Find a quote
CAMECO CORP
147.77 Up 3.14 (2.12 %)
Delayed : 2026/05/25 17:40:00
- Previous close $144.63
- Opening $146.17
- Today High $148.30
- Today Low $145.80
- Price Bid $147.65
- Price Ask $147.65
- 52 Weeks High $179.25
- 52 Weeks Low $79.34
- Size Bid 1
- Size Ask 1
- Volume 214,243
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $147.77 | Down $ -0.14 | $147.77 | $147.77 | 32,000 |
| 03:59 PM | $147.91 | Up $0.01 | $148.30 | $147.91 | 5,400 |
| 03:58 PM | $147.90 | Up $0.11 | $147.94 | $147.73 | 3,400 |
| 03:57 PM | $147.79 | Up $0.06 | $147.80 | $147.72 | 1,300 |
| 03:56 PM | $147.73 | Down $ -0.10 | $147.78 | $147.73 | 2,000 |
| 03:55 PM | $147.83 | Down $ -0.16 | $148.02 | $147.83 | 5,600 |
| 03:54 PM | $147.99 | Up $0.00 | $147.99 | $147.93 | 900 |
| 03:53 PM | $147.99 | Up $0.01 | $147.99 | $147.93 | 3,200 |
| 03:52 PM | $147.98 | Up $0.09 | $147.98 | $147.92 | 1,700 |
| 03:51 PM | $147.89 | Up $0.03 | $147.89 | $147.77 | 200 |
| 03:49 PM | $147.86 | Down $ -0.08 | $147.96 | $147.86 | 4,400 |
| 03:49 PM | $147.86 | Up $0.00 | $147.96 | $147.86 | 0 |
| 03:48 PM | $147.94 | Up $0.04 | $147.94 | $147.90 | 1,100 |
| 03:47 PM | $147.90 | Up $0.09 | $147.90 | $147.88 | 500 |
| 03:46 PM | $147.81 | Up $0.06 | $147.81 | $147.72 | 4,000 |
| 03:45 PM | $147.75 | Down $ -0.02 | $147.75 | $147.75 | 100 |
| 03:44 PM | $147.77 | Up $0.04 | $147.77 | $147.76 | 200 |
| 03:43 PM | $147.73 | Up $0.01 | $147.73 | $147.72 | 1,200 |
| 03:42 PM | $147.72 | Up $0.00 | $147.72 | $147.72 | 400 |
| 03:41 PM | $147.72 | Up $0.06 | $147.76 | $147.72 | 500 |
| 03:38 PM | $147.66 | Down $ -0.10 | $147.76 | $147.66 | 1,400 |
| 03:38 PM | $147.66 | Up $0.00 | $147.76 | $147.66 | 0 |
| 03:38 PM | $147.66 | Up $0.00 | $147.76 | $147.66 | 0 |
| 03:37 PM | $147.76 | Up $0.00 | $147.76 | $147.76 | 100 |
| 03:36 PM | $147.76 | Up $0.05 | $147.76 | $147.76 | 100 |
| 03:35 PM | $147.71 | Up $0.04 | $147.71 | $147.71 | 100 |
| 03:34 PM | $147.67 | Up $0.03 | $147.67 | $147.67 | 200 |
| 03:33 PM | $147.64 | Up $0.07 | $147.64 | $147.63 | 200 |
| 03:32 PM | $147.57 | Down $ -0.17 | $147.76 | $147.57 | 7,200 |
| 03:31 PM | $147.74 | Down $ -0.03 | $147.74 | $147.74 | 100 |
| 03:30 PM | $147.77 | Up $0.08 | $147.77 | $147.72 | 600 |
| 03:28 PM | $147.69 | Up $0.02 | $147.70 | $147.66 | 900 |
| 03:28 PM | $147.69 | Up $0.00 | $147.70 | $147.66 | 0 |
| 03:27 PM | $147.67 | Up $0.07 | $147.67 | $147.60 | 1,500 |
| 03:26 PM | $147.60 | Up $0.05 | $147.60 | $147.55 | 500 |
| 03:25 PM | $147.55 | Up $0.05 | $147.55 | $147.55 | 100 |
| 03:23 PM | $147.50 | Up $0.02 | $147.51 | $147.50 | 500 |
| 03:23 PM | $147.50 | Up $0.00 | $147.51 | $147.50 | 0 |
| 03:22 PM | $147.48 | Down $ -0.02 | $147.56 | $147.48 | 1,000 |
| 03:21 PM | $147.50 | Down $ -0.01 | $147.50 | $147.50 | 300 |
| 03:20 PM | $147.51 | Up $0.03 | $147.51 | $147.44 | 2,100 |
| 03:18 PM | $147.48 | Down $ -0.03 | $147.48 | $147.44 | 500 |
| 03:18 PM | $147.48 | Up $0.00 | $147.48 | $147.44 | 0 |
| 03:17 PM | $147.50 | Down $ -0.03 | $147.56 | $147.49 | 1,800 |
| 03:14 PM | $147.53 | Down $ -0.04 | $147.55 | $147.48 | 800 |
| 03:14 PM | $147.53 | Up $0.00 | $147.55 | $147.48 | 0 |
