Find a quote
LUNDIN GOLD INC
111.41 Down -0.24 (-0.22 %)
Delayed : 2025/12/12 17:40:00
- Previous close $111.65
- Opening $113.09
- Today High $113.09
- Today Low $108.65
- Price Bid $110.96
- Price Ask $110.96
- 52 Weeks High $119.76
- 52 Weeks Low $30.04
- Size Bid 1
- Size Ask 1
- Volume 605,384
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $111.41 | Up $0.05 | $111.41 | $111.41 | 239,200 |
| 03:59 PM | $111.36 | Down $ -0.01 | $111.43 | $111.32 | 6,800 |
| 03:58 PM | $111.37 | Down $ -0.06 | $111.48 | $111.31 | 6,700 |
| 03:57 PM | $111.43 | Down $ -0.06 | $111.49 | $111.43 | 2,100 |
| 03:56 PM | $111.49 | Up $0.05 | $111.51 | $111.38 | 3,900 |
| 03:55 PM | $111.45 | Down $ -0.10 | $111.55 | $111.39 | 3,500 |
| 03:54 PM | $111.54 | Up $0.06 | $111.55 | $111.48 | 2,600 |
| 03:53 PM | $111.48 | Down $ -0.14 | $111.59 | $111.48 | 1,600 |
| 03:52 PM | $111.62 | Down $ -0.15 | $111.75 | $111.62 | 1,900 |
| 03:51 PM | $111.77 | Down $ -0.08 | $111.81 | $111.77 | 1,000 |
| 03:50 PM | $111.85 | Up $0.05 | $111.93 | $111.78 | 2,600 |
| 03:49 PM | $111.80 | Down $ -0.16 | $111.96 | $111.80 | 3,500 |
| 03:48 PM | $111.96 | Down $ -0.10 | $112.07 | $111.96 | 1,500 |
| 03:46 PM | $112.06 | Up $0.13 | $112.07 | $112.06 | 900 |
| 03:46 PM | $112.06 | Up $0.00 | $112.07 | $112.06 | 0 |
| 03:45 PM | $111.93 | Down $ -0.06 | $111.93 | $111.92 | 800 |
| 03:44 PM | $112.00 | Down $0.00 | $112.00 | $111.93 | 1,700 |
| 03:43 PM | $112.00 | Down $ -0.05 | $112.09 | $112.00 | 1,600 |
| 03:42 PM | $112.05 | Down $ -0.05 | $112.09 | $112.00 | 2,800 |
| 03:40 PM | $112.10 | Up $0.04 | $112.10 | $112.10 | 600 |
| 03:40 PM | $112.10 | Up $0.00 | $112.10 | $112.10 | 0 |
| 03:39 PM | $112.06 | Up $0.20 | $112.06 | $111.91 | 2,700 |
| 03:38 PM | $111.86 | Down $ -0.11 | $111.96 | $111.86 | 1,600 |
| 03:37 PM | $111.97 | Down $ -0.05 | $111.98 | $111.97 | 500 |
| 03:36 PM | $112.02 | Up $0.04 | $112.04 | $111.97 | 2,200 |
| 03:35 PM | $111.98 | Down $ -0.06 | $111.98 | $111.98 | 400 |
| 03:34 PM | $112.04 | Up $0.07 | $112.04 | $112.00 | 900 |
| 03:33 PM | $111.97 | Up $0.01 | $111.98 | $111.97 | 900 |
| 03:32 PM | $111.96 | Down $ -0.01 | $111.97 | $111.93 | 1,400 |
| 03:31 PM | $111.97 | Down $ -0.06 | $112.09 | $111.97 | 3,100 |
| 03:30 PM | $112.03 | Down $ -0.12 | $112.08 | $112.03 | 600 |
| 03:29 PM | $112.15 | Down $ -0.03 | $112.15 | $112.15 | 200 |
| 03:28 PM | $112.18 | Up $0.04 | $112.19 | $112.13 | 500 |
| 03:27 PM | $112.14 | Up $0.08 | $112.14 | $112.06 | 1,500 |
| 03:26 PM | $112.06 | Down $ -0.16 | $112.17 | $112.00 | 2,200 |
| 03:25 PM | $112.22 | Down $ -0.20 | $112.42 | $112.21 | 4,000 |
| 03:24 PM | $112.42 | Up $0.11 | $112.42 | $112.36 | 900 |
| 03:23 PM | $112.31 | Up $0.01 | $112.31 | $112.20 | 1,800 |
