Find a quote
CAMECO CORP
127.47 Down -6.98 (-5.48 %)
Delayed : 2025/11/06 16:10:10
- Previous close $134.45
- Opening $133.64
- Today High $134.00
- Today Low $126.35
- Price Bid $127.30
- Price Ask $127.30
- 52 Weeks High $153.59
- 52 Weeks Low $49.75
- Size Bid 3
- Size Ask 30
- Volume 1,427,895
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $127.47 | Up $0.04 | $127.47 | $127.47 | 305,400 |
| 03:59 PM | $127.43 | Up $0.03 | $127.47 | $127.30 | 17,300 |
| 03:58 PM | $127.40 | Down $ -0.10 | $127.59 | $127.40 | 14,700 |
| 03:57 PM | $127.50 | Up $0.00 | $127.52 | $127.44 | 6,000 |
| 03:56 PM | $127.50 | Up $0.26 | $127.59 | $127.25 | 10,100 |
| 03:55 PM | $127.24 | Down $ -0.28 | $127.46 | $127.24 | 16,800 |
| 03:54 PM | $127.52 | Down $ -0.03 | $127.69 | $127.48 | 4,400 |
| 03:53 PM | $127.55 | Down $ -0.07 | $127.60 | $127.47 | 4,200 |
| 03:52 PM | $127.62 | Up $0.32 | $127.65 | $127.32 | 9,600 |
| 03:51 PM | $127.30 | Down $ -0.05 | $127.38 | $127.18 | 3,600 |
| 03:50 PM | $127.35 | Up $0.50 | $127.35 | $126.87 | 4,400 |
| 03:49 PM | $126.85 | Down $ -0.03 | $126.85 | $126.79 | 5,800 |
| 03:48 PM | $126.88 | Down $ -0.16 | $126.99 | $126.86 | 3,600 |
| 03:47 PM | $127.04 | Up $0.06 | $127.04 | $126.94 | 1,800 |
| 03:46 PM | $126.98 | Down $ -0.16 | $127.11 | $126.92 | 3,800 |
| 03:45 PM | $127.14 | Down $ -0.04 | $127.14 | $127.07 | 1,000 |
| 03:44 PM | $127.18 | Up $0.08 | $127.18 | $127.06 | 3,000 |
| 03:43 PM | $127.10 | Up $0.06 | $127.12 | $127.05 | 1,300 |
| 03:42 PM | $127.04 | Up $0.01 | $127.04 | $126.99 | 1,100 |
| 03:41 PM | $127.03 | Down $ -0.03 | $127.03 | $126.95 | 1,200 |
| 03:40 PM | $127.06 | Down $ -0.12 | $127.19 | $127.03 | 1,000 |
| 03:39 PM | $127.18 | Down $ -0.13 | $127.27 | $127.05 | 1,400 |
| 03:38 PM | $127.31 | Up $0.08 | $127.31 | $127.20 | 2,300 |
| 03:37 PM | $127.23 | Down $ -0.28 | $127.49 | $127.23 | 3,800 |
| 03:36 PM | $127.51 | Up $0.05 | $127.51 | $127.45 | 700 |
| 03:35 PM | $127.46 | Up $0.20 | $127.46 | $127.40 | 1,700 |
| 03:34 PM | $127.26 | Up $0.06 | $127.26 | $127.21 | 700 |
| 03:33 PM | $127.20 | Up $0.14 | $127.20 | $127.11 | 400 |
| 03:32 PM | $127.06 | Up $0.05 | $127.06 | $126.96 | 1,000 |
| 03:31 PM | $127.01 | Down $ -0.17 | $127.13 | $126.96 | 2,700 |
| 03:30 PM | $127.18 | Down $ -0.10 | $127.36 | $127.18 | 3,200 |
| 03:29 PM | $127.28 | Down $ -0.20 | $127.48 | $127.25 | 2,100 |
| 03:28 PM | $127.48 | Down $ -0.16 | $127.67 | $127.48 | 800 |
| 03:27 PM | $127.64 | Down $ -0.04 | $127.69 | $127.64 | 600 |
| 03:26 PM | $127.68 | Down $ -0.04 | $127.78 | $127.68 | 700 |
| 03:25 PM | $127.72 | Down $ -0.07 | $127.92 | $127.72 | 2,100 |
| 03:24 PM | $127.79 | Up $0.04 | $127.79 | $127.72 | 1,500 |
| 03:23 PM | $127.75 | Up $0.05 | $127.76 | $127.66 | 1,800 |
| 03:22 PM | $127.70 | Up $0.14 | $127.73 | $127.62 | 1,300 |
| 03:21 PM | $127.56 | Up $0.08 | $127.58 | $127.40 | 1,300 |
| 03:20 PM | $127.48 | Up $0.06 | $127.48 | $127.36 | 900 |
| 03:19 PM | $127.42 | Down $ -0.14 | $127.55 | $127.42 | 1,600 |
| 03:18 PM | $127.56 | Up $0.20 | $127.56 | $127.38 | 1,300 |
| 03:17 PM | $127.36 | Up $0.00 | $127.36 | $127.36 | 100 |
| 03:16 PM | $127.36 | Down $ -0.05 | $127.36 | $127.23 | 1,700 |
| 03:15 PM | $127.41 | Down $ -0.06 | $127.49 | $127.39 | 1,000 |
| 03:14 PM | $127.47 | Down $ -0.10 | $127.56 | $127.47 | 1,600 |
