 | $159.86 | 1,300 |
| 11:54 AM | $159.96 | Down $ -0.18 | $160.02 | $159.96 | 900 |
| 11:53 AM | $160.14 | Up $0.17 | $160.14 | $160.14 | 100 |
| 11:52 AM | $159.97 | Down $ -0.09 | $160.27 | $159.97 | 600 |
| 11:51 AM | $160.06 | Up $0.27 | $160.21 | $159.97 | 1,100 |
| 11:50 AM | $159.79 | Down $ -0.39 | $160.00 | $159.79 | 2,200 |
| 11:49 AM | $160.18 | Up $0.38 | $160.18 | $159.75 | 1,500 |
| 11:48 AM | $159.80 | Up $0.05 | $159.91 | $159.80 | 300 |
| 11:47 AM | $159.75 | Down $ -0.08 | $159.82 | $159.75 | 1,000 |
| 11:46 AM | $159.83 | Up $0.03 | $159.90 | $159.83 | 1,100 |
| 11:44 AM | $159.80 | Down $ -0.23 | $160.05 | $159.80 | 1,500 |
| 11:44 AM | $159.80 | Up $0.00 | $160.05 | $159.80 | 0 |
| 11:43 AM | $160.03 | Down $ -0.03 | $160.19 | $160.03 | 200 |
| 11:41 AM | $160.06 | Down $ -0.14 | $160.37 | $160.06 | 600 |
| 11:41 AM | $160.06 | Up $0.00 | $160.37 | $160.06 | 0 |
| 11:39 AM | $160.20 | Down $ -0.18 | $160.20 | $160.18 | 600 |
| 11:39 AM | $160.20 | Up $0.00 | $160.20 | $160.18 | 0 |
| 11:38 AM | $160.38 | Up $0.38 | $160.38 | $160.37 | 200 |
| 11:37 AM | $160.00 | Down $ -0.07 | $160.19 | $159.98 | 1,500 |
| 11:36 AM | $160.07 | Down $ -0.04 | $160.17 | $160.06 | 500 |
| 11:35 AM | $160.11 | Down $ -0.19 | $160.30 | $160.11 | 400 |
| 11:34 AM | $160.30 | Up $0.00 | $160.38 | $160.30 | 500 |
| 11:33 AM | $160.30 | Up $0.31 | $160.30 | $160.09 | 900 |
| 11:32 AM | $159.99 | Up $0.09 | $159.99 | $159.89 | 1,100 |
| 11:31 AM | $159.90 | Up $0.06 | $159.96 | $159.79 | 700 |
| 11:30 AM | $159.84 | Down $ -0.46 | $160.20 | $159.84 | 5,900 |
| 11:29 AM | $160.30 | Down $ -0.37 | $160.55 | $160.30 | 2,100 |
| 11:28 AM | $160.67 | Up $0.03 | $160.67 | $160.67 | 200 |
| 11:27 AM | $160.64 | Down $ -0.27 | $160.82 | $160.60 | 1,300 |
| 11:26 AM | $160.91 | Down $ -0.32 | $160.98 | $160.91 | 800 |
| 11:25 AM | $161.23 | Up $0.18 | $161.23 | $161.23 | 100 |
| 11:24 AM | $161.05 | Up $0.43 | $161.12 | $160.74 | 1,400 |
| 11:23 AM | $160.62 | Down $ -0.01 | $160.72 | $160.50 | 2,100 |
| 11:22 AM | $160.63 | Down $ -0.25 | $160.87 | $160.63 | 500 |
| 11:21 AM | $160.88 | Down $ -0.08 | $160.88 | $160.88 | 100 |
| 11:20 AM | $160.96 | Up $0.45 | $160.96 | $160.70 | 300 |
| 11:19 AM | $160.51 | Down $ -0.18 | $160.66 | $160.51 | 3,000 |
| 11:18 AM | $160.69 | Down $ -0.11 | $160.78 | $160.65 | 1,000 |
| 11:17 AM | $160.80 | Down $ -0.23 | $160.80 | $160.80 | 200 |
| 11:16 AM | $161.03 | Up $0.22 | $161.03 | $160.93 | 500 |
| 11:15 AM | $160.81 | Down $ -0.47 | $160.98 | $160.81 | 500 |
| 11:14 AM | $161.28 | Up $0.10 | $161.28 | $161.28 | 100 |
| 11:13 AM | $161.18 | Up $0.18 | $161.18 | $160.97 | 400 |
| 11:12 AM | $161.00 | Down $ -0.34 | $161.55 | $161.00 | 3,000 |
| 11:11 AM | $161.34 | Down $ -0.36 | $161.61 | $161.34 | 1,000 |