| 03:22 PM | $112.30 | Up $0.07 | $112.30 | $112.30 | 100 |
| 03:18 PM | $112.23 | Up $0.01 | $112.23 | $112.22 | 300 |
| 03:18 PM | $112.23 | Up $0.00 | $112.23 | $112.22 | 0 |
| 03:18 PM | $112.23 | Up $0.00 | $112.23 | $112.22 | 0 |
| 03:18 PM | $112.23 | Up $0.00 | $112.23 | $112.22 | 0 |
| 03:17 PM | $112.22 | Up $0.07 | $112.22 | $112.17 | 400 |
| 03:16 PM | $112.15 | Up $0.06 | $112.15 | $112.09 | 900 |
| 03:15 PM | $112.09 | Up $0.10 | $112.09 | $112.00 | 1,300 |
| 03:14 PM | $111.99 | Down $ -0.06 | $111.99 | $111.99 | 600 |
| 03:13 PM | $112.05 | Down $ -0.03 | $112.05 | $112.05 | 300 |
| 03:12 PM | $112.08 | Down $ -0.02 | $112.14 | $112.08 | 1,200 |
| 03:10 PM | $112.10 | Down $ -0.09 | $112.11 | $112.10 | 700 |
| 03:10 PM | $112.10 | Up $0.00 | $112.11 | $112.10 | 0 |
| 03:09 PM | $112.19 | Down $ -0.10 | $112.19 | $112.08 | 3,500 |
| 03:07 PM | $112.29 | Up $0.07 | $112.29 | $112.22 | 300 |
| 03:07 PM | $112.29 | Up $0.00 | $112.29 | $112.22 | 0 |
| 03:06 PM | $112.22 | Up $0.05 | $112.22 | $112.16 | 400 |
| 03:05 PM | $112.17 | Up $0.08 | $112.17 | $112.16 | 200 |
| 03:04 PM | $112.09 | Up $0.10 | $112.17 | $111.99 | 2,300 |
| 03:03 PM | $111.99 | Up $0.00 | $111.99 | $111.99 | 100 |
| 03:02 PM | $111.99 | Up $0.04 | $111.99 | $111.99 | 200 |
| 03:01 PM | $111.95 | Down $ -0.01 | $111.95 | $111.91 | 1,100 |
| 03:00 PM | $111.96 | Up $0.10 | $112.00 | $111.87 | 1,400 |
| 02:53 PM | $111.86 | Up $0.16 | $111.86 | $111.78 | 1,000 |
| 02:53 PM | $111.86 | Up $0.00 | $111.86 | $111.78 | 0 |
| 02:53 PM | $111.86 | Up $0.00 | $111.86 | $111.78 | 0 |
| 02:53 PM | $111.86 | Up $0.00 | $111.86 | $111.78 | 0 |
| 02:53 PM | $111.86 | Up $0.00 | $111.86 | $111.78 | 0 |
| 02:53 PM | $111.86 | Up $0.00 | $111.86 | $111.78 | 0 |
| 02:53 PM | $111.86 | Up $0.00 | $111.86 | $111.78 | 0 |
| 02:52 PM | $111.70 | Down $ -0.14 | $111.78 | $111.70 | 2,300 |
| 02:51 PM | $111.85 | Up $0.00 | $111.85 | $111.85 | 100 |
| 02:50 PM | $111.84 | Up $0.15 | $111.84 | $111.73 | 1,200 |
| 02:49 PM | $111.69 | Down $ -0.10 | $111.74 | $111.69 | 1,200 |
| 02:48 PM | $111.79 | Up $0.00 | $111.79 | $111.79 | 100 |
| 02:47 PM | $111.79 | Up $0.05 | $111.79 | $111.79 | 200 |
| 02:46 PM | $111.74 | Up $0.00 | $111.75 | $111.74 | 600 |
| 02:42 PM | $111.74 | Down $ -0.07 | $111.82 | $111.74 | 800 |
| 02:42 PM | $111.74 | Up $0.00 | $111.82 | $111.74 | 0 |
| 02:42 PM | $111.74 | Up $0.00 | $111.82 | $111.74 | 0 |
| 02:42 PM | $111.74 | Up $0.00 | $111.82 | $111.74 | 0 |
| 02:41 PM | $111.81 | Up $0.05 | $111.81 | $111.81 | 300 |
| 02:40 PM | $111.76 | Down $ -0.01 | $111.76 | $111.76 | 100 |
| 02:39 PM | $111.77 | Up $0.09 | $111.82 | $111.75 | 1,200 |
| 02:37 PM | $111.68 | Down $ -0.13 | $111.82 | $111.68 | 2,800 |
| 02:37 PM | $111.68 | Up $0.00 | $111.82 | $111.68 | 0 |