| 03:13 PM | $127.57 | Up $0.01 | $127.64 | $127.57 | 1,000 |
| 03:12 PM | $127.56 | Down $ -0.12 | $127.69 | $127.56 | 4,100 |
| 03:11 PM | $127.68 | Down $ -0.09 | $127.77 | $127.68 | 600 |
| 03:10 PM | $127.77 | Up $0.17 | $127.79 | $127.63 | 2,600 |
| 03:09 PM | $127.60 | Up $0.02 | $127.60 | $127.51 | 700 |
| 03:08 PM | $127.58 | Down $ -0.05 | $127.68 | $127.58 | 1,000 |
| 03:07 PM | $127.63 | Up $0.25 | $127.66 | $127.44 | 700 |
| 03:06 PM | $127.38 | Down $ -0.08 | $127.46 | $127.38 | 5,800 |
| 03:05 PM | $127.46 | Down $ -0.04 | $127.55 | $127.45 | 2,000 |
| 03:04 PM | $127.50 | Down $ -0.06 | $127.57 | $127.50 | 1,000 |
| 03:03 PM | $127.56 | Up $0.07 | $127.56 | $127.52 | 1,900 |
| 03:02 PM | $127.49 | Down $ -0.15 | $127.64 | $127.37 | 2,700 |
| 03:01 PM | $127.64 | Down $ -0.16 | $127.75 | $127.64 | 1,000 |
| 03:00 PM | $127.80 | Up $0.11 | $127.93 | $127.75 | 2,700 |
| 02:59 PM | $127.69 | Down $ -0.33 | $127.92 | $127.69 | 1,200 |
| 02:58 PM | $128.02 | Down $ -0.05 | $128.10 | $128.02 | 500 |
| 02:57 PM | $128.07 | Up $0.10 | $128.09 | $127.94 | 1,600 |
| 02:56 PM | $127.97 | Up $0.24 | $127.97 | $127.72 | 1,800 |
| 02:55 PM | $127.73 | Up $0.03 | $127.76 | $127.69 | 1,600 |
| 02:54 PM | $127.70 | Down $ -0.01 | $127.79 | $127.70 | 1,300 |
| 02:53 PM | $127.71 | Up $0.13 | $127.71 | $127.59 | 1,100 |
| 02:52 PM | $127.58 | Down $ -0.35 | $127.99 | $127.58 | 3,400 |
| 02:51 PM | $127.93 | Down $ -0.12 | $128.04 | $127.93 | 500 |
| 02:50 PM | $128.05 | Up $0.07 | $128.05 | $127.86 | 2,700 |
| 02:49 PM | $127.98 | Down $ -0.05 | $127.99 | $127.94 | 1,000 |
| 02:48 PM | $128.03 | Down $ -0.02 | $128.03 | $127.96 | 2,400 |
| 02:47 PM | $128.05 | Down $ -0.12 | $128.16 | $128.05 | 600 |
| 02:46 PM | $128.17 | Down $ -0.14 | $128.26 | $128.17 | 1,300 |
| 02:45 PM | $128.31 | Down $ -0.01 | $128.31 | $128.31 | 400 |
| 02:44 PM | $128.32 | Up $0.06 | $128.35 | $128.26 | 1,100 |
| 02:43 PM | $128.26 | Up $0.06 | $128.29 | $128.19 | 600 |
| 02:42 PM | $128.20 | Down $ -0.11 | $128.27 | $128.20 | 600 |
| 02:41 PM | $128.31 | Down $ -0.12 | $128.35 | $128.31 | 600 |
| 02:40 PM | $128.43 | Down $ -0.15 | $128.50 | $128.39 | 2,000 |
| 02:39 PM | $128.58 | Up $0.03 | $128.75 | $128.54 | 2,900 |
| 02:38 PM | $128.55 | Up $0.12 | $128.55 | $128.45 | 800 |
| 02:37 PM | $128.43 | Down $ -0.07 | $128.47 | $128.40 | 1,600 |
| 02:36 PM | $128.50 | Up $0.12 | $128.50 | $128.43 | 1,000 |
| 02:35 PM | $128.38 | Down $ -0.07 | $128.46 | $128.38 | 400 |
| 02:34 PM | $128.45 | Down $ -0.05 | $128.48 | $128.37 | 2,500 |
| 02:33 PM | $128.50 | Down $ -0.03 | $128.52 | $128.49 | 1,400 |
| 02:32 PM | $128.53 | Up $0.11 | $128.53 | $128.43 | 3,000 |
| 02:31 PM | $128.42 | Up $0.05 | $128.43 | $128.42 | 500 |
| 02:30 PM | $128.37 | Down $ -0.05 | $128.52 | $128.37 | 7,800 |
| 02:29 PM | $128.42 | Up $0.15 | $128.42 | $128.36 | 1,500 |
| 02:28 PM | $128.27 | Up $0.16 | $128.27 | $128.16 | 1,200 |
| 02:27 PM | $128.11 | Down $ -0.14 | $128.26 | $128.11 | 2,300 |
| 02:26 PM | $128.25 | Up $0.16 | $128.25 | $128.11 | 1,000 |
| 02:25 PM | $128.09 | Up $0.06 | $128.09 | $128.01 | 2,700 |
| 02:24 PM | $128.03 | Up $0.08 | $128.07 | $127.95 | 1,400 |
| 02:23 PM | $127.95 | Down $ -0.07 | $127.95 | $127.90 | 500 |
| 02:22 PM | $128.02 | Down $ -0.03 | $128.02 | $128.02 | 200 |
| 02:21 PM | $128.05 | Up $0.19 | $128.10 | $127.92 | 1,900 |