| 11:10 AM | $161.70 | Down $ -0.10 | $161.84 | $161.70 | 1,300 |
| 11:09 AM | $161.80 | Up $0.23 | $161.80 | $161.73 | 700 |
| 11:08 AM | $161.57 | Up $0.05 | $161.66 | $161.55 | 800 |
| 11:06 AM | $161.52 | Up $0.09 | $161.52 | $161.43 | 2,300 |
| 11:06 AM | $161.52 | Up $0.00 | $161.52 | $161.43 | 0 |
| 11:05 AM | $161.43 | Down $ -0.08 | $161.43 | $161.43 | 700 |
| 11:04 AM | $161.51 | Down $ -0.13 | $161.51 | $161.51 | 100 |
| 11:03 AM | $161.64 | Down $ -0.01 | $161.64 | $161.41 | 500 |
| 11:02 AM | $161.65 | Down $ -0.02 | $161.67 | $161.45 | 1,800 |
| 11:01 AM | $161.67 | Down $ -0.04 | $161.81 | $161.67 | 600 |
| 11:00 AM | $161.71 | Up $0.17 | $161.76 | $161.53 | 1,600 |
| 10:59 AM | $161.54 | Up $0.09 | $161.54 | $161.39 | 600 |
| 10:58 AM | $161.45 | Up $0.20 | $161.46 | $161.40 | 1,000 |
| 10:57 AM | $161.25 | Up $0.13 | $161.25 | $161.18 | 200 |
| 10:56 AM | $161.12 | Up $0.10 | $161.12 | $161.00 | 900 |
| 10:55 AM | $161.02 | Down $ -0.16 | $161.09 | $161.00 | 4,200 |
| 10:54 AM | $161.18 | Down $ -0.16 | $161.36 | $161.18 | 300 |
| 10:53 AM | $161.34 | Down $ -0.01 | $161.34 | $161.34 | 300 |
| 10:52 AM | $161.35 | Down $ -0.15 | $161.42 | $161.35 | 500 |
| 10:51 AM | $161.50 | Down $ -0.07 | $161.61 | $161.46 | 1,000 |
| 10:50 AM | $161.57 | Down $ -0.18 | $161.73 | $161.51 | 1,700 |
| 10:49 AM | $161.75 | Up $0.18 | $161.75 | $161.53 | 1,100 |
| 10:48 AM | $161.57 | Down $ -0.11 | $161.65 | $161.55 | 700 |
| 10:47 AM | $161.68 | Up $0.28 | $161.68 | $161.49 | 700 |
| 10:46 AM | $161.40 | Down $ -0.02 | $161.40 | $161.40 | 100 |
| 10:45 AM | $161.42 | Down $ -0.19 | $161.42 | $161.22 | 1,000 |
| 10:44 AM | $161.61 | Up $0.15 | $161.66 | $161.33 | 1,000 |
| 10:42 AM | $161.46 | Down $ -0.63 | $161.96 | $161.46 | 2,100 |
| 10:42 AM | $161.46 | Up $0.00 | $161.96 | $161.46 | 0 |
| 10:41 AM | $162.09 | Up $0.18 | $162.09 | $162.01 | 600 |
| 10:40 AM | $161.91 | Down $ -0.15 | $162.09 | $161.91 | 800 |
| 10:39 AM | $162.06 | Down $ -0.53 | $162.35 | $162.06 | 700 |
| 10:38 AM | $162.59 | Up $0.28 | $162.59 | $162.31 | 600 |
| 10:37 AM | $162.31 | Up $0.04 | $162.38 | $162.31 | 200 |
| 10:36 AM | $162.27 | Up $0.28 | $162.27 | $162.10 | 400 |
| 10:35 AM | $161.99 | Up $0.50 | $162.02 | $161.86 | 1,000 |
| 10:34 AM | $161.49 | Down $ -0.39 | $161.73 | $161.49 | 1,000 |
| 10:33 AM | $161.88 | Up $0.00 | $161.88 | $161.88 | 400 |
| 10:32 AM | $161.88 | Down $ -0.27 | $161.95 | $161.88 | 700 |
| 10:31 AM | $162.15 | Down $ -0.07 | $162.26 | $161.99 | 3,000 |
| 10:30 AM | $162.22 | Down $ -0.16 | $162.44 | $162.22 | 700 |
| 10:29 AM | $162.38 | Up $0.52 | $162.38 | $162.20 | 400 |
| 10:27 AM | $161.86 | Down $ -0.31 | $162.05 | $161.86 | 900 |
| 10:27 AM | $161.86 | Up $0.00 | $162.05 | $161.86 | 0 |
| 10:26 AM | $162.17 | Up $0.08 | $162.17 | $162.17 | 100 |