| 02:34 PM | $111.81 | Up $0.01 | $111.85 | $111.81 | 900 |
| 02:34 PM | $111.81 | Up $0.00 | $111.85 | $111.81 | 0 |
| 02:34 PM | $111.81 | Up $0.00 | $111.85 | $111.81 | 0 |
| 02:33 PM | $111.80 | Up $0.07 | $111.80 | $111.79 | 800 |
| 02:31 PM | $111.73 | Up $0.12 | $111.73 | $111.66 | 1,000 |
| 02:31 PM | $111.73 | Up $0.00 | $111.73 | $111.66 | 0 |
| 02:29 PM | $111.61 | Up $0.02 | $111.61 | $111.61 | 100 |
| 02:29 PM | $111.61 | Up $0.00 | $111.61 | $111.61 | 0 |
| 02:28 PM | $111.59 | Down $ -0.10 | $111.69 | $111.51 | 1,800 |
| 02:26 PM | $111.69 | Down $ -0.10 | $111.74 | $111.69 | 300 |
| 02:26 PM | $111.69 | Up $0.00 | $111.74 | $111.69 | 0 |
| 02:24 PM | $111.79 | Up $0.09 | $111.79 | $111.69 | 700 |
| 02:24 PM | $111.79 | Up $0.00 | $111.79 | $111.69 | 0 |
| 02:23 PM | $111.70 | Up $0.10 | $111.70 | $111.70 | 100 |
| 02:22 PM | $111.60 | Down $ -0.06 | $111.65 | $111.60 | 800 |
| 02:21 PM | $111.66 | Down $ -0.06 | $111.73 | $111.66 | 300 |
| 02:20 PM | $111.72 | Up $0.02 | $111.72 | $111.72 | 700 |
| 02:19 PM | $111.70 | Up $0.05 | $111.70 | $111.70 | 100 |
| 02:18 PM | $111.65 | Up $0.10 | $111.65 | $111.62 | 800 |
| 02:15 PM | $111.55 | Down $ -0.09 | $111.57 | $111.55 | 500 |
| 02:15 PM | $111.55 | Up $0.00 | $111.57 | $111.55 | 0 |
| 02:15 PM | $111.55 | Up $0.00 | $111.57 | $111.55 | 0 |
| 02:13 PM | $111.64 | Down $ -0.13 | $111.71 | $111.64 | 500 |
| 02:13 PM | $111.64 | Up $0.00 | $111.71 | $111.64 | 0 |
| 02:11 PM | $111.77 | Up $0.00 | $111.77 | $111.77 | 300 |
| 02:11 PM | $111.77 | Up $0.00 | $111.77 | $111.77 | 0 |
| 02:10 PM | $111.77 | Down $ -0.06 | $111.77 | $111.65 | 2,200 |
| 02:09 PM | $111.83 | Down $ -0.08 | $111.90 | $111.83 | 2,500 |
| 02:08 PM | $111.91 | Up $0.03 | $112.00 | $111.90 | 1,400 |
| 02:03 PM | $111.88 | Up $0.03 | $111.91 | $111.87 | 1,100 |
| 02:03 PM | $111.88 | Up $0.00 | $111.91 | $111.87 | 0 |
| 02:03 PM | $111.88 | Up $0.00 | $111.91 | $111.87 | 0 |
| 02:03 PM | $111.88 | Up $0.00 | $111.91 | $111.87 | 0 |
| 02:03 PM | $111.88 | Up $0.00 | $111.91 | $111.87 | 0 |
| 02:02 PM | $111.85 | Down $ -0.08 | $111.89 | $111.78 | 1,100 |
| 01:59 PM | $111.93 | Up $0.02 | $111.93 | $111.84 | 700 |
| 01:59 PM | $111.93 | Up $0.00 | $111.93 | $111.84 | 0 |
| 01:59 PM | $111.93 | Up $0.00 | $111.93 | $111.84 | 0 |
| 01:58 PM | $111.91 | Up $0.06 | $111.91 | $111.90 | 900 |
| 01:57 PM | $111.85 | Down $ -0.02 | $111.85 | $111.85 | 200 |
| 01:56 PM | $111.87 | Down $ -0.17 | $112.07 | $111.87 | 1,100 |
| 01:50 PM | $112.04 | Down $ -0.05 | $112.04 | $112.04 | 100 |
| 01:50 PM | $112.04 | Up $0.00 | $112.04 | $112.04 | 0 |
| 01:50 PM | $112.04 | Up $0.00 | $112.04 | $112.04 | 0 |
| 01:50 PM | $112.04 | Up $0.00 | $112.04 | $112.04 | 0 |
| 01:50 PM | $112.04 | Up $0.00 | $112.04 | $112.04 | 0 |