| 03:14 PM | $147.53 | Up $0.00 | $147.55 | $147.48 | 0 |
| 03:13 PM | $147.57 | Up $0.02 | $147.57 | $147.57 | 200 |
| 03:12 PM | $147.55 | Up $0.00 | $147.55 | $147.55 | 100 |
| 03:11 PM | $147.55 | Up $0.04 | $147.55 | $147.55 | 100 |
| 03:10 PM | $147.51 | Up $0.00 | $147.51 | $147.51 | 100 |
| 03:09 PM | $147.51 | Up $0.01 | $147.51 | $147.51 | 100 |
| 03:07 PM | $147.50 | Up $0.00 | $147.50 | $147.50 | 100 |
| 03:07 PM | $147.50 | Up $0.00 | $147.50 | $147.50 | 0 |
| 03:06 PM | $147.50 | Up $0.01 | $147.50 | $147.50 | 300 |
| 03:04 PM | $147.49 | Up $0.11 | $147.49 | $147.40 | 900 |
| 03:04 PM | $147.49 | Up $0.00 | $147.49 | $147.40 | 0 |
| 03:03 PM | $147.38 | Down $ -0.02 | $147.39 | $147.38 | 400 |
| 03:02 PM | $147.40 | Up $0.03 | $147.40 | $147.40 | 100 |
| 03:01 PM | $147.37 | Up $0.06 | $147.37 | $147.25 | 3,000 |
| 02:59 PM | $147.31 | Up $0.11 | $147.31 | $147.29 | 300 |
| 02:59 PM | $147.31 | Up $0.00 | $147.31 | $147.29 | 0 |
| 02:54 PM | $147.20 | Down $ -0.12 | $147.22 | $147.20 | 300 |
| 02:54 PM | $147.20 | Up $0.00 | $147.22 | $147.20 | 0 |
| 02:54 PM | $147.20 | Up $0.00 | $147.22 | $147.20 | 0 |
| 02:54 PM | $147.20 | Up $0.00 | $147.22 | $147.20 | 0 |
| 02:54 PM | $147.20 | Up $0.00 | $147.22 | $147.20 | 0 |
| 02:52 PM | $147.32 | Up $0.17 | $147.32 | $147.32 | 100 |
| 02:52 PM | $147.32 | Up $0.00 | $147.32 | $147.32 | 0 |
| 02:50 PM | $147.15 | Down $ -0.14 | $147.29 | $147.08 | 5,300 |
| 02:50 PM | $147.15 | Up $0.00 | $147.29 | $147.08 | 0 |
| 02:48 PM | $147.29 | Down $ -0.01 | $147.29 | $147.29 | 100 |
| 02:48 PM | $147.29 | Up $0.00 | $147.29 | $147.29 | 0 |
| 02:46 PM | $147.30 | Up $0.03 | $147.30 | $147.30 | 100 |
| 02:46 PM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 02:42 PM | $147.27 | Up $0.09 | $147.27 | $147.27 | 100 |
| 02:42 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 02:42 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 02:42 PM | $147.27 | Up $0.00 | $147.27 | $147.27 | 0 |
| 02:39 PM | $147.18 | Down $0.00 | $147.18 | $147.18 | 800 |
| 02:39 PM | $147.18 | Up $0.00 | $147.18 | $147.18 | 0 |
| 02:39 PM | $147.18 | Up $0.00 | $147.18 | $147.18 | 0 |
| 02:37 PM | $147.19 | Up $0.13 | $147.20 | $147.01 | 5,900 |
| 02:37 PM | $147.19 | Up $0.00 | $147.20 | $147.01 | 0 |
| 02:36 PM | $147.06 | Up $0.00 | $147.06 | $147.06 | 100 |
| 02:34 PM | $147.06 | Up $0.16 | $147.06 | $147.06 | 100 |
| 02:34 PM | $147.06 | Up $0.00 | $147.06 | $147.06 | 0 |
| 02:23 PM | $146.90 | Down $ -0.22 | $146.90 | $146.87 | 2,800 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:23 PM | $146.90 | Up $0.00 | $146.90 | $146.87 | 0 |
| 02:22 PM | $147.12 | Up $0.00 | $147.12 | $147.12 | 100 |
| 02:21 PM | $147.12 | Down $ -0.02 | $147.12 | $147.12 | 100 |
| 02:20 PM | $147.14 | Up $0.01 | $147.25 | $147.14 | 600 |
| 02:19 PM | $147.13 | Up $0.05 | $147.16 | $147.13 | 1,400 |
| 02:17 PM | $147.08 | Down $ -0.10 | $147.18 | $147.08 | 500 |
| 02:17 PM | $147.08 | Up $0.00 | $147.18 | $147.08 | 0 |
| 02:16 PM | $147.18 | Down $ -0.02 | $147.18 | $147.18 | 100 |
| 02:15 PM | $147.20 | Up $0.17 | $147.20 | $147.19 | 300 |
| 02:12 PM | $147.03 | Down $ -0.16 | $147.06 | $147.03 | 300 |
| 02:12 PM | $147.03 | Up $0.00 | $147.06 | $147.03 | 0 |
