Find a quote
CAMECO CORP
131.33 Up 0.38 (0.29 %)
Delayed : 2025/10/15 16:21:15
- Previous close $130.95
- Opening $135.00
- Today High $137.30
- Today Low $126.89
- Price Bid $131.25
- Price Ask $131.25
- 52 Weeks High $137.30
- 52 Weeks Low $49.75
- Size Bid 2
- Size Ask 32
- Volume 1,571,765
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $131.33 | Up $0.02 | $131.33 | $131.33 | 223,300 |
| 03:59 PM | $131.31 | Up $0.01 | $131.38 | $131.28 | 22,800 |
| 03:58 PM | $131.30 | Down $ -0.10 | $131.41 | $131.30 | 13,500 |
| 03:57 PM | $131.40 | Down $ -0.03 | $131.49 | $131.25 | 11,400 |
| 03:56 PM | $131.43 | Up $0.16 | $131.45 | $131.29 | 7,700 |
| 03:55 PM | $131.27 | Down $ -0.04 | $131.46 | $131.22 | 9,500 |
| 03:54 PM | $131.31 | Down $ -0.04 | $131.37 | $131.21 | 4,800 |
| 03:53 PM | $131.35 | Down $ -0.02 | $131.48 | $131.34 | 6,300 |
| 03:52 PM | $131.37 | Up $0.00 | $131.41 | $131.32 | 4,700 |
| 03:51 PM | $131.37 | Down $ -0.15 | $131.58 | $131.33 | 2,600 |
| 03:50 PM | $131.52 | Down $ -0.53 | $132.02 | $131.50 | 9,700 |
| 03:49 PM | $132.05 | Up $0.12 | $132.05 | $131.97 | 2,400 |
| 03:48 PM | $131.93 | Up $0.10 | $131.93 | $131.82 | 2,000 |
| 03:47 PM | $131.83 | Up $0.06 | $131.95 | $131.81 | 2,300 |
| 03:46 PM | $131.77 | Down $ -0.03 | $131.84 | $131.77 | 3,000 |
| 03:45 PM | $131.80 | Down $ -0.15 | $131.92 | $131.80 | 1,800 |
| 03:44 PM | $131.95 | Down $ -0.01 | $131.95 | $131.83 | 3,300 |
| 03:43 PM | $131.96 | Up $0.21 | $131.98 | $131.81 | 1,700 |
| 03:42 PM | $131.75 | Up $0.04 | $131.84 | $131.75 | 3,000 |
| 03:41 PM | $131.71 | Down $ -0.13 | $131.87 | $131.71 | 1,300 |
| 03:40 PM | $131.84 | Up $0.09 | $131.85 | $131.64 | 3,600 |
| 03:39 PM | $131.75 | Up $0.02 | $131.77 | $131.70 | 1,600 |
| 03:38 PM | $131.73 | Down $ -0.01 | $131.77 | $131.68 | 800 |
| 03:37 PM | $131.74 | Down $ -0.10 | $131.86 | $131.64 | 1,900 |
| 03:36 PM | $131.84 | Down $ -0.04 | $131.93 | $131.77 | 2,800 |
| 03:35 PM | $131.88 | Down $ -0.41 | $132.26 | $131.88 | 4,000 |
| 03:34 PM | $132.29 | Down $ -0.10 | $132.49 | $132.26 | 7,000 |
| 03:33 PM | $132.39 | Up $0.01 | $132.39 | $132.33 | 900 |
| 03:32 PM | $132.38 | Up $0.06 | $132.38 | $132.31 | 5,300 |
| 03:31 PM | $132.32 | Up $0.09 | $132.34 | $132.24 | 800 |
| 03:30 PM | $132.23 | Up $0.01 | $132.29 | $132.16 | 3,900 |
| 03:29 PM | $132.22 | Up $0.05 | $132.22 | $132.15 | 1,100 |
| 03:28 PM | $132.17 | Up $0.13 | $132.17 | $132.04 | 7,400 |
| 03:27 PM | $132.04 | Down $ -0.07 | $132.18 | $132.04 | 1,800 |
| 03:26 PM | $132.11 | Up $0.02 | $132.21 | $132.11 | 1,600 |
| 03:25 PM | $132.09 | Up $0.08 | $132.17 | $132.09 | 1,200 |
| 03:24 PM | $132.01 | Down $ -0.06 | $132.15 | $132.01 | 2,900 |
| 03:23 PM | $132.07 | Up $0.06 | $132.07 | $132.01 | 1,400 |
| 03:22 PM | $132.01 | Up $0.08 | $132.08 | $131.99 | 4,900 |
| 03:21 PM | $131.93 | Up $0.06 | $131.93 | $131.85 | 1,100 |
| 03:20 PM | $131.87 | Up $0.02 | $131.94 | $131.86 | 1,600 |
| 03:19 PM | $131.85 | Up $0.10 | $131.86 | $131.79 | 700 |
| 03:18 PM | $131.75 | Up $0.01 | $131.84 | $131.70 | 2,500 |
| 03:17 PM | $131.74 | Up $0.04 | $131.75 | $131.64 | 2,100 |
| 03:16 PM | $131.70 | Up $0.21 | $131.73 | $131.54 | 2,200 |
| 03:15 PM | $131.49 | Down $ -0.02 | $131.63 | $131.43 | 2,500 |
| 03:14 PM | $131.51 | Down $ -0.05 | $131.59 | $131.44 | 1,900 |
| 03:13 PM | $131.56 | Down $ -0.04 | $131.64 | $131.53 | 2,400 |