| 01:50 PM | $112.04 | Up $0.00 | $112.04 | $112.04 | 0 |
| 01:49 PM | $112.09 | Up $0.08 | $112.09 | $112.08 | 600 |
| 01:47 PM | $112.01 | Down $ -0.11 | $112.01 | $112.01 | 200 |
| 01:47 PM | $112.01 | Up $0.00 | $112.01 | $112.01 | 0 |
| 01:46 PM | $112.12 | Up $0.08 | $112.12 | $112.11 | 500 |
| 01:44 PM | $112.04 | Down $ -0.14 | $112.13 | $112.04 | 400 |
| 01:44 PM | $112.04 | Up $0.00 | $112.13 | $112.04 | 0 |
| 01:43 PM | $112.18 | Down $ -0.18 | $112.36 | $112.18 | 700 |
| 01:42 PM | $112.36 | Down $ -0.18 | $112.48 | $112.36 | 1,300 |
| 01:41 PM | $112.54 | Up $0.10 | $112.54 | $112.53 | 400 |
| 01:40 PM | $112.44 | Down $ -0.07 | $112.44 | $112.43 | 600 |
| 01:39 PM | $112.51 | Up $0.09 | $112.53 | $112.50 | 600 |
| 01:38 PM | $112.42 | Up $0.05 | $112.42 | $112.42 | 100 |
| 01:37 PM | $112.37 | Up $0.09 | $112.37 | $112.24 | 1,300 |
| 01:34 PM | $112.29 | Down $ -0.01 | $112.29 | $112.29 | 100 |
| 01:34 PM | $112.29 | Up $0.00 | $112.29 | $112.29 | 0 |
| 01:34 PM | $112.29 | Up $0.00 | $112.29 | $112.29 | 0 |
| 01:33 PM | $112.29 | Up $0.11 | $112.30 | $112.28 | 900 |
| 01:31 PM | $112.18 | Down $ -0.11 | $112.24 | $112.18 | 500 |
| 01:31 PM | $112.18 | Up $0.00 | $112.24 | $112.18 | 0 |
| 01:30 PM | $112.29 | Up $0.08 | $112.35 | $112.29 | 300 |
| 01:29 PM | $112.21 | Down $ -0.15 | $112.22 | $112.21 | 300 |
| 01:26 PM | $112.36 | Down $ -0.04 | $112.41 | $112.36 | 400 |
| 01:26 PM | $112.36 | Up $0.00 | $112.41 | $112.36 | 0 |
| 01:26 PM | $112.36 | Up $0.00 | $112.41 | $112.36 | 0 |
| 01:24 PM | $112.40 | Down $ -0.10 | $112.50 | $112.40 | 500 |
| 01:24 PM | $112.40 | Up $0.00 | $112.50 | $112.40 | 0 |
| 01:23 PM | $112.50 | Down $ -0.09 | $112.59 | $112.50 | 400 |
| 01:22 PM | $112.59 | Down $ -0.06 | $112.60 | $112.49 | 1,300 |
| 01:20 PM | $112.65 | Down $ -0.15 | $112.68 | $112.65 | 1,200 |
| 01:20 PM | $112.65 | Up $0.00 | $112.68 | $112.65 | 0 |
| 01:18 PM | $112.80 | Up $0.10 | $112.80 | $112.79 | 500 |
| 01:18 PM | $112.80 | Up $0.00 | $112.80 | $112.79 | 0 |
| 01:17 PM | $112.70 | Down $ -0.01 | $112.73 | $112.70 | 1,100 |
| 01:15 PM | $112.71 | Up $0.00 | $112.77 | $112.71 | 600 |
| 01:15 PM | $112.71 | Up $0.00 | $112.77 | $112.71 | 0 |
| 01:14 PM | $112.71 | Down $ -0.04 | $112.83 | $112.70 | 2,200 |
| 01:12 PM | $112.75 | Up $0.34 | $112.75 | $112.50 | 900 |
| 01:12 PM | $112.75 | Up $0.00 | $112.75 | $112.50 | 0 |
| 01:10 PM | $112.41 | Up $0.05 | $112.41 | $112.33 | 400 |
| 01:10 PM | $112.41 | Up $0.00 | $112.41 | $112.33 | 0 |
| 01:09 PM | $112.36 | Up $0.04 | $112.36 | $112.32 | 600 |
| 01:07 PM | $112.32 | Up $0.22 | $112.32 | $112.23 | 500 |
| 01:07 PM | $112.32 | Up $0.00 | $112.32 | $112.23 | 0 |
| 01:05 PM | $112.10 | Up $0.00 | $112.10 | $112.10 | 200 |