| 02:12 PM | $147.03 | Up $0.00 | $147.06 | $147.03 | 0 |
| 02:11 PM | $147.19 | Down $ -0.01 | $147.20 | $147.19 | 300 |
| 02:09 PM | $147.20 | Up $0.01 | $147.20 | $147.20 | 300 |
| 02:09 PM | $147.20 | Up $0.00 | $147.20 | $147.20 | 0 |
| 02:08 PM | $147.19 | Up $0.05 | $147.19 | $147.19 | 200 |
| 02:04 PM | $147.14 | Up $0.17 | $147.14 | $147.14 | 100 |
| 02:04 PM | $147.14 | Up $0.00 | $147.14 | $147.14 | 0 |
| 02:04 PM | $147.14 | Up $0.00 | $147.14 | $147.14 | 0 |
| 02:04 PM | $147.14 | Up $0.00 | $147.14 | $147.14 | 0 |
| 02:01 PM | $146.97 | Up $0.02 | $146.97 | $146.96 | 500 |
| 02:01 PM | $146.97 | Up $0.00 | $146.97 | $146.96 | 0 |
| 02:01 PM | $146.97 | Up $0.00 | $146.97 | $146.96 | 0 |
| 02:00 PM | $146.95 | Up $0.04 | $146.95 | $146.89 | 200 |
| 01:58 PM | $146.91 | Down $ -0.04 | $146.91 | $146.91 | 200 |
| 01:58 PM | $146.91 | Up $0.00 | $146.91 | $146.91 | 0 |
| 01:57 PM | $146.95 | Down $ -0.04 | $146.95 | $146.95 | 100 |
| 01:55 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 100 |
| 01:55 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 01:52 PM | $146.99 | Up $0.07 | $146.99 | $146.99 | 100 |
| 01:52 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 01:52 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 01:51 PM | $146.92 | Up $0.00 | $146.92 | $146.92 | 100 |
| 01:46 PM | $146.92 | Down $ -0.03 | $146.92 | $146.92 | 100 |
| 01:46 PM | $146.92 | Up $0.00 | $146.92 | $146.92 | 0 |
| 01:46 PM | $146.92 | Up $0.00 | $146.92 | $146.92 | 0 |
| 01:46 PM | $146.92 | Up $0.00 | $146.92 | $146.92 | 0 |
| 01:46 PM | $146.92 | Up $0.00 | $146.92 | $146.92 | 0 |
| 01:45 PM | $146.95 | Down $ -0.05 | $146.95 | $146.95 | 300 |
| 01:44 PM | $147.00 | Up $0.06 | $147.00 | $147.00 | 100 |
| 01:41 PM | $146.94 | Down $ -0.05 | $146.94 | $146.94 | 100 |
| 01:41 PM | $146.94 | Up $0.00 | $146.94 | $146.94 | 0 |
| 01:41 PM | $146.94 | Up $0.00 | $146.94 | $146.94 | 0 |
| 01:35 PM | $146.99 | Up $0.06 | $147.01 | $146.99 | 1,100 |
| 01:35 PM | $146.99 | Up $0.00 | $147.01 | $146.99 | 0 |
| 01:35 PM | $146.99 | Up $0.00 | $147.01 | $146.99 | 0 |
| 01:35 PM | $146.99 | Up $0.00 | $147.01 | $146.99 | 0 |
| 01:35 PM | $146.99 | Up $0.00 | $147.01 | $146.99 | 0 |
| 01:35 PM | $146.99 | Up $0.00 | $147.01 | $146.99 | 0 |
| 01:33 PM | $146.93 | Down $ -0.06 | $146.93 | $146.91 | 500 |
| 01:33 PM | $146.93 | Up $0.00 | $146.93 | $146.91 | 0 |
| 01:29 PM | $146.99 | Up $0.02 | $147.00 | $146.97 | 600 |
| 01:29 PM | $146.99 | Up $0.00 | $147.00 | $146.97 | 0 |
| 01:29 PM | $146.99 | Up $0.00 | $147.00 | $146.97 | 0 |
| 01:29 PM | $146.99 | Up $0.00 | $147.00 | $146.97 | 0 |
| 01:27 PM | $146.97 | Up $0.01 | $146.97 | $146.97 | 100 |
| 01:27 PM | $146.97 | Up $0.00 | $146.97 | $146.97 | 0 |
| 01:22 PM | $146.96 | Down $ -0.01 | $146.96 | $146.88 | 600 |
| 01:22 PM | $146.96 | Up $0.00 | $146.96 | $146.88 | 0 |
| 01:22 PM | $146.96 | Up $0.00 | $146.96 | $146.88 | 0 |
| 01:22 PM | $146.96 | Up $0.00 | $146.96 | $146.88 | 0 |
| 01:22 PM | $146.96 | Up $0.00 | $146.96 | $146.88 | 0 |
| 01:21 PM | $146.97 | Up $0.05 | $146.97 | $146.97 | 100 |
| 01:19 PM | $146.92 | Down $ -0.06 | $146.92 | $146.92 | 100 |