| 02:20 PM | $127.86 | Down $ -0.12 | $127.93 | $127.86 | 300 |
| 02:19 PM | $127.98 | Up $0.23 | $127.98 | $127.86 | 500 |
| 02:18 PM | $127.75 | Down $ -0.03 | $127.86 | $127.73 | 700 |
| 02:17 PM | $127.78 | Up $0.24 | $127.78 | $127.56 | 1,000 |
| 02:16 PM | $127.54 | Down $ -0.24 | $127.69 | $127.54 | 800 |
| 02:15 PM | $127.78 | Down $ -0.08 | $127.90 | $127.78 | 1,400 |
| 02:14 PM | $127.86 | Down $ -0.05 | $127.89 | $127.83 | 1,000 |
| 02:13 PM | $127.91 | Up $0.12 | $127.94 | $127.76 | 1,500 |
| 02:12 PM | $127.79 | Down $ -0.04 | $127.81 | $127.73 | 1,300 |
| 02:11 PM | $127.83 | Up $0.14 | $127.83 | $127.72 | 400 |
| 02:10 PM | $127.69 | Up $0.19 | $127.69 | $127.53 | 900 |
| 02:09 PM | $127.50 | Down $ -0.07 | $127.61 | $127.50 | 1,400 |
| 02:08 PM | $127.57 | Down $ -0.13 | $127.64 | $127.57 | 800 |
| 02:07 PM | $127.70 | Up $0.09 | $127.76 | $127.70 | 400 |
| 02:06 PM | $127.61 | Up $0.05 | $127.72 | $127.50 | 7,100 |
| 02:05 PM | $127.56 | Up $0.03 | $127.57 | $127.46 | 1,800 |
| 02:04 PM | $127.53 | Up $0.07 | $127.53 | $127.43 | 2,000 |
| 02:03 PM | $127.46 | Up $0.06 | $127.46 | $127.37 | 2,400 |
| 02:02 PM | $127.40 | Up $0.00 | $127.47 | $127.40 | 500 |
| 02:01 PM | $127.40 | Down $ -0.05 | $127.45 | $127.40 | 500 |
| 02:00 PM | $127.45 | Down $ -0.04 | $127.48 | $127.40 | 700 |
| 01:59 PM | $127.49 | Down $ -0.04 | $127.52 | $127.42 | 300 |
| 01:58 PM | $127.53 | Down $ -0.13 | $127.64 | $127.50 | 900 |
| 01:57 PM | $127.66 | Down $ -0.07 | $127.68 | $127.60 | 1,000 |
| 01:56 PM | $127.73 | Up $0.24 | $127.73 | $127.43 | 2,000 |
| 01:55 PM | $127.49 | Down $ -0.11 | $127.59 | $127.49 | 4,400 |
| 01:54 PM | $127.60 | Up $0.07 | $127.67 | $127.53 | 2,100 |
| 01:53 PM | $127.53 | Down $ -0.12 | $127.65 | $127.46 | 3,300 |
| 01:51 PM | $127.65 | Up $0.17 | $127.69 | $127.59 | 300 |
| 01:51 PM | $127.65 | Up $0.00 | $127.69 | $127.59 | 0 |
| 01:50 PM | $127.48 | Down $ -0.26 | $127.78 | $127.48 | 1,700 |
| 01:49 PM | $127.74 | Down $ -0.12 | $127.77 | $127.74 | 400 |
| 01:48 PM | $127.86 | Up $0.07 | $128.02 | $127.86 | 1,700 |
| 01:47 PM | $127.79 | Up $0.10 | $127.79 | $127.75 | 800 |
| 01:46 PM | $127.69 | Down $ -0.34 | $127.89 | $127.69 | 1,300 |
| 01:45 PM | $128.03 | Up $0.14 | $128.09 | $127.91 | 1,400 |
| 01:44 PM | $127.89 | Down $ -0.07 | $127.96 | $127.89 | 1,200 |
| 01:43 PM | $127.96 | Up $0.10 | $128.12 | $127.90 | 2,800 |
| 01:42 PM | $127.86 | Up $0.08 | $127.86 | $127.69 | 4,500 |
| 01:41 PM | $127.78 | Down $ -0.07 | $127.87 | $127.78 | 1,200 |
| 01:40 PM | $127.85 | Up $0.09 | $127.86 | $127.71 | 17,800 |
| 01:39 PM | $127.76 | Up $0.22 | $127.76 | $127.60 | 1,100 |
| 01:38 PM | $127.54 | Down $ -0.04 | $127.54 | $127.50 | 500 |
| 01:37 PM | $127.58 | Down $ -0.11 | $127.81 | $127.53 | 2,000 |
| 01:36 PM | $127.69 | Down $ -0.02 | $127.80 | $127.65 | 16,000 |
| 01:35 PM | $127.71 | Up $0.03 | $127.75 | $127.63 | 1,100 |
| 01:34 PM | $127.68 | Up $0.11 | $127.75 | $127.55 | 2,700 |
| 01:33 PM | $127.56 | Down $ -0.20 | $127.83 | $127.56 | 5,900 |
| 01:32 PM | $127.77 | Down $ -0.02 | $127.80 | $127.60 | 9,000 |
| 01:31 PM | $127.79 | Down $ -0.11 | $128.02 | $127.74 | 5,800 |
| 01:30 PM | $127.89 | Up $0.05 | $127.90 | $127.89 | 300 |
| 01:29 PM | $127.84 | Down $ -0.19 | $128.00 | $127.84 | 2,900 |