| 01:05 PM | $112.10 | Up $0.00 | $112.10 | $112.10 | 0 |
| 01:04 PM | $112.10 | Up $0.10 | $112.10 | $112.10 | 100 |
| 01:03 PM | $112.00 | Up $0.27 | $112.00 | $111.84 | 2,100 |
| 01:01 PM | $111.73 | Down $ -0.02 | $111.74 | $111.73 | 200 |
| 01:01 PM | $111.73 | Up $0.00 | $111.74 | $111.73 | 0 |
| 01:00 PM | $111.75 | Down $ -0.16 | $111.82 | $111.75 | 800 |
| 12:59 PM | $111.91 | Up $0.07 | $111.91 | $111.91 | 100 |
| 12:58 PM | $111.84 | Up $0.21 | $111.84 | $111.79 | 1,000 |
| 12:56 PM | $111.63 | Down $ -0.19 | $111.82 | $111.63 | 1,700 |
| 12:56 PM | $111.63 | Up $0.00 | $111.82 | $111.63 | 0 |
| 12:53 PM | $111.82 | Up $0.07 | $111.82 | $111.76 | 300 |
| 12:53 PM | $111.82 | Up $0.00 | $111.82 | $111.76 | 0 |
| 12:53 PM | $111.82 | Up $0.00 | $111.82 | $111.76 | 0 |
| 12:51 PM | $111.75 | Up $0.11 | $111.75 | $111.68 | 400 |
| 12:51 PM | $111.75 | Up $0.00 | $111.75 | $111.68 | 0 |
| 12:50 PM | $111.64 | Up $0.03 | $111.64 | $111.57 | 300 |
| 12:49 PM | $111.61 | Up $0.08 | $111.61 | $111.49 | 1,200 |
| 12:48 PM | $111.53 | Down $ -0.09 | $111.63 | $111.53 | 600 |
| 12:47 PM | $111.62 | Up $0.24 | $111.63 | $111.54 | 800 |
| 12:46 PM | $111.38 | Down $ -0.07 | $111.54 | $111.38 | 800 |
| 12:45 PM | $111.45 | Down $ -0.06 | $111.53 | $111.45 | 1,000 |
| 12:44 PM | $111.51 | Up $0.24 | $111.51 | $111.30 | 1,300 |
| 12:42 PM | $111.27 | Up $0.07 | $111.27 | $111.25 | 400 |
| 12:42 PM | $111.27 | Up $0.00 | $111.27 | $111.25 | 0 |
| 12:40 PM | $111.20 | Up $0.07 | $111.20 | $111.19 | 700 |
| 12:40 PM | $111.20 | Up $0.00 | $111.20 | $111.19 | 0 |
| 12:39 PM | $111.13 | Up $0.08 | $111.13 | $111.13 | 200 |
| 12:37 PM | $111.05 | Up $0.00 | $111.15 | $111.05 | 800 |
| 12:37 PM | $111.05 | Up $0.00 | $111.15 | $111.05 | 0 |
| 12:36 PM | $111.05 | Up $0.08 | $111.07 | $111.05 | 500 |
| 12:35 PM | $110.97 | Up $0.04 | $110.97 | $110.82 | 900 |
| 12:34 PM | $110.93 | Down $ -0.06 | $110.94 | $110.93 | 200 |
| 12:33 PM | $110.99 | Up $0.18 | $110.99 | $110.90 | 400 |
| 12:32 PM | $110.81 | Up $0.04 | $110.81 | $110.81 | 100 |
| 12:30 PM | $110.77 | Up $0.03 | $110.84 | $110.77 | 400 |
| 12:30 PM | $110.77 | Up $0.00 | $110.84 | $110.77 | 0 |
| 12:29 PM | $110.74 | Up $0.02 | $110.75 | $110.69 | 800 |
| 12:28 PM | $110.72 | Up $0.06 | $110.72 | $110.72 | 100 |
| 12:27 PM | $110.66 | Down $ -0.14 | $110.82 | $110.66 | 1,300 |
| 12:26 PM | $110.80 | Down $ -0.07 | $110.89 | $110.80 | 600 |
| 12:25 PM | $110.87 | Up $0.07 | $110.88 | $110.72 | 1,900 |
| 12:24 PM | $110.80 | Up $0.21 | $110.80 | $110.69 | 600 |
| 12:23 PM | $110.59 | Up $0.12 | $110.60 | $110.59 | 400 |
| 12:22 PM | $110.47 | Up $0.17 | $110.47 | $110.36 | 300 |
| 12:20 PM | $110.30 | Down $ -0.07 | $110.30 | $110.29 | 700 |
| 12:20 PM | $110.30 | Up $0.00 | $110.30 | $110.29 | 0 |