| 01:19 PM | $146.92 | Up $0.00 | $146.92 | $146.92 | 0 |
| 01:17 PM | $146.98 | Down $ -0.01 | $146.98 | $146.81 | 300 |
| 01:17 PM | $146.98 | Up $0.00 | $146.98 | $146.81 | 0 |
| 01:14 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 100 |
| 01:14 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 01:14 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 01:11 PM | $146.99 | Up $0.01 | $146.99 | $146.99 | 100 |
| 01:11 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 01:11 PM | $146.99 | Up $0.00 | $146.99 | $146.99 | 0 |
| 01:03 PM | $146.98 | Up $0.21 | $146.98 | $146.89 | 900 |
| 01:03 PM | $146.98 | Up $0.00 | $146.98 | $146.89 | 0 |
| 01:03 PM | $146.98 | Up $0.00 | $146.98 | $146.89 | 0 |
| 01:03 PM | $146.98 | Up $0.00 | $146.98 | $146.89 | 0 |
| 01:03 PM | $146.98 | Up $0.00 | $146.98 | $146.89 | 0 |
| 01:03 PM | $146.98 | Up $0.00 | $146.98 | $146.89 | 0 |
| 01:03 PM | $146.98 | Up $0.00 | $146.98 | $146.89 | 0 |
| 01:03 PM | $146.98 | Up $0.00 | $146.98 | $146.89 | 0 |
| 12:59 PM | $146.77 | Down $ -0.08 | $146.77 | $146.77 | 100 |
| 12:59 PM | $146.77 | Up $0.00 | $146.77 | $146.77 | 0 |
| 12:59 PM | $146.77 | Up $0.00 | $146.77 | $146.77 | 0 |
| 12:59 PM | $146.77 | Up $0.00 | $146.77 | $146.77 | 0 |
| 12:58 PM | $146.85 | Down $ -0.15 | $146.94 | $146.85 | 500 |
| 12:55 PM | $147.00 | Down $ -0.06 | $147.00 | $147.00 | 100 |
| 12:55 PM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 12:55 PM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 12:54 PM | $147.06 | Up $0.00 | $147.06 | $147.06 | 100 |
| 12:52 PM | $147.06 | Down $ -0.06 | $147.06 | $146.97 | 400 |
| 12:52 PM | $147.06 | Up $0.00 | $147.06 | $146.97 | 0 |
| 12:50 PM | $147.12 | Down $ -0.01 | $147.13 | $147.12 | 700 |
| 12:50 PM | $147.12 | Up $0.00 | $147.13 | $147.12 | 0 |
| 12:49 PM | $147.13 | Up $0.00 | $147.13 | $147.13 | 100 |
| 12:48 PM | $147.13 | Up $0.11 | $147.14 | $147.02 | 400 |
| 12:47 PM | $147.02 | Down $ -0.13 | $147.02 | $147.02 | 100 |
| 12:44 PM | $147.15 | Up $0.14 | $147.15 | $147.15 | 100 |
| 12:44 PM | $147.15 | Up $0.00 | $147.15 | $147.15 | 0 |
| 12:44 PM | $147.15 | Up $0.00 | $147.15 | $147.15 | 0 |
| 12:43 PM | $147.01 | Down $ -0.07 | $147.01 | $147.01 | 100 |
| 12:38 PM | $147.08 | Up $0.00 | $147.08 | $147.08 | 100 |
| 12:38 PM | $147.08 | Up $0.00 | $147.08 | $147.08 | 0 |
| 12:38 PM | $147.08 | Up $0.00 | $147.08 | $147.08 | 0 |
| 12:38 PM | $147.08 | Up $0.00 | $147.08 | $147.08 | 0 |
| 12:38 PM | $147.08 | Up $0.00 | $147.08 | $147.08 | 0 |
| 12:36 PM | $147.08 | Down $ -0.06 | $147.17 | $147.08 | 900 |
| 12:36 PM | $147.08 | Up $0.00 | $147.17 | $147.08 | 0 |
| 12:35 PM | $147.14 | Up $0.05 | $147.15 | $147.14 | 200 |
| 12:33 PM | $147.09 | Up $0.00 | $147.19 | $147.09 | 200 |
| 12:33 PM | $147.09 | Up $0.00 | $147.19 | $147.09 | 0 |
| 12:30 PM | $147.09 | Up $0.02 | $147.19 | $147.09 | 300 |
| 12:30 PM | $147.09 | Up $0.00 | $147.19 | $147.09 | 0 |
| 12:30 PM | $147.09 | Up $0.00 | $147.19 | $147.09 | 0 |
| 12:28 PM | $147.07 | Up $0.04 | $147.07 | $147.07 | 100 |
| 12:28 PM | $147.07 | Up $0.00 | $147.07 | $147.07 | 0 |
| 12:24 PM | $147.03 | Up $0.00 | $147.03 | $147.03 | 400 |