| 03:12 PM | $131.60 | Up $0.21 | $131.60 | $131.52 | 700 |
| 03:11 PM | $131.39 | Down $ -0.03 | $131.50 | $131.39 | 1,200 |
| 03:10 PM | $131.42 | Down $ -0.09 | $131.53 | $131.38 | 1,800 |
| 03:09 PM | $131.51 | Down $ -0.01 | $131.51 | $131.51 | 200 |
| 03:08 PM | $131.52 | Up $0.09 | $131.52 | $131.44 | 500 |
| 03:07 PM | $131.43 | Down $ -0.05 | $131.52 | $131.40 | 500 |
| 03:06 PM | $131.48 | Up $0.14 | $131.62 | $131.38 | 2,300 |
| 03:05 PM | $131.34 | Down $ -0.10 | $131.41 | $131.34 | 1,500 |
| 03:04 PM | $131.44 | Up $0.11 | $131.50 | $131.38 | 3,100 |
| 03:03 PM | $131.33 | Up $0.05 | $131.33 | $131.25 | 1,200 |
| 03:02 PM | $131.28 | Up $0.00 | $131.37 | $131.17 | 5,200 |
| 03:01 PM | $131.28 | Up $0.09 | $131.38 | $131.21 | 2,700 |
| 03:00 PM | $131.19 | Up $0.14 | $131.22 | $131.01 | 2,400 |
| 02:59 PM | $131.05 | Up $0.16 | $131.09 | $130.96 | 8,100 |
| 02:58 PM | $130.89 | Up $0.16 | $130.89 | $130.70 | 10,100 |
| 02:57 PM | $130.73 | Down $ -0.03 | $130.80 | $130.69 | 2,300 |
| 02:56 PM | $130.76 | Up $0.19 | $130.76 | $130.60 | 8,200 |
| 02:55 PM | $130.57 | Up $0.02 | $130.66 | $130.49 | 6,100 |
| 02:54 PM | $130.55 | Up $0.06 | $130.61 | $130.49 | 1,900 |
| 02:53 PM | $130.49 | Down $ -0.09 | $130.70 | $130.48 | 5,400 |
| 02:52 PM | $130.58 | Up $0.14 | $130.58 | $130.46 | 5,100 |
| 02:51 PM | $130.44 | Down $ -0.02 | $130.48 | $130.43 | 3,400 |
| 02:50 PM | $130.46 | Up $0.08 | $130.50 | $130.34 | 3,100 |
| 02:49 PM | $130.38 | Up $0.03 | $130.38 | $130.35 | 600 |
| 02:48 PM | $130.35 | Up $0.12 | $130.35 | $130.12 | 3,400 |
| 02:47 PM | $130.23 | Up $0.09 | $130.28 | $130.07 | 2,600 |
| 02:46 PM | $130.14 | Up $0.16 | $130.14 | $129.98 | 3,500 |
| 02:45 PM | $129.98 | Up $0.00 | $129.98 | $129.96 | 700 |
| 02:44 PM | $129.98 | Up $0.08 | $129.98 | $129.88 | 1,000 |
| 02:43 PM | $129.90 | Down $ -0.06 | $129.99 | $129.90 | 1,700 |
| 02:42 PM | $129.96 | Up $0.02 | $130.00 | $129.90 | 3,000 |
| 02:41 PM | $129.94 | Up $0.08 | $129.94 | $129.82 | 1,200 |
| 02:40 PM | $129.86 | Up $0.15 | $129.91 | $129.73 | 2,900 |
| 02:39 PM | $129.71 | Up $0.04 | $129.71 | $129.60 | 3,400 |
| 02:38 PM | $129.67 | Up $0.03 | $129.69 | $129.67 | 500 |
| 02:37 PM | $129.64 | Down $ -0.10 | $129.70 | $129.64 | 200 |
| 02:36 PM | $129.74 | Up $0.10 | $129.77 | $129.70 | 1,700 |
| 02:35 PM | $129.64 | Up $0.06 | $129.70 | $129.57 | 700 |
| 02:34 PM | $129.58 | Down $ -0.05 | $129.69 | $129.58 | 600 |
| 02:33 PM | $129.63 | Up $0.04 | $129.67 | $129.56 | 2,400 |
| 02:32 PM | $129.59 | Up $0.08 | $129.62 | $129.59 | 600 |
| 02:31 PM | $129.51 | Up $0.07 | $129.58 | $129.47 | 1,300 |
| 02:30 PM | $129.44 | Up $0.01 | $129.44 | $129.41 | 700 |
| 02:29 PM | $129.43 | Down $ -0.05 | $129.49 | $129.38 | 800 |
| 02:28 PM | $129.48 | Down $ -0.08 | $129.51 | $129.40 | 4,400 |
| 02:27 PM | $129.56 | Down $ -0.14 | $129.68 | $129.56 | 1,800 |
| 02:26 PM | $129.70 | Down $ -0.03 | $129.77 | $129.69 | 600 |
| 02:25 PM | $129.73 | Up $0.11 | $129.73 | $129.56 | 1,500 |
| 02:24 PM | $129.62 | Up $0.05 | $129.63 | $129.50 | 900 |
| 02:23 PM | $129.57 | Down $ -0.21 | $129.74 | $129.57 | 1,100 |
| 02:22 PM | $129.78 | Down $ -0.05 | $129.82 | $129.69 | 1,700 |
| 02:21 PM | $129.83 | Up $0.06 | $129.89 | $129.83 | 500 |
| 02:20 PM | $129.77 | Up $0.11 | $129.86 | $129.77 | 1,100 |
| 02:19 PM | $129.66 | Up $0.00 | $129.69 | $129.64 | 500 |
| 02:18 PM | $129.66 | Down $ -0.10 | $129.77 | $129.60 | 3,200 |