| 12:19 PM | $110.37 | Up $0.02 | $110.37 | $110.37 | 200 |
| 12:18 PM | $110.35 | Up $0.23 | $110.35 | $110.20 | 400 |
| 12:17 PM | $110.12 | Up $0.14 | $110.12 | $110.08 | 400 |
| 12:16 PM | $109.98 | Up $0.02 | $110.08 | $109.98 | 800 |
| 12:15 PM | $109.96 | Up $0.09 | $109.96 | $109.95 | 400 |
| 12:14 PM | $109.87 | Up $0.03 | $109.87 | $109.80 | 600 |
| 12:13 PM | $109.84 | Down $ -0.03 | $109.84 | $109.79 | 700 |
| 12:12 PM | $109.87 | Up $0.01 | $109.87 | $109.87 | 100 |
| 12:11 PM | $109.86 | Up $0.27 | $109.86 | $109.67 | 700 |
| 12:10 PM | $109.59 | Down $ -0.02 | $109.59 | $109.59 | 200 |
| 12:09 PM | $109.61 | Down $ -0.05 | $109.66 | $109.61 | 300 |
| 12:08 PM | $109.66 | Up $0.11 | $109.66 | $109.49 | 900 |
| 12:07 PM | $109.55 | Down $ -0.14 | $109.62 | $109.50 | 1,200 |
| 12:05 PM | $109.69 | Up $0.15 | $109.69 | $109.61 | 800 |
| 12:05 PM | $109.69 | Up $0.00 | $109.69 | $109.61 | 0 |
| 12:04 PM | $109.54 | Down $ -0.17 | $109.70 | $109.54 | 800 |
| 12:03 PM | $109.71 | Up $0.02 | $109.78 | $109.60 | 1,100 |
| 12:02 PM | $109.69 | Down $0.00 | $109.69 | $109.69 | 300 |
| 12:01 PM | $109.69 | Up $0.18 | $109.69 | $109.58 | 400 |
| 12:00 PM | $109.51 | Up $0.10 | $109.59 | $109.51 | 600 |
| 11:59 AM | $109.41 | Down $ -0.01 | $109.49 | $109.41 | 500 |
| 11:58 AM | $109.42 | Up $0.10 | $109.42 | $109.24 | 700 |
| 11:57 AM | $109.32 | Up $0.17 | $109.32 | $109.24 | 200 |
| 11:56 AM | $109.15 | Up $0.14 | $109.15 | $109.00 | 400 |
| 11:55 AM | $109.01 | Up $0.09 | $109.08 | $109.00 | 800 |
| 11:54 AM | $108.92 | Down $ -0.04 | $108.92 | $108.86 | 300 |
| 11:53 AM | $108.96 | Down $ -0.14 | $109.03 | $108.96 | 300 |
| 11:52 AM | $109.10 | Down $ -0.14 | $109.18 | $109.10 | 400 |
| 11:51 AM | $109.24 | Up $0.00 | $109.25 | $109.15 | 1,300 |
| 11:50 AM | $109.24 | Up $0.04 | $109.35 | $109.20 | 1,800 |
| 11:49 AM | $109.20 | Down $ -0.07 | $109.20 | $109.20 | 400 |
| 11:48 AM | $109.27 | Down $ -0.06 | $109.27 | $109.27 | 100 |
| 11:47 AM | $109.33 | Up $0.27 | $109.34 | $109.15 | 900 |
| 11:45 AM | $109.06 | Down $ -0.04 | $109.16 | $109.00 | 1,500 |
| 11:45 AM | $109.06 | Up $0.00 | $109.16 | $109.00 | 0 |
| 11:44 AM | $109.10 | Up $0.14 | $109.16 | $108.96 | 700 |
| 11:43 AM | $108.96 | Up $0.31 | $108.96 | $108.65 | 1,100 |
| 11:42 AM | $108.65 | Down $ -0.52 | $109.13 | $108.65 | 1,400 |
| 11:41 AM | $109.17 | Up $0.17 | $109.17 | $109.08 | 500 |
| 11:40 AM | $109.00 | Down $ -0.16 | $109.04 | $108.85 | 2,500 |
| 11:39 AM | $109.16 | Up $0.16 | $109.16 | $108.94 | 900 |
| 11:38 AM | $109.00 | Down $ -0.19 | $109.18 | $109.00 | 1,300 |
| 11:37 AM | $109.19 | Down $ -0.21 | $109.36 | $109.19 | 300 |
| 11:36 AM | $109.40 | Down $ -0.37 | $109.65 | $109.40 | 900 |
| 11:35 AM | $109.77 | Down $ -0.09 | $109.95 | $109.77 | 1,000 |