| 12:24 PM | $147.03 | Up $0.00 | $147.03 | $147.03 | 0 |
| 12:24 PM | $147.03 | Up $0.00 | $147.03 | $147.03 | 0 |
| 12:24 PM | $147.03 | Up $0.00 | $147.03 | $147.03 | 0 |
| 12:21 PM | $147.03 | Down $ -0.12 | $147.05 | $147.03 | 400 |
| 12:21 PM | $147.03 | Up $0.00 | $147.05 | $147.03 | 0 |
| 12:21 PM | $147.03 | Up $0.00 | $147.05 | $147.03 | 0 |
| 12:17 PM | $147.15 | Down $ -0.17 | $147.22 | $147.15 | 600 |
| 12:17 PM | $147.15 | Up $0.00 | $147.22 | $147.15 | 0 |
| 12:17 PM | $147.15 | Up $0.00 | $147.22 | $147.15 | 0 |
| 12:17 PM | $147.15 | Up $0.00 | $147.22 | $147.15 | 0 |
| 12:16 PM | $147.32 | Up $0.09 | $147.32 | $147.32 | 100 |
| 12:15 PM | $147.23 | Down $ -0.12 | $147.23 | $147.23 | 100 |
| 12:13 PM | $147.35 | Up $0.00 | $147.35 | $147.35 | 100 |
| 12:13 PM | $147.35 | Up $0.00 | $147.35 | $147.35 | 0 |
| 12:10 PM | $147.35 | Up $0.07 | $147.35 | $147.30 | 200 |
| 12:10 PM | $147.35 | Up $0.00 | $147.35 | $147.30 | 0 |
| 12:10 PM | $147.35 | Up $0.00 | $147.35 | $147.30 | 0 |
| 12:09 PM | $147.28 | Up $0.16 | $147.28 | $147.23 | 500 |
| 12:06 PM | $147.12 | Down $ -0.02 | $147.14 | $147.12 | 400 |
| 12:06 PM | $147.12 | Up $0.00 | $147.14 | $147.12 | 0 |
| 12:06 PM | $147.12 | Up $0.00 | $147.14 | $147.12 | 0 |
| 12:04 PM | $147.14 | Down $ -0.03 | $147.14 | $147.14 | 100 |
| 12:04 PM | $147.14 | Up $0.00 | $147.14 | $147.14 | 0 |
| 12:01 PM | $147.17 | Down $ -0.07 | $147.17 | $147.17 | 100 |
| 12:01 PM | $147.17 | Up $0.00 | $147.17 | $147.17 | 0 |
| 12:01 PM | $147.17 | Up $0.00 | $147.17 | $147.17 | 0 |
| 11:58 AM | $147.24 | Up $0.00 | $147.24 | $147.24 | 200 |
| 11:58 AM | $147.24 | Up $0.00 | $147.24 | $147.24 | 0 |
| 11:58 AM | $147.24 | Up $0.00 | $147.24 | $147.24 | 0 |
| 11:56 AM | $147.24 | Down $ -0.16 | $147.34 | $147.24 | 1,200 |
| 11:56 AM | $147.24 | Up $0.00 | $147.34 | $147.24 | 0 |
| 11:55 AM | $147.40 | Up $0.06 | $147.40 | $147.38 | 900 |
| 11:53 AM | $147.34 | Up $0.01 | $147.34 | $147.34 | 100 |
| 11:53 AM | $147.34 | Up $0.00 | $147.34 | $147.34 | 0 |
| 11:52 AM | $147.33 | Up $0.00 | $147.34 | $147.33 | 200 |
| 11:51 AM | $147.33 | Up $0.04 | $147.34 | $147.32 | 400 |
| 11:49 AM | $147.29 | Up $0.06 | $147.29 | $147.29 | 100 |
| 11:49 AM | $147.29 | Up $0.00 | $147.29 | $147.29 | 0 |
| 11:48 AM | $147.23 | Up $0.15 | $147.23 | $147.22 | 400 |
| 11:45 AM | $147.08 | Down $ -0.16 | $147.10 | $147.08 | 500 |
| 11:45 AM | $147.08 | Up $0.00 | $147.10 | $147.08 | 0 |
| 11:45 AM | $147.08 | Up $0.00 | $147.10 | $147.08 | 0 |
| 11:43 AM | $147.24 | Up $0.05 | $147.24 | $147.24 | 100 |
| 11:43 AM | $147.24 | Up $0.00 | $147.24 | $147.24 | 0 |
| 11:37 AM | $147.19 | Up $0.22 | $147.19 | $147.14 | 1,100 |
| 11:37 AM | $147.19 | Up $0.00 | $147.19 | $147.14 | 0 |
| 11:37 AM | $147.19 | Up $0.00 | $147.19 | $147.14 | 0 |
| 11:37 AM | $147.19 | Up $0.00 | $147.19 | $147.14 | 0 |
| 11:37 AM | $147.19 | Up $0.00 | $147.19 | $147.14 | 0 |
| 11:37 AM | $147.19 | Up $0.00 | $147.19 | $147.14 | 0 |
| 11:36 AM | $146.97 | Down $ -0.18 | $147.00 | $146.97 | 200 |
| 11:35 AM | $147.15 | Down $ -0.05 | $147.16 | $147.15 | 200 |
| 11:31 AM | $147.20 | Down $ -0.22 | $147.39 | $147.20 | 2,200 |
| 11:31 AM | $147.20 | Up $0.00 | $147.39 | $147.20 | 0 |