| 02:17 PM | $129.76 | Up $0.18 | $129.76 | $129.58 | 700 |
| 02:16 PM | $129.58 | Up $0.04 | $129.58 | $129.49 | 700 |
| 02:15 PM | $129.54 | Down $ -0.03 | $129.57 | $129.44 | 1,400 |
| 02:14 PM | $129.57 | Up $0.06 | $129.57 | $129.55 | 800 |
| 02:13 PM | $129.51 | Down $ -0.12 | $129.64 | $129.51 | 900 |
| 02:12 PM | $129.63 | Up $0.01 | $129.69 | $129.63 | 500 |
| 02:11 PM | $129.62 | Down $ -0.01 | $129.63 | $129.52 | 1,000 |
| 02:10 PM | $129.63 | Up $0.20 | $129.63 | $129.41 | 1,600 |
| 02:09 PM | $129.43 | Down $ -0.17 | $129.61 | $129.43 | 1,200 |
| 02:08 PM | $129.61 | Up $0.02 | $129.63 | $129.48 | 4,300 |
| 02:07 PM | $129.58 | Up $0.12 | $129.70 | $129.47 | 1,800 |
| 02:06 PM | $129.46 | Up $0.30 | $129.61 | $129.46 | 2,500 |
| 02:04 PM | $129.16 | Down $ -0.01 | $129.20 | $129.12 | 600 |
| 02:04 PM | $129.16 | Up $0.00 | $129.20 | $129.12 | 0 |
| 02:03 PM | $129.17 | Up $0.12 | $129.17 | $129.05 | 600 |
| 02:02 PM | $129.05 | Down $ -0.05 | $129.14 | $129.05 | 600 |
| 02:01 PM | $129.10 | Down $ -0.28 | $129.48 | $129.10 | 3,300 |
| 02:00 PM | $129.38 | Down $ -0.11 | $129.60 | $129.37 | 3,500 |
| 01:59 PM | $129.49 | Up $0.04 | $129.51 | $129.49 | 1,200 |
| 01:58 PM | $129.45 | Up $0.08 | $129.53 | $129.31 | 1,800 |
| 01:57 PM | $129.37 | Up $0.30 | $129.37 | $129.14 | 700 |
| 01:56 PM | $129.07 | Up $0.04 | $129.08 | $129.03 | 500 |
| 01:55 PM | $129.03 | Down $ -0.08 | $129.16 | $128.98 | 1,000 |
| 01:54 PM | $129.11 | Up $0.19 | $129.24 | $128.98 | 1,600 |
| 01:53 PM | $128.92 | Up $0.17 | $129.00 | $128.91 | 1,200 |
| 01:52 PM | $128.75 | Down $ -0.02 | $128.75 | $128.63 | 1,200 |
| 01:51 PM | $128.77 | Down $ -0.13 | $129.01 | $128.77 | 1,900 |
| 01:50 PM | $128.90 | Up $0.48 | $128.91 | $128.42 | 2,400 |
| 01:49 PM | $128.42 | Up $0.02 | $128.44 | $128.36 | 600 |
| 01:48 PM | $128.40 | Down $ -0.08 | $128.50 | $128.40 | 1,800 |
| 01:47 PM | $128.48 | Up $0.00 | $128.50 | $128.48 | 400 |
| 01:46 PM | $128.48 | Down $ -0.21 | $128.62 | $128.45 | 400 |
| 01:45 PM | $128.69 | Up $0.12 | $128.69 | $128.46 | 2,900 |
| 01:44 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 200 |
| 01:43 PM | $128.57 | Down $ -0.01 | $128.74 | $128.50 | 1,300 |
| 01:42 PM | $128.58 | Down $ -0.13 | $128.75 | $128.58 | 500 |
| 01:41 PM | $128.71 | Up $0.02 | $128.71 | $128.50 | 2,100 |
| 01:40 PM | $128.69 | Down $ -0.32 | $128.80 | $128.65 | 1,900 |
| 01:39 PM | $129.01 | Up $0.00 | $129.01 | $128.86 | 2,700 |
| 01:38 PM | $129.01 | Up $0.04 | $129.27 | $129.01 | 1,500 |
| 01:37 PM | $128.97 | Down $ -0.06 | $129.17 | $128.96 | 1,300 |
| 01:36 PM | $129.03 | Up $0.05 | $129.10 | $128.98 | 1,700 |
| 01:35 PM | $128.98 | Up $0.15 | $129.06 | $128.84 | 1,200 |
| 01:34 PM | $128.83 | Down $ -0.12 | $128.97 | $128.83 | 1,300 |
| 01:33 PM | $128.95 | Up $0.09 | $128.95 | $128.71 | 3,200 |
| 01:32 PM | $128.86 | Up $0.18 | $128.86 | $128.76 | 700 |
| 01:31 PM | $128.68 | Down $ -0.08 | $128.88 | $128.57 | 1,100 |
| 01:30 PM | $128.76 | Up $0.08 | $128.92 | $128.65 | 1,400 |
| 01:29 PM | $128.68 | Down $ -0.02 | $128.68 | $128.64 | 200 |
| 01:28 PM | $128.70 | Down $ -0.01 | $128.70 | $128.49 | 1,700 |
| 01:27 PM | $128.71 | Down $ -0.10 | $128.81 | $128.67 | 3,900 |
| 01:26 PM | $128.81 | Up $0.22 | $128.98 | $128.58 | 5,100 |
| 01:25 PM | $128.59 | Up $0.17 | $128.63 | $128.46 | 1,700 |
| 01:24 PM | $128.42 | Up $0.16 | $128.49 | $128.28 | 2,300 |