| 10:25 AM | $162.09 | Down $ -0.13 | $162.12 | $161.99 | 1,300 |
| 10:24 AM | $162.22 | Up $0.07 | $162.50 | $162.22 | 600 |
| 10:23 AM | $162.15 | Down $ -0.29 | $162.42 | $162.15 | 1,400 |
| 10:22 AM | $162.44 | Down $ -0.36 | $162.65 | $162.44 | 800 |
| 10:20 AM | $162.80 | Up $0.05 | $162.80 | $162.59 | 1,700 |
| 10:20 AM | $162.80 | Up $0.00 | $162.80 | $162.59 | 0 |
| 10:19 AM | $162.75 | Down $ -0.10 | $162.75 | $162.61 | 700 |
| 10:18 AM | $162.85 | Up $0.15 | $162.85 | $162.74 | 1,000 |
| 10:17 AM | $162.70 | Up $0.17 | $163.05 | $162.70 | 2,200 |
| 10:16 AM | $162.53 | Down $ -0.35 | $162.65 | $162.53 | 500 |
| 10:15 AM | $162.88 | Up $0.39 | $162.88 | $162.88 | 100 |
| 10:13 AM | $162.49 | Down $ -0.40 | $162.98 | $162.41 | 1,800 |
| 10:13 AM | $162.49 | Up $0.00 | $162.98 | $162.41 | 0 |
| 10:12 AM | $162.89 | Up $0.68 | $162.89 | $162.50 | 800 |
| 10:11 AM | $162.21 | Up $0.70 | $162.49 | $161.79 | 2,200 |
| 10:10 AM | $161.51 | Up $0.19 | $161.51 | $161.48 | 400 |
| 10:09 AM | $161.32 | Up $0.12 | $161.32 | $161.32 | 100 |
| 10:08 AM | $161.20 | Down $ -0.48 | $161.54 | $161.20 | 400 |
| 10:07 AM | $161.68 | Up $0.16 | $161.68 | $161.32 | 300 |
| 10:06 AM | $161.52 | Down $ -0.34 | $161.61 | $161.52 | 700 |
| 10:05 AM | $161.86 | Up $0.22 | $161.88 | $161.85 | 700 |
| 10:03 AM | $161.64 | Up $0.64 | $161.64 | $161.06 | 2,200 |
| 10:03 AM | $161.64 | Up $0.00 | $161.64 | $161.06 | 0 |
| 10:02 AM | $161.00 | Down $ -1.27 | $161.69 | $161.00 | 9,100 |
| 10:01 AM | $162.27 | Down $ -0.09 | $162.61 | $162.27 | 1,200 |
| 10:00 AM | $162.36 | Up $0.51 | $162.36 | $161.73 | 3,500 |
| 09:59 AM | $161.85 | Up $0.18 | $161.89 | $161.62 | 600 |
| 09:58 AM | $161.67 | Up $0.25 | $161.70 | $161.20 | 1,200 |
| 09:57 AM | $161.42 | Up $0.40 | $161.42 | $161.01 | 4,100 |
| 09:56 AM | $161.02 | Down $ -0.26 | $161.20 | $161.02 | 400 |
| 09:55 AM | $161.29 | Up $0.03 | $161.54 | $161.29 | 1,200 |
| 09:53 AM | $161.25 | Up $0.33 | $161.25 | $161.25 | 100 |
| 09:53 AM | $161.25 | Up $0.00 | $161.25 | $161.25 | 0 |
| 09:52 AM | $160.92 | Up $0.52 | $160.92 | $160.41 | 500 |
| 09:51 AM | $160.40 | Down $ -0.01 | $160.40 | $160.40 | 100 |
| 09:50 AM | $160.41 | Down $ -0.31 | $160.72 | $160.41 | 600 |
| 09:49 AM | $160.72 | Up $0.09 | $160.95 | $160.41 | 1,400 |
| 09:48 AM | $160.63 | Down $ -0.07 | $160.63 | $160.23 | 3,200 |
| 09:47 AM | $160.70 | Down $ -0.29 | $160.74 | $160.62 | 1,100 |
| 09:46 AM | $160.99 | Down $ -0.10 | $160.99 | $160.98 | 2,100 |
| 09:45 AM | $161.09 | Up $0.61 | $161.09 | $160.58 | 600 |
| 09:44 AM | $160.48 | Down $ -0.13 | $160.61 | $160.48 | 1,300 |
| 09:43 AM | $160.61 | Down $ -0.47 | $161.25 | $160.61 | 500 |
| 09:42 AM | $161.08 | Up $0.06 | $161.10 | $160.59 | 1,300 |
| 09:41 AM | $161.02 | Up $0.53 | $161.03 | $160.49 | 900 |