| 11:31 AM | $147.20 | Up $0.00 | $147.39 | $147.20 | 0 |
| 11:31 AM | $147.20 | Up $0.00 | $147.39 | $147.20 | 0 |
| 11:28 AM | $147.42 | Up $0.02 | $147.42 | $147.42 | 100 |
| 11:28 AM | $147.42 | Up $0.00 | $147.42 | $147.42 | 0 |
| 11:28 AM | $147.42 | Up $0.00 | $147.42 | $147.42 | 0 |
| 11:26 AM | $147.40 | Up $0.20 | $147.40 | $147.20 | 600 |
| 11:26 AM | $147.40 | Up $0.00 | $147.40 | $147.20 | 0 |
| 11:21 AM | $147.20 | Up $0.11 | $147.20 | $147.20 | 400 |
| 11:21 AM | $147.20 | Up $0.00 | $147.20 | $147.20 | 0 |
| 11:21 AM | $147.20 | Up $0.00 | $147.20 | $147.20 | 0 |
| 11:21 AM | $147.20 | Up $0.00 | $147.20 | $147.20 | 0 |
| 11:21 AM | $147.20 | Up $0.00 | $147.20 | $147.20 | 0 |
| 11:20 AM | $147.09 | Up $0.36 | $147.09 | $146.89 | 1,400 |
| 11:19 AM | $146.73 | Down $ -0.09 | $146.73 | $146.73 | 100 |
| 11:13 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 100 |
| 11:13 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 11:13 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 11:13 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 11:13 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 11:13 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 11:11 AM | $146.82 | Up $0.02 | $146.82 | $146.82 | 100 |
| 11:11 AM | $146.82 | Up $0.00 | $146.82 | $146.82 | 0 |
| 11:08 AM | $146.80 | Down $ -0.05 | $146.80 | $146.80 | 100 |
| 11:08 AM | $146.80 | Up $0.00 | $146.80 | $146.80 | 0 |
| 11:08 AM | $146.80 | Up $0.00 | $146.80 | $146.80 | 0 |
| 11:07 AM | $146.85 | Down $ -0.01 | $146.85 | $146.85 | 100 |
| 11:06 AM | $146.86 | Down $ -0.02 | $146.88 | $146.85 | 1,500 |
| 11:04 AM | $146.88 | Down $ -0.13 | $146.88 | $146.88 | 100 |
| 11:04 AM | $146.88 | Up $0.00 | $146.88 | $146.88 | 0 |
| 11:03 AM | $147.01 | Up $0.18 | $147.01 | $147.01 | 100 |
| 11:02 AM | $146.83 | Down $ -0.07 | $146.90 | $146.83 | 400 |
| 11:01 AM | $146.90 | Up $0.00 | $146.90 | $146.90 | 100 |
| 11:00 AM | $146.90 | Up $0.00 | $146.90 | $146.90 | 100 |
| 10:57 AM | $146.90 | Down $ -0.10 | $146.90 | $146.90 | 700 |
| 10:57 AM | $146.90 | Up $0.00 | $146.90 | $146.90 | 0 |
| 10:57 AM | $146.90 | Up $0.00 | $146.90 | $146.90 | 0 |
| 10:53 AM | $147.00 | Up $0.01 | $147.00 | $147.00 | 1,300 |
| 10:53 AM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 10:53 AM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 10:53 AM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 10:52 AM | $146.99 | Up $0.13 | $147.00 | $146.99 | 200 |
| 10:51 AM | $146.86 | Down $ -0.20 | $146.86 | $146.86 | 100 |
| 10:50 AM | $147.06 | Up $0.20 | $147.07 | $147.06 | 200 |
| 10:47 AM | $146.86 | Down $ -0.14 | $146.86 | $146.86 | 100 |
| 10:47 AM | $146.86 | Up $0.00 | $146.86 | $146.86 | 0 |
| 10:47 AM | $146.86 | Up $0.00 | $146.86 | $146.86 | 0 |
| 10:46 AM | $147.00 | Up $0.00 | $147.00 | $147.00 | 100 |
| 10:44 AM | $147.00 | Down $ -0.10 | $147.00 | $147.00 | 300 |
| 10:44 AM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 10:40 AM | $147.10 | Down $ -0.10 | $147.20 | $147.00 | 1,700 |
| 10:40 AM | $147.10 | Up $0.00 | $147.20 | $147.00 | 0 |
| 10:40 AM | $147.10 | Up $0.00 | $147.20 | $147.00 | 0 |