| 01:23 PM | $128.26 | Up $0.06 | $128.32 | $128.22 | 400 |
| 01:22 PM | $128.20 | Down $ -0.31 | $128.41 | $128.20 | 700 |
| 01:21 PM | $128.51 | Up $0.46 | $128.65 | $128.07 | 4,300 |
| 01:20 PM | $128.05 | Up $0.21 | $128.13 | $127.85 | 1,100 |
| 01:19 PM | $127.84 | Up $0.08 | $127.84 | $127.63 | 2,300 |
| 01:18 PM | $127.76 | Down $ -0.17 | $127.86 | $127.72 | 2,900 |
| 01:17 PM | $127.93 | Up $0.16 | $127.97 | $127.71 | 4,300 |
| 01:16 PM | $127.77 | Up $0.43 | $127.80 | $127.28 | 3,000 |
| 01:15 PM | $127.34 | Down $ -0.14 | $127.35 | $127.20 | 1,900 |
| 01:14 PM | $127.48 | Up $0.29 | $127.48 | $127.19 | 1,800 |
| 01:13 PM | $127.19 | Down $ -0.08 | $127.32 | $127.07 | 2,800 |
| 01:12 PM | $127.27 | Up $0.15 | $127.50 | $127.00 | 5,500 |
| 01:11 PM | $127.12 | Down $ -0.18 | $127.26 | $126.89 | 8,500 |
| 01:10 PM | $127.30 | Down $ -0.30 | $127.48 | $127.29 | 3,800 |
| 01:09 PM | $127.60 | Up $0.37 | $127.61 | $127.07 | 7,400 |
| 01:08 PM | $127.23 | Up $0.09 | $127.24 | $127.07 | 5,300 |
| 01:07 PM | $127.14 | Down $ -0.09 | $127.37 | $127.11 | 5,000 |
| 01:06 PM | $127.23 | Down $ -0.03 | $127.30 | $127.16 | 1,800 |
| 01:05 PM | $127.26 | Down $ -0.30 | $127.68 | $127.26 | 7,300 |
| 01:04 PM | $127.56 | Down $ -0.05 | $127.60 | $127.45 | 3,300 |
| 01:03 PM | $127.62 | Down $ -0.09 | $127.76 | $127.51 | 1,900 |
| 01:02 PM | $127.70 | Down $ -0.10 | $127.80 | $127.63 | 5,600 |
| 01:01 PM | $127.80 | Up $0.00 | $127.80 | $127.65 | 2,000 |
| 01:00 PM | $127.80 | Down $ -0.40 | $128.14 | $127.80 | 4,400 |
| 12:59 PM | $128.20 | Down $ -0.20 | $128.31 | $128.20 | 1,000 |
| 12:58 PM | $128.40 | Up $0.25 | $128.42 | $127.97 | 4,500 |
| 12:57 PM | $128.15 | Down $ -0.36 | $128.50 | $128.15 | 1,600 |
| 12:56 PM | $128.51 | Up $0.38 | $128.51 | $128.17 | 5,300 |
| 12:55 PM | $128.13 | Down $ -0.01 | $128.16 | $128.07 | 1,200 |
| 12:54 PM | $128.14 | Up $0.00 | $128.18 | $128.02 | 2,900 |
| 12:53 PM | $128.14 | Down $ -0.13 | $128.35 | $128.13 | 3,200 |
| 12:52 PM | $128.27 | Up $0.04 | $128.67 | $128.11 | 6,500 |
| 12:51 PM | $128.23 | Down $ -0.45 | $128.63 | $128.23 | 5,000 |
| 12:50 PM | $128.68 | Down $ -0.07 | $128.68 | $128.52 | 1,900 |
| 12:49 PM | $128.75 | Down $ -0.03 | $128.89 | $128.75 | 4,300 |
| 12:48 PM | $128.78 | Up $0.00 | $129.17 | $128.78 | 2,800 |
| 12:47 PM | $128.78 | Down $ -0.13 | $129.00 | $128.78 | 3,000 |
| 12:46 PM | $128.91 | Down $ -0.23 | $129.14 | $128.88 | 13,900 |
| 12:45 PM | $129.14 | Down $ -0.14 | $129.26 | $129.05 | 7,200 |
| 12:44 PM | $129.28 | Down $ -0.20 | $129.52 | $129.28 | 4,200 |
| 12:43 PM | $129.48 | Up $0.08 | $129.57 | $129.40 | 3,300 |
| 12:42 PM | $129.40 | Down $ -0.25 | $129.65 | $129.40 | 3,200 |
| 12:41 PM | $129.65 | Up $0.03 | $129.65 | $129.41 | 2,900 |
| 12:40 PM | $129.63 | Down $ -0.26 | $129.81 | $129.63 | 2,100 |
| 12:39 PM | $129.89 | Down $ -0.19 | $130.03 | $129.87 | 3,900 |
| 12:38 PM | $130.08 | Down $ -0.25 | $130.47 | $130.08 | 2,900 |
| 12:37 PM | $130.32 | Up $0.18 | $130.40 | $130.23 | 3,000 |
| 12:36 PM | $130.14 | Up $0.15 | $130.21 | $129.92 | 3,800 |
| 12:35 PM | $129.99 | Down $ -0.14 | $130.12 | $129.93 | 20,500 |
| 12:34 PM | $130.13 | Down $ -0.37 | $130.51 | $130.12 | 13,300 |
| 12:33 PM | $130.50 | Down $ -0.34 | $130.75 | $130.36 | 4,900 |
| 12:32 PM | $130.84 | Down $ -0.32 | $131.16 | $130.80 | 4,300 |
| 12:31 PM | $131.17 | Up $0.07 | $131.22 | $131.08 | 1,000 |