| 01:28 PM | $128.03 | Up $0.02 | $128.05 | $127.98 | 1,500 |
| 01:27 PM | $128.01 | Down $ -0.20 | $128.13 | $128.01 | 1,700 |
| 01:26 PM | $128.21 | Up $0.15 | $128.25 | $128.08 | 800 |
| 01:25 PM | $128.06 | Up $0.11 | $128.06 | $127.92 | 1,700 |
| 01:24 PM | $127.95 | Up $0.17 | $128.05 | $127.75 | 4,800 |
| 01:23 PM | $127.78 | Up $0.10 | $127.78 | $127.65 | 600 |
| 01:22 PM | $127.68 | Up $0.13 | $127.70 | $127.51 | 1,800 |
| 01:21 PM | $127.55 | Down $ -0.04 | $127.61 | $127.51 | 600 |
| 01:20 PM | $127.59 | Down $ -0.02 | $127.64 | $127.54 | 4,600 |
| 01:19 PM | $127.61 | Up $0.21 | $127.62 | $127.37 | 1,500 |
| 01:18 PM | $127.40 | Up $0.02 | $127.40 | $127.32 | 600 |
| 01:17 PM | $127.38 | Down $ -0.03 | $127.38 | $127.34 | 500 |
| 01:16 PM | $127.41 | Up $0.10 | $127.41 | $127.27 | 1,600 |
| 01:15 PM | $127.31 | Up $0.02 | $127.32 | $127.31 | 600 |
| 01:14 PM | $127.29 | Up $0.07 | $127.30 | $127.21 | 800 |
| 01:13 PM | $127.22 | Down $ -0.26 | $127.36 | $127.18 | 1,300 |
| 01:12 PM | $127.48 | Down $ -0.15 | $127.55 | $127.46 | 1,900 |
| 01:11 PM | $127.63 | Down $ -0.22 | $127.82 | $127.63 | 800 |
| 01:10 PM | $127.85 | Down $ -0.24 | $128.02 | $127.85 | 900 |
| 01:09 PM | $128.09 | Down $ -0.03 | $128.12 | $128.04 | 1,200 |
| 01:08 PM | $128.12 | Up $0.17 | $128.20 | $127.94 | 3,400 |
| 01:07 PM | $127.95 | Up $0.30 | $127.95 | $127.78 | 1,000 |
| 01:06 PM | $127.65 | Down $ -0.42 | $128.04 | $127.60 | 4,700 |
| 01:05 PM | $128.07 | Up $0.57 | $128.32 | $127.55 | 9,400 |
| 01:04 PM | $127.50 | Up $0.01 | $127.55 | $127.40 | 3,300 |
| 01:03 PM | $127.49 | Down $ -0.12 | $127.60 | $127.49 | 1,200 |
| 01:02 PM | $127.61 | Down $ -0.05 | $127.65 | $127.52 | 1,600 |
| 01:01 PM | $127.66 | Down $ -0.03 | $127.75 | $127.64 | 2,600 |
| 01:00 PM | $127.69 | Up $0.05 | $127.70 | $127.62 | 2,400 |
| 12:59 PM | $127.64 | Down $ -0.02 | $127.66 | $127.62 | 1,100 |
| 12:58 PM | $127.66 | Up $0.10 | $127.71 | $127.63 | 1,000 |
| 12:57 PM | $127.56 | Down $ -0.10 | $127.68 | $127.55 | 700 |
| 12:56 PM | $127.66 | Up $0.05 | $127.75 | $127.53 | 2,700 |
| 12:55 PM | $127.61 | Down $ -0.12 | $127.77 | $127.57 | 2,900 |
| 12:54 PM | $127.73 | Up $0.23 | $127.73 | $127.50 | 1,700 |
| 12:53 PM | $127.50 | Down $ -0.24 | $127.80 | $127.50 | 4,300 |
| 12:52 PM | $127.74 | Up $0.04 | $127.75 | $127.73 | 700 |
| 12:51 PM | $127.70 | Down $ -0.02 | $127.77 | $127.70 | 2,100 |
| 12:50 PM | $127.72 | Down $ -0.08 | $127.75 | $127.70 | 700 |
| 12:49 PM | $127.80 | Up $0.02 | $127.80 | $127.66 | 1,000 |
| 12:48 PM | $127.78 | Down $ -0.04 | $127.83 | $127.75 | 900 |
| 12:47 PM | $127.82 | Up $0.00 | $127.86 | $127.79 | 500 |
| 12:46 PM | $127.82 | Up $0.00 | $127.84 | $127.67 | 2,300 |
| 12:45 PM | $127.82 | Up $0.24 | $127.90 | $127.71 | 1,600 |
| 12:44 PM | $127.58 | Down $ -0.11 | $127.70 | $127.58 | 1,900 |
| 12:43 PM | $127.69 | Up $0.12 | $127.69 | $127.58 | 1,100 |
| 12:42 PM | $127.57 | Up $0.22 | $127.57 | $127.41 | 1,500 |
| 12:41 PM | $127.35 | Down $ -0.05 | $127.35 | $127.35 | 600 |
| 12:40 PM | $127.40 | Up $0.15 | $127.47 | $127.25 | 900 |
| 12:39 PM | $127.25 | Down $ -0.14 | $127.40 | $127.18 | 2,300 |
| 12:38 PM | $127.39 | Up $0.12 | $127.42 | $127.35 | 500 |
| 12:37 PM | $127.27 | Down $ -0.12 | $127.51 | $127.27 | 2,000 |
| 12:36 PM | $127.39 | Down $ -0.14 | $127.49 | $127.34 | 800 |