| 10:40 AM | $147.10 | Up $0.00 | $147.20 | $147.00 | 0 |
| 10:39 AM | $147.20 | Up $0.10 | $147.20 | $147.03 | 500 |
| 10:38 AM | $147.10 | Down $ -0.10 | $147.10 | $147.10 | 100 |
| 10:37 AM | $147.20 | Down $ -0.01 | $147.21 | $147.20 | 200 |
| 10:36 AM | $147.21 | Up $0.21 | $147.21 | $147.10 | 400 |
| 10:35 AM | $147.00 | Up $0.10 | $147.05 | $147.00 | 2,200 |
| 10:33 AM | $146.90 | Up $0.00 | $146.90 | $146.90 | 200 |
| 10:33 AM | $146.90 | Up $0.00 | $146.90 | $146.90 | 0 |
| 10:31 AM | $146.90 | Up $0.15 | $147.00 | $146.90 | 1,600 |
| 10:31 AM | $146.90 | Up $0.00 | $147.00 | $146.90 | 0 |
| 10:29 AM | $146.75 | Up $0.24 | $146.75 | $146.74 | 700 |
| 10:29 AM | $146.75 | Up $0.00 | $146.75 | $146.74 | 0 |
| 10:27 AM | $146.51 | Up $0.45 | $146.51 | $146.31 | 1,100 |
| 10:27 AM | $146.51 | Up $0.00 | $146.51 | $146.31 | 0 |
| 10:24 AM | $146.06 | Down $ -0.21 | $146.06 | $146.06 | 100 |
| 10:24 AM | $146.06 | Up $0.00 | $146.06 | $146.06 | 0 |
| 10:24 AM | $146.06 | Up $0.00 | $146.06 | $146.06 | 0 |
| 10:22 AM | $146.27 | Up $0.02 | $146.27 | $146.12 | 300 |
| 10:22 AM | $146.27 | Up $0.00 | $146.27 | $146.12 | 0 |
| 10:21 AM | $146.25 | Down $ -0.06 | $146.32 | $146.18 | 1,000 |
| 10:20 AM | $146.31 | Down $ -0.22 | $146.31 | $146.26 | 500 |
| 10:19 AM | $146.53 | Up $0.03 | $146.53 | $146.25 | 1,300 |
| 10:15 AM | $146.50 | Up $0.14 | $146.50 | $146.50 | 100 |
| 10:15 AM | $146.50 | Up $0.00 | $146.50 | $146.50 | 0 |
| 10:15 AM | $146.50 | Up $0.00 | $146.50 | $146.50 | 0 |
| 10:15 AM | $146.50 | Up $0.00 | $146.50 | $146.50 | 0 |
| 10:14 AM | $146.36 | Down $ -0.18 | $146.59 | $146.36 | 500 |
| 10:12 AM | $146.54 | Up $0.23 | $146.54 | $146.54 | 100 |
| 10:12 AM | $146.54 | Up $0.00 | $146.54 | $146.54 | 0 |
| 10:10 AM | $146.31 | Up $0.41 | $146.31 | $146.10 | 1,800 |
| 10:10 AM | $146.31 | Up $0.00 | $146.31 | $146.10 | 0 |
| 10:09 AM | $145.90 | Down $ -0.20 | $146.00 | $145.87 | 1,000 |
| 10:07 AM | $146.10 | Up $0.19 | $146.10 | $146.10 | 100 |
| 10:07 AM | $146.10 | Up $0.00 | $146.10 | $146.10 | 0 |
| 10:06 AM | $145.91 | Down $ -0.19 | $145.91 | $145.91 | 200 |
| 10:05 AM | $146.10 | Up $0.30 | $146.10 | $146.10 | 100 |
| 10:04 AM | $145.80 | Down $ -0.20 | $145.80 | $145.80 | 100 |
| 10:02 AM | $146.00 | Down $ -0.29 | $146.10 | $146.00 | 800 |
| 10:02 AM | $146.00 | Up $0.00 | $146.10 | $146.00 | 0 |
| 10:01 AM | $146.29 | Up $0.26 | $146.29 | $146.10 | 900 |
| 10:00 AM | $146.03 | Up $0.03 | $146.03 | $146.03 | 100 |
| 09:54 AM | $146.00 | Down $ -0.19 | $146.53 | $146.00 | 3,400 |
| 09:54 AM | $146.00 | Up $0.00 | $146.53 | $146.00 | 0 |
| 09:54 AM | $146.00 | Up $0.00 | $146.53 | $146.00 | 0 |
| 09:54 AM | $146.00 | Up $0.00 | $146.53 | $146.00 | 0 |
| 09:54 AM | $146.00 | Up $0.00 | $146.53 | $146.00 | 0 |
| 09:54 AM | $146.00 | Up $0.00 | $146.53 | $146.00 | 0 |
| 09:53 AM | $146.19 | Up $0.00 | $146.19 | $146.19 | 100 |
| 09:51 AM | $146.19 | Down $ -0.26 | $146.19 | $146.19 | 100 |
| 09:51 AM | $146.19 | Up $0.00 | $146.19 | $146.19 | 0 |
| 09:50 AM | $146.45 | Down $ -0.23 | $146.45 | $146.45 | 100 |
| 09:49 AM | $146.68 | Down $ -0.05 | $146.68 | $146.68 | 100 |
| 09:45 AM | $146.73 | Down $ -0.27 | $146.73 | $146.17 | 1,100 |