| 12:30 PM | $131.09 | Down $ -0.31 | $131.38 | $131.09 | 3,200 |
| 12:29 PM | $131.40 | Down $ -0.18 | $131.52 | $131.22 | 2,000 |
| 12:28 PM | $131.58 | Down $ -0.08 | $131.69 | $131.56 | 1,000 |
| 12:27 PM | $131.66 | Down $ -0.09 | $131.66 | $131.66 | 100 |
| 12:26 PM | $131.75 | Down $ -0.32 | $132.20 | $131.75 | 1,700 |
| 12:25 PM | $132.07 | Up $0.58 | $132.07 | $131.61 | 1,700 |
| 12:24 PM | $131.49 | Down $ -0.08 | $131.54 | $131.42 | 1,200 |
| 12:23 PM | $131.57 | Up $0.25 | $131.57 | $131.39 | 1,000 |
| 12:22 PM | $131.32 | Down $ -0.16 | $131.40 | $131.20 | 1,200 |
| 12:21 PM | $131.48 | Down $ -0.09 | $131.61 | $131.45 | 3,100 |
| 12:20 PM | $131.57 | Up $0.19 | $131.66 | $131.35 | 3,000 |
| 12:19 PM | $131.38 | Up $0.15 | $131.38 | $131.30 | 1,100 |
| 12:18 PM | $131.23 | Up $0.09 | $131.23 | $131.10 | 2,100 |
| 12:17 PM | $131.14 | Down $ -0.46 | $131.50 | $131.14 | 3,100 |
| 12:16 PM | $131.60 | Down $ -0.37 | $132.00 | $131.60 | 1,000 |
| 12:15 PM | $131.97 | Down $ -0.10 | $132.13 | $131.97 | 1,400 |
| 12:14 PM | $132.07 | Up $0.03 | $132.12 | $131.94 | 1,400 |
| 12:13 PM | $132.04 | Down $ -0.21 | $132.21 | $131.87 | 2,300 |
| 12:12 PM | $132.25 | Up $0.06 | $132.25 | $132.09 | 2,500 |
| 12:11 PM | $132.19 | Down $ -0.10 | $132.40 | $132.15 | 1,200 |
| 12:10 PM | $132.29 | Down $ -0.13 | $132.41 | $132.19 | 1,100 |
| 12:09 PM | $132.42 | Down $ -0.07 | $132.45 | $132.25 | 2,400 |
| 12:08 PM | $132.49 | Down $ -0.29 | $133.04 | $132.49 | 2,700 |
| 12:07 PM | $132.78 | Up $0.48 | $132.78 | $132.36 | 1,000 |
| 12:06 PM | $132.30 | Up $0.20 | $132.30 | $132.09 | 1,700 |
| 12:05 PM | $132.10 | Down $ -0.14 | $132.25 | $132.06 | 2,900 |
| 12:04 PM | $132.24 | Down $ -0.22 | $132.58 | $132.24 | 1,900 |
| 12:03 PM | $132.46 | Up $0.41 | $132.46 | $132.19 | 800 |
| 12:02 PM | $132.05 | Up $0.00 | $132.12 | $131.95 | 3,500 |
| 12:01 PM | $132.05 | Down $ -0.05 | $132.09 | $131.94 | 2,500 |
| 12:00 PM | $132.10 | Up $0.07 | $132.25 | $131.98 | 2,600 |
| 11:59 AM | $132.03 | Down $ -0.48 | $132.45 | $132.03 | 1,300 |
| 11:58 AM | $132.51 | Up $0.15 | $132.67 | $132.35 | 3,600 |
| 11:57 AM | $132.36 | Down $ -0.13 | $132.63 | $132.36 | 1,100 |
| 11:56 AM | $132.49 | Down $ -0.11 | $132.64 | $132.47 | 1,500 |
| 11:55 AM | $132.60 | Up $0.72 | $132.67 | $131.75 | 3,200 |
| 11:54 AM | $131.88 | Down $ -0.02 | $132.15 | $131.85 | 2,100 |
| 11:53 AM | $131.90 | Up $0.21 | $131.90 | $131.41 | 2,700 |
| 11:52 AM | $131.69 | Down $ -0.34 | $132.09 | $131.69 | 4,800 |
| 11:51 AM | $132.03 | Up $0.19 | $132.42 | $131.80 | 8,200 |
| 11:50 AM | $131.84 | Down $ -0.16 | $131.95 | $131.69 | 18,900 |
| 11:49 AM | $132.00 | Down $ -0.31 | $132.30 | $131.94 | 7,700 |
| 11:48 AM | $132.31 | Down $ -0.01 | $132.35 | $132.23 | 4,900 |
| 11:47 AM | $132.32 | Down $ -0.09 | $132.56 | $132.18 | 2,700 |
| 11:46 AM | $132.41 | Down $ -0.01 | $132.49 | $132.20 | 5,800 |
| 11:45 AM | $132.42 | Down $ -0.44 | $132.78 | $132.34 | 5,400 |
| 11:44 AM | $132.86 | Up $0.14 | $132.88 | $132.66 | 1,700 |
| 11:43 AM | $132.72 | Up $0.00 | $132.77 | $132.55 | 1,800 |
| 11:42 AM | $132.72 | Down $ -0.11 | $132.79 | $132.72 | 1,500 |
| 11:41 AM | $132.83 | Down $ -0.35 | $133.08 | $132.83 | 2,600 |
| 11:40 AM | $133.18 | Down $ -0.43 | $133.62 | $133.18 | 2,200 |
| 11:39 AM | $133.61 | Down $ -0.07 | $133.78 | $133.50 | 1,500 |
| 11:38 AM | $133.68 | Up $0.24 | $133.73 | $133.30 | 2,800 |