| 12:35 PM | $127.53 | Up $0.34 | $127.53 | $127.16 | 2,700 |
| 12:34 PM | $127.19 | Down $ -0.35 | $127.54 | $127.16 | 1,700 |
| 12:33 PM | $127.54 | Up $0.07 | $127.59 | $127.32 | 1,700 |
| 12:32 PM | $127.47 | Up $0.42 | $127.47 | $127.12 | 1,900 |
| 12:31 PM | $127.05 | Down $ -0.06 | $127.14 | $127.03 | 1,800 |
| 12:30 PM | $127.11 | Up $0.06 | $127.14 | $126.91 | 2,200 |
| 12:29 PM | $127.05 | Up $0.10 | $127.05 | $126.90 | 1,200 |
| 12:28 PM | $126.95 | Up $0.16 | $126.95 | $126.79 | 900 |
| 12:27 PM | $126.79 | Up $0.05 | $126.79 | $126.68 | 1,000 |
| 12:26 PM | $126.75 | Up $0.23 | $126.75 | $126.61 | 2,700 |
| 12:25 PM | $126.51 | Up $0.15 | $126.57 | $126.39 | 3,500 |
| 12:24 PM | $126.36 | Down $ -0.08 | $126.49 | $126.35 | 4,300 |
| 12:23 PM | $126.44 | Down $ -0.13 | $126.62 | $126.43 | 1,500 |
| 12:22 PM | $126.57 | Down $ -0.13 | $126.78 | $126.50 | 4,900 |
| 12:21 PM | $126.70 | Down $ -0.27 | $127.01 | $126.70 | 1,900 |
| 12:20 PM | $126.97 | Down $ -0.20 | $127.17 | $126.87 | 1,200 |
| 12:19 PM | $127.18 | Down $ -0.01 | $127.25 | $127.17 | 1,600 |
| 12:18 PM | $127.18 | Up $0.21 | $127.24 | $127.01 | 4,900 |
| 12:17 PM | $126.97 | Up $0.01 | $127.01 | $126.92 | 900 |
| 12:16 PM | $126.96 | Down $ -0.02 | $127.17 | $126.96 | 1,100 |
| 12:15 PM | $126.98 | Down $ -0.15 | $127.05 | $126.98 | 800 |
| 12:14 PM | $127.13 | Down $ -0.23 | $127.44 | $127.13 | 2,900 |
| 12:13 PM | $127.36 | Down $ -0.09 | $127.50 | $127.36 | 900 |
| 12:12 PM | $127.45 | Down $ -0.48 | $127.90 | $127.45 | 1,900 |
| 12:11 PM | $127.93 | Up $0.43 | $127.94 | $127.56 | 2,100 |
| 12:10 PM | $127.50 | Down $ -0.23 | $127.84 | $127.50 | 2,900 |
| 12:09 PM | $127.73 | Up $0.28 | $127.77 | $127.47 | 6,800 |
| 12:08 PM | $127.45 | Up $0.04 | $127.49 | $127.40 | 3,100 |
| 12:07 PM | $127.41 | Down $ -0.10 | $127.59 | $127.41 | 1,600 |
| 12:06 PM | $127.51 | Down $ -0.11 | $127.73 | $127.51 | 900 |
| 12:05 PM | $127.62 | Up $0.39 | $127.62 | $127.18 | 2,500 |
| 12:04 PM | $127.23 | Up $0.27 | $127.31 | $126.98 | 1,300 |
| 12:03 PM | $126.96 | Down $ -0.37 | $127.26 | $126.92 | 2,800 |
| 12:02 PM | $127.33 | Down $ -0.02 | $127.38 | $127.24 | 3,000 |
| 12:01 PM | $127.35 | Up $0.04 | $127.35 | $127.35 | 200 |
| 12:00 PM | $127.31 | Up $0.33 | $127.31 | $127.03 | 1,600 |
| 11:59 AM | $126.98 | Down $ -0.06 | $127.04 | $126.91 | 1,200 |
| 11:58 AM | $127.04 | Up $0.01 | $127.17 | $127.04 | 3,100 |
| 11:57 AM | $127.04 | Up $0.11 | $127.04 | $126.93 | 1,900 |
| 11:56 AM | $126.92 | Down $ -0.12 | $127.20 | $126.82 | 2,200 |
| 11:55 AM | $127.04 | Up $0.12 | $127.14 | $126.96 | 1,300 |
| 11:54 AM | $126.92 | Up $0.16 | $126.92 | $126.81 | 1,000 |
| 11:53 AM | $126.76 | Down $ -0.64 | $127.37 | $126.76 | 4,800 |
| 11:52 AM | $127.40 | Up $0.20 | $127.40 | $127.22 | 2,000 |
| 11:51 AM | $127.20 | Up $0.14 | $127.20 | $127.04 | 2,100 |
| 11:50 AM | $127.06 | Up $0.33 | $127.17 | $126.88 | 4,000 |
| 11:49 AM | $126.73 | Up $0.03 | $126.73 | $126.38 | 3,900 |
| 11:48 AM | $126.70 | Up $0.02 | $126.87 | $126.67 | 3,300 |
| 11:47 AM | $126.68 | Down $ -0.02 | $126.70 | $126.50 | 3,600 |
| 11:46 AM | $126.70 | Down $ -0.13 | $126.87 | $126.70 | 2,000 |
| 11:45 AM | $126.83 | Up $0.04 | $126.83 | $126.73 | 1,900 |
| 11:44 AM | $126.79 | Up $0.03 | $126.85 | $126.78 | 2,800 |
| 11:43 AM | $126.76 | Down $ -0.18 | $126.98 | $126.74 | 3,600 |