| 09:45 AM | $146.73 | Up $0.00 | $146.73 | $146.17 | 0 |
| 09:45 AM | $146.73 | Up $0.00 | $146.73 | $146.17 | 0 |
| 09:45 AM | $146.73 | Up $0.00 | $146.73 | $146.17 | 0 |
| 09:43 AM | $147.00 | Down $ -0.59 | $147.60 | $147.00 | 1,800 |
| 09:43 AM | $147.00 | Up $0.00 | $147.60 | $147.00 | 0 |
| 09:42 AM | $147.59 | Up $0.00 | $147.59 | $147.59 | 100 |
| 09:41 AM | $147.59 | Up $0.09 | $147.60 | $147.20 | 2,600 |
| 09:39 AM | $147.50 | Down $ -0.18 | $147.69 | $147.50 | 1,100 |
| 09:39 AM | $147.50 | Up $0.00 | $147.69 | $147.50 | 0 |
| 09:38 AM | $147.68 | Down $ -0.01 | $147.70 | $147.68 | 1,700 |
| 09:37 AM | $147.69 | Up $0.62 | $147.69 | $146.95 | 1,600 |
| 09:36 AM | $147.07 | Up $0.06 | $147.08 | $147.07 | 300 |
| 09:35 AM | $147.01 | Down $ -0.59 | $147.61 | $147.01 | 300 |
| 09:34 AM | $147.60 | Up $0.35 | $147.60 | $147.00 | 700 |
| 09:33 AM | $147.25 | Up $0.23 | $147.70 | $146.99 | 3,000 |
| 09:32 AM | $147.02 | Up $0.01 | $147.02 | $146.91 | 800 |
| 09:31 AM | $147.01 | Down $ -0.24 | $147.01 | $147.01 | 1,000 |
| 09:30 AM | $147.25 | Up $2.62 | $147.99 | $146.17 | 20,300 |
| Previous close | $144.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/05/2026 | $146.99 | $147.17 | $147.35 | $146.77 | 8,500 |
| 22/05/2026 | $144.63 | $144.34 | $146.47 | $144.16 | 311,900 |
| 21/05/2026 | $145.13 | $142.59 | $147.27 | $142.33 | 528,600 |
| 20/05/2026 | $142.89 | $144.70 | $144.94 | $142.01 | 602,400 |
| 19/05/2026 | $142.25 | $142.25 | $144.09 | $141.49 | 619,800 |
| 15/05/2026 | $147.99 | $148.49 | $149.90 | $147.64 | 529,400 |
| 14/05/2026 | $154.29 | $153.78 | $154.88 | $152.76 | 369,600 |
| 13/05/2026 | $158.28 | $159.20 | $159.55 | $157.85 | 373,200 |
| 12/05/2026 | $160.08 | $154.22 | $160.68 | $154.21 | 661,600 |
| 11/05/2026 | $164.54 | $163.54 | $166.14 | $162.87 | 503,500 |
| 08/05/2026 | $159.98 | $160.00 | $161.15 | $158.96 | 465,300 |
| 07/05/2026 | $162.16 | $164.76 | $165.00 | $160.94 | 816,900 |
| 06/05/2026 | $168.75 | $164.90 | $169.79 | $164.52 | 792,100 |
| 05/05/2026 | $156.24 | $157.05 | $158.32 | $154.50 | 611,500 |
| 04/05/2026 | $161.22 | $163.10 | $163.40 | $160.80 | 542,200 |
| 01/05/2026 | $163.66 | $163.05 | $164.37 | $162.16 | 261,100 |
| 30/04/2026 | $166.98 | $162.35 | $167.27 | $162.29 | 741,800 |
| 29/04/2026 | $156.33 | $155.76 | $157.17 | $155.34 | 335,300 |
| 28/04/2026 | $159.19 | $158.77 | $160.27 | $157.94 | 490,000 |
| 27/04/2026 | $167.90 | $165.02 | $168.10 | $164.06 | 297,500 |
| 24/04/2026 | $167.02 | $170.64 | $170.65 | $166.69 | 377,000 |
| 23/04/2026 | $169.47 | $173.57 | $174.02 | $166.95 | 561,700 |
| 22/04/2026 | $172.88 | $165.00 | $173.05 | $164.68 | 803,500 |
| 21/04/2026 | $159.43 | $161.90 | $162.79 | $159.22 | 681,800 |
| 20/04/2026 | $168.71 | $166.61 | $168.76 | $165.21 | 397,300 |
| 17/04/2026 | $165.24 | $165.61 | $167.11 | $164.55 | 550,900 |
| 16/04/2026 | $164.96 | $166.10 | $166.70 | $164.04 | 588,400 |
| 15/04/2026 | $163.76 | $164.25 | $165.68 | $161.71 | 480,800 |
| 14/04/2026 | $159.87 | $158.21 | $160.56 | $157.92 | 540,000 |
| 13/04/2026 | $160.80 | $158.13 | $160.90 | $157.84 | 531,400 |
Graphs are not available, please refer to the detailed table