| 11:37 AM | $133.44 | Down $ -0.11 | $133.64 | $133.37 | 700 |
| 11:36 AM | $133.55 | Up $0.02 | $133.55 | $133.44 | 600 |
| 11:35 AM | $133.53 | Down $ -0.24 | $133.84 | $133.44 | 1,300 |
| 11:34 AM | $133.77 | Up $0.07 | $133.77 | $133.49 | 2,700 |
| 11:33 AM | $133.70 | Down $ -0.05 | $133.70 | $133.49 | 2,900 |
| 11:32 AM | $133.75 | Down $ -0.32 | $134.19 | $133.75 | 4,100 |
| 11:31 AM | $134.07 | Down $ -0.23 | $134.35 | $134.07 | 1,700 |
| 11:30 AM | $134.30 | Down $ -0.13 | $134.41 | $134.19 | 1,900 |
| 11:29 AM | $134.43 | Down $ -0.50 | $134.85 | $134.43 | 1,700 |
| 11:28 AM | $134.93 | Up $0.06 | $134.98 | $134.93 | 700 |
| 11:27 AM | $134.87 | Down $ -0.13 | $135.12 | $134.87 | 1,500 |
| 11:26 AM | $135.00 | Up $0.26 | $135.00 | $134.82 | 1,000 |
| 11:25 AM | $134.74 | Down $ -0.07 | $134.87 | $134.74 | 1,000 |
| 11:24 AM | $134.81 | Up $0.00 | $134.81 | $134.80 | 200 |
| 11:23 AM | $134.81 | Down $ -0.25 | $134.97 | $134.78 | 600 |
| 11:22 AM | $135.06 | Up $0.18 | $135.06 | $134.83 | 1,600 |
| 11:21 AM | $134.88 | Up $0.09 | $134.90 | $134.75 | 600 |
| 11:20 AM | $134.79 | Down $ -0.08 | $134.91 | $134.67 | 1,500 |
| 11:19 AM | $134.87 | Down $ -0.02 | $134.87 | $134.78 | 2,200 |
| 11:18 AM | $134.89 | Up $0.00 | $135.03 | $134.82 | 2,300 |
| 11:17 AM | $134.89 | Up $0.36 | $134.91 | $134.29 | 4,500 |
| 11:16 AM | $134.53 | Down $ -0.10 | $134.66 | $134.53 | 1,200 |
| 11:15 AM | $134.64 | Up $0.22 | $134.68 | $134.38 | 2,200 |
| 11:14 AM | $134.41 | Up $0.27 | $134.41 | $134.07 | 1,400 |
| 11:13 AM | $134.14 | Down $ -0.17 | $134.46 | $134.14 | 2,000 |
| 11:12 AM | $134.31 | Down $ -0.27 | $134.59 | $134.30 | 6,800 |
| 11:11 AM | $134.58 | Down $ -0.32 | $134.93 | $134.58 | 2,600 |
| 11:10 AM | $134.90 | Up $0.05 | $134.90 | $134.72 | 2,600 |
| 11:09 AM | $134.85 | Down $0.00 | $134.91 | $134.81 | 1,400 |
| 11:08 AM | $134.86 | Down $ -0.13 | $135.07 | $134.85 | 2,300 |
| 11:07 AM | $134.98 | Up $0.12 | $135.07 | $134.82 | 2,500 |
| 11:06 AM | $134.86 | Up $0.63 | $134.89 | $134.20 | 3,100 |
| 11:05 AM | $134.23 | Down $ -0.24 | $134.43 | $134.23 | 2,300 |
| 11:04 AM | $134.47 | Up $0.04 | $134.63 | $134.40 | 2,300 |
| 11:03 AM | $134.43 | Down $ -0.53 | $134.98 | $134.43 | 5,800 |
| 11:02 AM | $134.96 | Down $ -0.16 | $135.08 | $134.93 | 2,200 |
| 11:01 AM | $135.12 | Up $0.01 | $135.21 | $134.93 | 3,000 |
| 11:00 AM | $135.11 | Down $ -0.18 | $135.34 | $135.01 | 1,800 |
| 10:59 AM | $135.29 | Down $ -0.14 | $135.60 | $135.29 | 2,600 |
| 10:58 AM | $135.43 | Up $0.15 | $135.55 | $135.36 | 1,600 |
| 10:57 AM | $135.28 | Up $0.03 | $135.37 | $135.27 | 1,100 |
| 10:56 AM | $135.25 | Up $0.16 | $135.25 | $135.00 | 1,800 |
| 10:55 AM | $135.09 | Down $ -0.07 | $135.12 | $134.90 | 4,400 |
| 10:54 AM | $135.16 | Down $ -0.36 | $135.55 | $135.16 | 3,300 |
| 10:53 AM | $135.52 | Up $0.35 | $135.63 | $135.22 | 3,300 |
| 10:52 AM | $135.17 | Up $0.11 | $135.17 | $134.97 | 1,700 |
| 10:51 AM | $135.06 | Down $ -0.09 | $135.29 | $135.06 | 1,500 |
| 10:50 AM | $135.15 | Up $0.04 | $135.15 | $134.77 | 9,000 |
| 10:49 AM | $135.11 | Up $0.24 | $135.11 | $134.92 | 2,600 |
| 10:48 AM | $134.87 | Down $ -0.30 | $135.14 | $134.77 | 6,000 |
| 10:47 AM | $135.17 | Up $0.01 | $135.17 | $134.89 | 2,200 |
| 10:46 AM | $135.16 | Down $ -0.07 | $135.31 | $135.16 | 1,900 |
| 10:45 AM | $135.23 | Down $ -0.05 | $135.35 | $135.00 | 12,100 |
| 10:44 AM | $135.28 | Down $ -0.09 | $135.37 | $135.13 | 5,600 |