| 11:34 AM | $109.86 | Down $ -0.23 | $110.01 | $109.86 | 500 |
| 11:33 AM | $110.10 | Down $0.00 | $110.11 | $110.03 | 500 |
| 11:32 AM | $110.10 | Down $ -0.02 | $110.10 | $109.97 | 600 |
| 11:31 AM | $110.12 | Down $ -0.10 | $110.12 | $110.12 | 300 |
| 11:30 AM | $110.22 | Down $ -0.08 | $110.25 | $110.22 | 400 |
| 11:29 AM | $110.30 | Up $0.05 | $110.50 | $110.05 | 4,500 |
| 11:27 AM | $110.25 | Up $0.10 | $110.40 | $110.24 | 1,300 |
| 11:27 AM | $110.25 | Up $0.00 | $110.40 | $110.24 | 0 |
| 11:26 AM | $110.15 | Up $0.09 | $110.15 | $110.15 | 100 |
| 11:25 AM | $110.06 | Down $ -0.01 | $110.15 | $110.06 | 400 |
| 11:24 AM | $110.07 | Up $0.13 | $110.07 | $110.07 | 100 |
| 11:23 AM | $109.94 | Up $0.23 | $110.04 | $109.79 | 2,400 |
| 11:22 AM | $109.71 | Up $0.25 | $109.71 | $109.57 | 1,000 |
| 11:21 AM | $109.46 | Down $ -0.58 | $110.03 | $109.46 | 2,200 |
| 11:20 AM | $110.04 | Up $0.07 | $110.15 | $110.04 | 800 |
| 11:19 AM | $109.97 | Down $ -0.07 | $110.08 | $109.97 | 700 |
| 11:18 AM | $110.04 | Up $0.16 | $110.04 | $110.04 | 100 |
| 11:17 AM | $109.88 | Up $0.01 | $109.98 | $109.87 | 1,400 |
| 11:16 AM | $109.87 | Down $ -0.01 | $109.97 | $109.87 | 400 |
| 11:15 AM | $109.88 | Up $0.12 | $109.88 | $109.67 | 700 |
| 11:14 AM | $109.76 | Up $0.09 | $109.77 | $109.59 | 1,000 |
| 11:13 AM | $109.67 | Down $ -0.34 | $109.94 | $109.67 | 1,500 |
| 11:12 AM | $110.01 | Up $0.58 | $110.01 | $109.56 | 3,500 |
| 11:11 AM | $109.43 | Down $ -0.03 | $109.55 | $109.43 | 1,500 |
| 11:10 AM | $109.46 | Up $0.15 | $109.46 | $109.46 | 400 |
| 11:09 AM | $109.31 | Down $ -0.12 | $109.49 | $109.31 | 1,100 |
| 11:08 AM | $109.43 | Down $ -0.07 | $109.58 | $109.43 | 2,100 |
| 11:07 AM | $109.50 | Down $ -0.46 | $109.83 | $109.50 | 1,500 |
| 11:06 AM | $109.96 | Up $0.17 | $109.96 | $109.86 | 400 |
| 11:05 AM | $109.79 | Up $0.02 | $109.94 | $109.79 | 1,500 |
| 11:04 AM | $109.77 | Down $ -0.14 | $109.86 | $109.77 | 700 |
| 11:03 AM | $109.91 | Down $ -0.32 | $110.12 | $109.91 | 1,900 |
| 11:02 AM | $110.23 | Down $ -0.14 | $110.41 | $110.23 | 1,000 |
| 11:01 AM | $110.37 | Down $ -0.15 | $110.53 | $110.37 | 700 |
| 11:00 AM | $110.52 | Up $0.23 | $110.56 | $110.43 | 900 |
| 10:59 AM | $110.29 | Up $0.09 | $110.38 | $110.28 | 1,000 |
| 10:58 AM | $110.20 | Down $ -0.33 | $110.46 | $110.19 | 900 |
| 10:57 AM | $110.53 | Up $0.04 | $110.63 | $110.53 | 800 |
| 10:56 AM | $110.49 | Up $0.00 | $110.64 | $110.49 | 900 |
| 10:55 AM | $110.49 | Down $ -0.13 | $110.59 | $110.38 | 2,300 |
| 10:54 AM | $110.62 | Down $ -0.27 | $110.82 | $110.62 | 1,200 |
| 10:53 AM | $110.89 | Down $ -0.35 | $111.12 | $110.89 | 1,400 |
| 10:52 AM | $111.24 | Up $0.31 | $111.24 | $111.06 | 600 |
| 10:51 AM | $110.93 | Down $ -0.16 | $111.02 | $110.93 | 600 |