| 11:42 AM | $126.94 | Up $0.13 | $126.94 | $126.76 | 2,400 |
| 11:41 AM | $126.81 | Up $0.20 | $126.82 | $126.62 | 1,800 |
| 11:40 AM | $126.61 | Down $ -0.08 | $126.74 | $126.56 | 3,100 |
| 11:39 AM | $126.69 | Down $ -0.23 | $126.95 | $126.67 | 1,200 |
| 11:38 AM | $126.92 | Up $0.20 | $126.92 | $126.72 | 4,400 |
| 11:37 AM | $126.72 | Down $ -0.16 | $126.91 | $126.72 | 1,400 |
| 11:36 AM | $126.88 | Up $0.18 | $126.88 | $126.59 | 2,700 |
| 11:35 AM | $126.70 | Down $ -0.53 | $127.12 | $126.64 | 5,800 |
| 11:34 AM | $127.23 | Down $ -0.01 | $127.26 | $127.17 | 1,900 |
| 11:33 AM | $127.24 | Down $ -0.22 | $127.34 | $127.10 | 2,000 |
| 11:32 AM | $127.46 | Up $0.20 | $127.46 | $127.16 | 2,500 |
| 11:31 AM | $127.26 | Down $ -0.17 | $127.44 | $127.17 | 2,800 |
| 11:30 AM | $127.43 | Down $ -0.37 | $127.71 | $127.43 | 1,900 |
| 11:29 AM | $127.80 | Up $0.25 | $127.80 | $127.62 | 900 |
| 11:28 AM | $127.55 | Down $ -0.11 | $127.69 | $127.50 | 1,000 |
| 11:27 AM | $127.66 | Down $ -0.02 | $127.66 | $127.54 | 500 |
| 11:26 AM | $127.67 | Up $0.04 | $127.67 | $127.50 | 500 |
| 11:25 AM | $127.63 | Down $ -0.13 | $127.71 | $127.59 | 1,500 |
| 11:24 AM | $127.76 | Up $0.01 | $127.76 | $127.71 | 600 |
| 11:23 AM | $127.75 | Down $ -0.04 | $127.75 | $127.68 | 500 |
| 11:22 AM | $127.79 | Down $ -0.11 | $127.94 | $127.79 | 700 |
| 11:21 AM | $127.90 | Up $0.16 | $128.03 | $127.59 | 2,500 |
| 11:20 AM | $127.74 | Up $0.07 | $127.74 | $127.51 | 1,300 |
| 11:19 AM | $127.67 | Up $0.01 | $127.76 | $127.67 | 800 |
| 11:18 AM | $127.66 | Down $ -0.28 | $127.88 | $127.66 | 6,600 |
| 11:17 AM | $127.94 | Up $0.18 | $127.94 | $127.77 | 900 |
| 11:16 AM | $127.76 | Down $ -0.06 | $128.05 | $127.76 | 3,000 |
| 11:15 AM | $127.82 | Up $0.17 | $127.82 | $127.68 | 600 |
| 11:14 AM | $127.65 | Up $0.03 | $127.81 | $127.65 | 1,000 |
| 11:13 AM | $127.63 | Up $0.45 | $127.65 | $127.24 | 2,400 |
| 11:12 AM | $127.17 | Down $ -0.17 | $127.41 | $127.17 | 1,900 |
| 11:11 AM | $127.34 | Up $0.10 | $127.34 | $127.26 | 900 |
| 11:10 AM | $127.24 | Up $0.15 | $127.35 | $127.15 | 1,700 |
| 11:09 AM | $127.09 | Down $ -0.17 | $127.25 | $127.09 | 2,400 |
| 11:08 AM | $127.26 | Up $0.14 | $127.39 | $127.09 | 7,800 |
| 11:07 AM | $127.12 | Down $ -0.36 | $127.45 | $127.12 | 2,600 |
| 11:06 AM | $127.48 | Down $ -0.27 | $127.87 | $127.48 | 2,700 |
| 11:05 AM | $127.75 | Down $ -0.20 | $127.94 | $127.68 | 1,900 |
| 11:04 AM | $127.95 | Up $0.46 | $127.95 | $127.66 | 2,000 |
| 11:03 AM | $127.49 | Down $ -0.17 | $127.74 | $127.47 | 1,700 |
| 11:02 AM | $127.66 | Up $0.10 | $127.74 | $127.52 | 1,400 |
| 11:01 AM | $127.56 | Up $0.52 | $127.63 | $127.12 | 3,600 |
| 11:00 AM | $127.04 | Up $0.06 | $127.15 | $127.04 | 2,600 |
| 10:59 AM | $126.98 | Up $0.05 | $127.02 | $126.89 | 2,900 |
| 10:58 AM | $126.93 | Down $ -0.26 | $127.17 | $126.93 | 1,800 |
| 10:57 AM | $127.19 | Up $0.03 | $127.19 | $127.00 | 1,500 |
| 10:56 AM | $127.16 | Down $ -0.42 | $127.60 | $127.16 | 2,700 |
| 10:55 AM | $127.58 | Up $0.08 | $127.58 | $127.33 | 1,700 |
| 10:54 AM | $127.50 | Up $0.50 | $127.50 | $126.99 | 4,400 |
| 10:53 AM | $127.00 | Down $ -0.30 | $127.32 | $127.00 | 3,900 |
| 10:52 AM | $127.30 | Down $ -0.21 | $127.58 | $127.30 | 1,900 |
| 10:51 AM | $127.51 | Up $0.13 | $127.58 | $127.23 | 2,800 |