| 10:43 AM | $135.37 | Down $ -0.21 | $135.65 | $135.37 | 4,400 |
| 10:42 AM | $135.58 | Up $0.16 | $135.82 | $135.50 | 2,900 |
| 10:41 AM | $135.42 | Up $0.01 | $135.63 | $135.41 | 1,900 |
| 10:40 AM | $135.41 | Down $ -0.29 | $135.51 | $135.25 | 2,000 |
| 10:39 AM | $135.70 | Down $ -0.34 | $136.20 | $135.70 | 5,300 |
| 10:38 AM | $136.04 | Down $ -0.14 | $136.07 | $135.83 | 5,200 |
| 10:37 AM | $136.18 | Up $0.06 | $136.35 | $136.13 | 7,500 |
| 10:36 AM | $136.12 | Up $0.42 | $136.15 | $135.68 | 3,300 |
| 10:35 AM | $135.70 | Up $0.25 | $135.74 | $135.46 | 3,100 |
| 10:34 AM | $135.45 | Down $ -0.65 | $136.10 | $135.45 | 3,400 |
| 10:33 AM | $136.10 | Up $0.05 | $136.28 | $136.10 | 900 |
| 10:32 AM | $136.05 | Down $ -0.06 | $136.05 | $135.98 | 1,600 |
| 10:31 AM | $136.11 | Up $0.17 | $136.11 | $135.85 | 1,700 |
| 10:30 AM | $135.95 | Down $ -0.28 | $136.28 | $135.86 | 3,700 |
| 10:29 AM | $136.22 | Up $0.22 | $136.22 | $135.99 | 2,400 |
| 10:28 AM | $136.00 | Up $0.03 | $136.09 | $135.89 | 2,400 |
| 10:27 AM | $135.97 | Down $ -0.38 | $136.34 | $135.97 | 2,200 |
| 10:26 AM | $136.35 | Up $0.40 | $136.35 | $135.96 | 2,000 |
| 10:25 AM | $135.95 | Up $0.04 | $136.02 | $135.70 | 3,200 |
| 10:24 AM | $135.91 | Up $0.32 | $135.96 | $135.37 | 5,300 |
| 10:23 AM | $135.59 | Down $ -0.16 | $135.82 | $135.55 | 2,500 |
| 10:22 AM | $135.75 | Down $ -0.14 | $135.97 | $135.75 | 3,200 |
| 10:21 AM | $135.89 | Up $0.10 | $136.04 | $135.77 | 2,500 |
| 10:20 AM | $135.79 | Down $ -0.10 | $136.02 | $135.79 | 2,700 |
| 10:19 AM | $135.89 | Up $0.29 | $135.90 | $135.30 | 6,800 |
| 10:18 AM | $135.60 | Down $ -0.36 | $136.10 | $135.60 | 3,200 |
| 10:17 AM | $135.96 | Down $ -0.24 | $136.11 | $135.75 | 4,800 |
| 10:16 AM | $136.20 | Up $0.07 | $136.25 | $135.99 | 2,500 |
| 10:15 AM | $136.13 | Up $0.07 | $136.13 | $135.86 | 1,800 |
| 10:14 AM | $136.06 | Down $ -0.21 | $136.30 | $135.84 | 5,000 |
| 10:13 AM | $136.27 | Up $0.21 | $136.27 | $135.98 | 7,200 |
| 10:12 AM | $136.06 | Up $0.30 | $136.10 | $135.54 | 1,700 |
| 10:11 AM | $135.76 | Down $ -0.40 | $136.34 | $135.76 | 6,800 |
| 10:10 AM | $136.16 | Up $0.40 | $136.19 | $135.81 | 6,700 |
| 10:09 AM | $135.76 | Down $ -0.16 | $135.97 | $135.76 | 2,800 |
| 10:08 AM | $135.92 | Up $0.16 | $136.00 | $135.68 | 1,200 |
| 10:07 AM | $135.76 | Down $ -0.53 | $136.33 | $135.76 | 3,000 |
| 10:06 AM | $136.29 | Down $ -0.02 | $136.36 | $136.18 | 4,000 |
| 10:05 AM | $136.31 | Down $ -0.22 | $136.40 | $136.26 | 700 |
| 10:04 AM | $136.52 | Up $0.48 | $136.52 | $135.96 | 5,300 |
| 10:03 AM | $136.04 | Down $ -0.02 | $136.07 | $135.78 | 3,200 |
| 10:02 AM | $136.06 | Down $ -0.35 | $136.56 | $136.06 | 23,900 |
| 10:01 AM | $136.41 | Up $0.58 | $136.42 | $135.82 | 2,400 |
| 10:00 AM | $135.83 | Down $ -0.38 | $136.24 | $135.68 | 2,800 |
| 09:59 AM | $136.21 | Up $0.18 | $136.21 | $135.86 | 3,800 |
| 09:58 AM | $136.03 | Down $ -0.03 | $136.18 | $136.03 | 11,700 |
| 09:57 AM | $136.06 | Up $0.19 | $136.06 | $135.73 | 1,100 |
| 09:56 AM | $135.87 | Down $ -0.07 | $136.04 | $135.84 | 1,300 |
| 09:55 AM | $135.94 | Up $0.55 | $135.94 | $135.46 | 2,400 |
| 09:54 AM | $135.39 | Down $ -0.37 | $135.84 | $135.39 | 4,100 |
| 09:53 AM | $135.76 | Down $ -0.38 | $136.04 | $135.76 | 1,000 |
| 09:52 AM | $136.14 | Down $ -0.44 | $136.72 | $136.02 | 5,000 |
| 09:51 AM | $136.58 | Up $0.94 | $136.58 | $135.72 | 6,200 |