| 09:40 AM | $160.49 | Up $0.02 | $160.69 | $160.34 | 3,600 |
| 09:38 AM | $160.47 | Up $0.76 | $160.47 | $160.05 | 1,600 |
| 09:38 AM | $160.47 | Up $0.00 | $160.47 | $160.05 | 0 |
| 09:37 AM | $159.71 | Down $ -0.05 | $160.14 | $159.66 | 3,000 |
| 09:36 AM | $159.76 | Down $ -0.23 | $160.29 | $159.76 | 4,200 |
| 09:35 AM | $159.99 | Down $ -0.43 | $160.58 | $159.75 | 6,300 |
| 09:34 AM | $160.42 | Down $ -0.29 | $161.07 | $160.42 | 4,700 |
| 09:33 AM | $160.71 | Down $ -0.69 | $161.62 | $160.71 | 7,000 |
| 09:32 AM | $161.40 | Down $ -0.21 | $162.20 | $161.40 | 3,500 |
| 09:31 AM | $161.61 | Down $ -0.69 | $161.98 | $161.61 | 500 |
| 09:30 AM | $162.30 | Down $ -0.81 | $162.50 | $161.28 | 14,700 |
| Previous close | $163.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $156.13 | $158.99 | $159.99 | $155.70 | 471,600 |
| 10/03/2026 | $163.11 | $163.64 | $165.96 | $162.72 | 640,100 |
| 09/03/2026 | $157.75 | $153.90 | $158.10 | $153.17 | 878,800 |
| 06/03/2026 | $149.02 | $154.23 | $154.38 | $147.63 | 883,600 |
| 05/03/2026 | $156.18 | $159.28 | $159.62 | $152.27 | 738,600 |
| 04/03/2026 | $164.02 | $162.78 | $165.50 | $161.29 | 632,700 |
| 03/03/2026 | $161.02 | $157.18 | $163.32 | $156.86 | 836,100 |
| 02/03/2026 | $171.91 | $167.52 | $172.25 | $167.06 | 691,400 |
| 27/02/2026 | $161.38 | $160.89 | $162.00 | $158.25 | 1,055,400 |
| 26/02/2026 | $161.64 | $160.32 | $162.00 | $157.34 | 770,100 |
| 25/02/2026 | $163.77 | $167.35 | $168.08 | $163.43 | 521,100 |
| 24/02/2026 | $165.91 | $162.31 | $167.41 | $162.31 | 504,500 |
| 23/02/2026 | $162.61 | $161.78 | $163.07 | $160.71 | 382,400 |
| 20/02/2026 | $165.86 | $163.11 | $165.99 | $161.49 | 637,200 |
| 19/02/2026 | $163.11 | $162.01 | $163.25 | $160.08 | 571,400 |
| 18/02/2026 | $159.52 | $160.46 | $160.84 | $157.63 | 539,600 |
| 17/02/2026 | $154.06 | $152.88 | $155.74 | $152.84 | 682,700 |
| 13/02/2026 | $153.94 | $154.09 | $155.62 | $152.07 | 742,300 |
| 12/02/2026 | $158.43 | $162.26 | $162.70 | $157.61 | 711,900 |
| 11/02/2026 | $161.70 | $160.44 | $162.30 | $159.87 | 780,300 |
| 10/02/2026 | $160.05 | $161.26 | $162.69 | $159.34 | 767,300 |
| 09/02/2026 | $163.59 | $161.15 | $163.87 | $159.50 | 695,800 |
| 06/02/2026 | $155.18 | $152.14 | $155.62 | $151.84 | 806,800 |
| 05/02/2026 | $149.65 | $151.20 | $152.88 | $149.30 | 864,400 |
| 04/02/2026 | $156.82 | $158.62 | $158.62 | $150.70 | 1,148,600 |
| 03/02/2026 | $171.98 | $174.29 | $174.36 | $167.50 | 835,700 |
| 02/02/2026 | $164.31 | $165.69 | $166.80 | $163.50 | 833,800 |
| 30/01/2026 | $168.41 | $171.58 | $171.67 | $165.55 | 1,925,900 |
| 29/01/2026 | $180.24 | $172.78 | $180.64 | $170.72 | 1,139,300 |
| 28/01/2026 | $181.66 | $172.53 | $181.86 | $172.52 | 1,206,300 |
Graphs are not available, please refer to the detailed table