| 10:50 AM | $127.38 | Down $ -0.18 | $127.85 | $127.33 | 4,300 |
| 10:49 AM | $127.56 | Down $ -0.13 | $127.60 | $127.45 | 1,200 |
| 10:48 AM | $127.69 | Up $0.19 | $127.73 | $127.40 | 2,400 |
| 10:47 AM | $127.50 | Down $ -0.26 | $127.80 | $127.50 | 1,500 |
| 10:46 AM | $127.76 | Up $0.00 | $127.84 | $127.48 | 1,400 |
| 10:45 AM | $127.76 | Up $0.34 | $127.76 | $127.36 | 3,500 |
| 10:44 AM | $127.42 | Down $ -0.33 | $127.78 | $127.42 | 1,600 |
| 10:43 AM | $127.75 | Down $ -0.13 | $128.04 | $127.66 | 6,400 |
| 10:42 AM | $127.88 | Down $ -0.41 | $128.60 | $127.88 | 4,400 |
| 10:41 AM | $128.29 | Down $ -0.13 | $128.58 | $128.26 | 3,500 |
| 10:40 AM | $128.42 | Down $ -0.93 | $129.36 | $128.41 | 8,500 |
| 10:39 AM | $129.35 | Up $0.31 | $129.39 | $129.03 | 12,600 |
| 10:38 AM | $129.04 | Up $0.11 | $129.04 | $128.90 | 2,100 |
| 10:37 AM | $128.93 | Down $ -0.04 | $128.94 | $128.72 | 6,700 |
| 10:36 AM | $128.97 | Down $ -0.39 | $129.38 | $128.89 | 21,700 |
| 10:35 AM | $129.36 | Down $ -0.11 | $129.51 | $129.27 | 9,200 |
| 10:34 AM | $129.47 | Down $ -0.10 | $129.62 | $129.34 | 15,100 |
| 10:33 AM | $129.57 | Down $ -0.07 | $129.71 | $129.53 | 4,800 |
| 10:32 AM | $129.64 | Down $ -0.17 | $129.87 | $129.56 | 9,000 |
| 10:31 AM | $129.81 | Up $0.14 | $129.84 | $129.70 | 2,900 |
| 10:30 AM | $129.67 | Down $ -0.03 | $129.75 | $129.55 | 13,800 |
| 10:29 AM | $129.70 | Down $ -0.23 | $129.91 | $129.70 | 6,300 |
| 10:28 AM | $129.93 | Up $0.11 | $129.98 | $129.74 | 8,600 |
| 10:27 AM | $129.82 | Down $ -0.19 | $130.01 | $129.75 | 7,100 |
| 10:26 AM | $130.01 | Up $0.14 | $130.10 | $129.90 | 6,800 |
| 10:25 AM | $129.87 | Up $0.03 | $130.03 | $129.87 | 4,000 |
| 10:24 AM | $129.84 | Down $ -0.36 | $130.16 | $129.81 | 3,200 |
| 10:23 AM | $130.20 | Up $0.10 | $130.20 | $130.13 | 4,600 |
| 10:22 AM | $130.10 | Up $0.19 | $130.10 | $129.89 | 2,600 |
| 10:21 AM | $129.91 | Up $0.08 | $129.93 | $129.80 | 6,700 |
| 10:20 AM | $129.83 | Down $ -0.06 | $129.92 | $129.60 | 10,600 |
| 10:19 AM | $129.89 | Down $ -0.02 | $130.01 | $129.77 | 6,600 |
| 10:18 AM | $129.91 | Up $0.18 | $129.94 | $129.73 | 6,600 |
| 10:17 AM | $129.73 | Down $ -0.45 | $130.22 | $129.70 | 11,900 |
| 10:16 AM | $130.18 | Up $0.44 | $130.18 | $129.82 | 600 |
| 10:15 AM | $129.74 | Down $ -0.36 | $130.07 | $129.73 | 1,700 |
| 10:14 AM | $130.10 | Up $0.05 | $130.21 | $130.08 | 3,000 |
| 10:13 AM | $130.05 | Down $ -0.02 | $130.22 | $129.96 | 1,700 |
| 10:12 AM | $130.07 | Down $ -0.29 | $130.36 | $130.06 | 3,600 |
| 10:11 AM | $130.36 | Down $ -0.01 | $130.54 | $130.03 | 7,000 |
| 10:10 AM | $130.37 | Up $0.84 | $130.38 | $129.78 | 3,000 |
| 10:08 AM | $129.53 | Up $0.01 | $129.62 | $129.37 | 2,700 |
| 10:08 AM | $129.53 | Up $0.00 | $129.62 | $129.37 | 0 |
| 10:07 AM | $129.52 | Down $ -0.22 | $129.83 | $129.31 | 4,500 |
| 10:06 AM | $129.74 | Up $0.14 | $129.87 | $129.51 | 2,400 |
| 10:05 AM | $129.60 | Down $ -0.50 | $130.30 | $129.60 | 4,500 |
| 10:04 AM | $130.10 | Down $ -0.30 | $130.40 | $130.00 | 2,700 |
| 10:03 AM | $130.40 | Up $0.11 | $130.63 | $130.23 | 3,500 |
| 10:02 AM | $130.29 | Up $0.16 | $130.57 | $130.10 | 5,000 |
| 10:01 AM | $130.13 | Up $0.52 | $130.13 | $129.59 | 1,900 |
| 10:00 AM | $129.61 | Down $ -0.35 | $129.94 | $129.50 | 3,800 |
| 09:59 AM | $129.96 | Up $0.01 | $130.16 | $129.67 | 2,900 |
| 09:58 AM | $129.95 | Down $ -0.27 | $130.20 | $129.87 | 2,300 |