| 09:50 AM | $135.64 | Up $0.21 | $135.64 | $135.21 | 5,500 |
| 09:49 AM | $135.43 | Up $0.03 | $135.53 | $135.27 | 6,100 |
| 09:48 AM | $135.40 | Up $0.14 | $135.45 | $134.99 | 8,700 |
| 09:47 AM | $135.26 | Up $0.44 | $135.40 | $134.88 | 4,200 |
| 09:46 AM | $134.82 | Down $ -0.83 | $135.51 | $134.71 | 8,200 |
| 09:45 AM | $135.65 | Up $0.73 | $135.82 | $134.70 | 9,200 |
| 09:44 AM | $134.92 | Down $ -0.56 | $135.44 | $134.65 | 7,100 |
| 09:43 AM | $135.48 | Down $ -1.26 | $136.37 | $135.48 | 10,200 |
| 09:42 AM | $136.74 | Up $0.00 | $136.94 | $136.58 | 18,200 |
| 09:41 AM | $136.74 | Down $ -0.05 | $137.30 | $136.65 | 10,200 |
| 09:40 AM | $136.79 | Up $0.17 | $137.12 | $136.31 | 10,500 |
| 09:39 AM | $136.62 | Up $0.65 | $136.63 | $136.13 | 7,300 |
| 09:38 AM | $135.97 | Up $0.09 | $136.20 | $135.86 | 7,900 |
| 09:37 AM | $135.88 | Up $0.17 | $135.88 | $135.47 | 20,600 |
| 09:36 AM | $135.71 | Up $0.61 | $135.71 | $135.10 | 1,300 |
| 09:35 AM | $135.10 | Up $0.35 | $135.12 | $134.72 | 3,500 |
| 09:34 AM | $134.75 | Down $ -0.12 | $134.79 | $134.40 | 5,100 |
| 09:33 AM | $134.87 | Down $ -0.95 | $135.95 | $134.74 | 3,900 |
| 09:32 AM | $135.82 | Up $0.36 | $135.82 | $135.07 | 1,800 |
| 09:31 AM | $135.46 | Down $ -0.44 | $136.22 | $135.46 | 6,500 |
| 09:30 AM | $135.90 | Up $4.95 | $135.90 | $134.24 | 45,000 |
| Previous close | $130.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $132.11 | $132.00 | $133.04 | $126.89 | 522,700 |
| 14/10/2025 | $130.95 | $131.41 | $134.70 | $130.71 | 979,900 |
| 10/10/2025 | $121.35 | $127.11 | $127.21 | $121.08 | 689,300 |
| 09/10/2025 | $121.69 | $122.52 | $122.55 | $120.29 | 483,300 |
| 08/10/2025 | $120.33 | $121.41 | $121.45 | $118.81 | 679,800 |
| 07/10/2025 | $120.73 | $118.50 | $121.24 | $118.50 | 532,200 |
| 06/10/2025 | $119.02 | $120.10 | $121.04 | $118.80 | 540,500 |
| 03/10/2025 | $117.50 | $118.46 | $119.25 | $116.61 | 804,300 |
| 02/10/2025 | $117.54 | $116.88 | $118.40 | $116.48 | 354,100 |
| 01/10/2025 | $116.41 | $116.68 | $117.65 | $115.93 | 431,500 |
| 30/09/2025 | $116.80 | $115.80 | $117.37 | $115.23 | 789,300 |
| 29/09/2025 | $117.59 | $119.25 | $119.25 | $116.87 | 643,600 |
| 26/09/2025 | $119.22 | $119.66 | $119.97 | $118.49 | 519,200 |
| 25/09/2025 | $119.44 | $119.48 | $120.53 | $118.43 | 769,000 |
| 24/09/2025 | $115.44 | $118.52 | $118.96 | $115.32 | 968,700 |
| 23/09/2025 | $120.25 | $119.84 | $121.60 | $118.84 | 949,100 |
| 22/09/2025 | $119.23 | $116.68 | $119.52 | $116.60 | 894,500 |
| 19/09/2025 | $119.35 | $117.05 | $119.35 | $116.91 | 2,254,100 |
| 18/09/2025 | $113.95 | $114.02 | $114.53 | $113.37 | 492,400 |
| 17/09/2025 | $112.71 | $111.25 | $113.30 | $111.08 | 689,600 |
| 16/09/2025 | $110.34 | $112.24 | $113.10 | $109.66 | 1,171,800 |
| 15/09/2025 | $118.87 | $111.41 | $119.00 | $111.20 | 1,173,000 |
| 12/09/2025 | $108.14 | $108.93 | $108.93 | $107.35 | 597,100 |
| 11/09/2025 | $110.53 | $112.05 | $112.58 | $110.48 | 623,100 |
| 10/09/2025 | $110.22 | $111.66 | $112.30 | $109.83 | 780,600 |
| 09/09/2025 | $107.24 | $107.61 | $108.13 | $106.60 | 682,700 |
| 08/09/2025 | $106.66 | $106.23 | $106.75 | $105.66 | 626,400 |
| 05/09/2025 | $105.13 | $104.69 | $105.99 | $104.52 | 559,400 |
| 04/09/2025 | $105.52 | $105.60 | $106.37 | $105.22 | 513,300 |
| 03/09/2025 | $106.49 | $106.21 | $106.50 | $105.40 | 514,300 |
Graphs are not available, please refer to the detailed table