| 09:57 AM | $130.22 | Up $0.06 | $130.41 | $130.09 | 1,500 |
| 09:56 AM | $130.16 | Down $ -0.16 | $130.32 | $130.05 | 2,700 |
| 09:55 AM | $130.32 | Down $ -0.32 | $130.54 | $130.32 | 3,000 |
| 09:54 AM | $130.64 | Down $ -0.10 | $130.70 | $130.41 | 4,800 |
| 09:53 AM | $130.74 | Up $1.70 | $130.74 | $129.03 | 5,500 |
| 09:52 AM | $129.04 | Down $ -0.12 | $129.34 | $128.85 | 6,000 |
| 09:51 AM | $129.16 | Down $ -0.43 | $129.69 | $129.16 | 8,300 |
| 09:50 AM | $129.59 | Up $0.14 | $129.74 | $129.50 | 1,400 |
| 09:49 AM | $129.45 | Down $ -0.09 | $129.52 | $129.39 | 4,500 |
| 09:48 AM | $129.54 | Down $ -0.08 | $129.73 | $129.27 | 3,800 |
| 09:47 AM | $129.62 | Up $0.28 | $130.00 | $129.26 | 4,900 |
| 09:46 AM | $129.34 | Down $ -0.28 | $129.53 | $129.30 | 6,200 |
| 09:45 AM | $129.62 | Down $ -0.03 | $129.78 | $129.40 | 3,600 |
| 09:44 AM | $129.65 | Up $0.15 | $129.80 | $129.45 | 3,000 |
| 09:43 AM | $129.50 | Up $0.05 | $129.72 | $129.49 | 1,600 |
| 09:42 AM | $129.45 | Down $ -0.05 | $129.45 | $129.39 | 400 |
| 09:41 AM | $129.50 | Down $ -0.24 | $129.80 | $129.50 | 6,000 |
| 09:40 AM | $129.74 | Down $ -0.01 | $129.91 | $129.51 | 6,000 |
| 09:39 AM | $129.75 | Down $ -0.64 | $130.44 | $129.75 | 10,000 |
| 09:38 AM | $130.39 | Down $ -0.37 | $130.50 | $130.39 | 1,000 |
| 09:37 AM | $130.76 | Down $ -0.04 | $130.76 | $130.50 | 1,000 |
| 09:36 AM | $130.80 | Down $ -0.07 | $131.23 | $130.80 | 500 |
| 09:35 AM | $130.87 | Up $0.49 | $131.43 | $130.87 | 1,000 |
| 09:34 AM | $130.38 | Down $ -0.32 | $130.40 | $130.38 | 500 |
| 09:33 AM | $130.70 | Down $ -0.52 | $130.90 | $130.70 | 3,300 |
| 09:32 AM | $131.22 | Down $ -0.48 | $131.70 | $131.00 | 2,600 |
| 09:31 AM | $131.70 | Down $ -0.98 | $132.25 | $131.70 | 9,800 |
| 09:30 AM | $132.68 | Down $ -1.77 | $134.00 | $132.22 | 17,800 |
| Previous close | $134.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/10/2025 | $123.39 | $123.11 | $123.81 | $122.41 | 394,200 |
| 23/10/2025 | $120.66 | $120.37 | $121.78 | $119.74 | 533,000 |
| 22/10/2025 | $116.85 | $113.94 | $118.33 | $113.25 | 630,400 |
| 21/10/2025 | $115.99 | $115.45 | $116.50 | $114.73 | 421,500 |
| 20/10/2025 | $120.53 | $120.77 | $121.25 | $120.09 | 461,100 |
| 17/10/2025 | $121.31 | $120.63 | $122.08 | $120.00 | 591,000 |
| 16/10/2025 | $128.05 | $129.25 | $129.46 | $127.13 | 601,000 |
| 15/10/2025 | $131.33 | $128.13 | $132.49 | $126.89 | 708,600 |
| 14/10/2025 | $130.95 | $133.98 | $134.46 | $130.71 | 801,800 |
| 10/10/2025 | $121.35 | $124.44 | $125.22 | $121.08 | 568,000 |
| 09/10/2025 | $121.69 | $120.89 | $121.97 | $120.29 | 381,300 |
| 08/10/2025 | $120.33 | $121.02 | $121.08 | $118.81 | 609,400 |
| 07/10/2025 | $120.73 | $119.58 | $121.24 | $119.38 | 421,700 |
| 06/10/2025 | $119.02 | $120.40 | $120.89 | $118.80 | 457,800 |
| 03/10/2025 | $117.50 | $118.87 | $118.87 | $116.61 | 742,000 |
| 02/10/2025 | $117.54 | $118.10 | $118.40 | $117.05 | 292,700 |
| 01/10/2025 | $116.41 | $116.78 | $117.65 | $115.93 | 384,600 |
| 30/09/2025 | $116.80 | $115.83 | $117.37 | $115.23 | 746,800 |
| 29/09/2025 | $117.59 | $118.26 | $118.26 | $116.87 | 556,700 |
| 26/09/2025 | $119.22 | $119.26 | $119.49 | $118.49 | 452,000 |
| 25/09/2025 | $119.44 | $119.20 | $120.53 | $118.43 | 600,000 |
Graphs are not available, please refer to the detailed table