| 10:50 AM | $111.09 | Down $ -0.01 | $111.19 | $111.09 | 500 |
| 10:49 AM | $111.10 | Up $0.00 | $111.10 | $111.10 | 100 |
| 10:48 AM | $111.10 | Up $0.10 | $111.26 | $111.08 | 1,500 |
| 10:47 AM | $111.00 | Up $0.07 | $111.08 | $110.92 | 600 |
| 10:46 AM | $110.93 | Down $ -0.06 | $111.11 | $110.93 | 1,100 |
| 10:45 AM | $110.99 | Up $0.38 | $111.07 | $110.68 | 1,100 |
| 10:44 AM | $110.61 | Up $0.07 | $110.69 | $110.61 | 800 |
| 10:43 AM | $110.54 | Up $0.13 | $110.54 | $110.52 | 200 |
| 10:42 AM | $110.41 | Up $0.25 | $110.49 | $110.18 | 1,100 |
| 10:41 AM | $110.16 | Up $0.17 | $110.21 | $109.98 | 900 |
| 10:40 AM | $109.99 | Down $ -0.26 | $110.24 | $109.99 | 1,500 |
| 10:39 AM | $110.25 | Up $0.08 | $110.32 | $110.02 | 2,100 |
| 10:38 AM | $110.17 | Up $0.22 | $110.17 | $110.06 | 400 |
| 10:37 AM | $109.95 | Up $0.06 | $110.08 | $109.95 | 1,700 |
| 10:36 AM | $109.89 | Up $0.47 | $109.89 | $109.42 | 2,200 |
| 10:35 AM | $109.42 | Down $ -0.25 | $109.66 | $109.42 | 1,500 |
| 10:34 AM | $109.67 | Down $ -0.05 | $109.81 | $109.67 | 1,300 |
| 10:33 AM | $109.72 | Down $ -0.17 | $109.81 | $109.60 | 1,900 |
| 10:32 AM | $109.89 | Down $ -0.39 | $110.28 | $109.89 | 1,900 |
| 10:31 AM | $110.28 | Up $0.05 | $110.28 | $110.10 | 1,400 |
| 10:30 AM | $110.23 | Up $0.10 | $110.23 | $110.02 | 700 |
| 10:29 AM | $110.13 | Down $ -0.14 | $110.31 | $110.13 | 1,600 |
| 10:28 AM | $110.27 | Down $ -0.24 | $110.54 | $110.27 | 800 |
| 10:27 AM | $110.51 | Down $ -0.13 | $110.75 | $110.51 | 800 |
| 10:26 AM | $110.64 | Down $ -0.03 | $110.64 | $110.56 | 200 |
| 10:25 AM | $110.67 | Up $0.13 | $110.76 | $110.33 | 3,800 |
| 10:24 AM | $110.55 | Down $ -0.78 | $111.23 | $110.55 | 3,500 |
| 10:23 AM | $111.33 | Up $0.09 | $111.42 | $111.32 | 1,200 |
| 10:22 AM | $111.24 | Up $0.07 | $111.44 | $111.14 | 1,700 |
| 10:21 AM | $111.17 | Down $ -0.28 | $111.46 | $111.17 | 800 |
| 10:20 AM | $111.45 | Down $ -0.24 | $111.69 | $111.45 | 3,500 |
| 10:19 AM | $111.69 | Up $0.06 | $111.75 | $111.56 | 1,200 |
| 10:18 AM | $111.63 | Down $ -0.06 | $111.65 | $111.54 | 1,100 |
| 10:17 AM | $111.69 | Down $ -0.11 | $111.95 | $111.69 | 1,300 |
| 10:16 AM | $111.80 | Down $ -0.03 | $111.81 | $111.74 | 500 |
| 10:15 AM | $111.83 | Down $ -0.19 | $111.97 | $111.83 | 1,600 |
| 10:13 AM | $112.02 | Down $ -0.07 | $112.02 | $111.98 | 500 |
| 10:13 AM | $112.02 | Up $0.00 | $112.02 | $111.98 | 0 |
| 10:12 AM | $112.09 | Down $ -0.16 | $112.21 | $112.09 | 700 |
| 10:11 AM | $112.25 | Down $ -0.07 | $112.25 | $112.24 | 300 |
| 10:10 AM | $112.32 | Up $0.18 | $112.42 | $112.04 | 2,100 |
| 10:09 AM | $112.14 | Down $ -0.04 | $112.14 | $112.07 | 900 |
| 10:08 AM | $112.18 | Down $ -0.01 | $112.18 | $112.11 | 600 |
| 10:07 AM | $112.19 | Up $0.41 | $112.19 | $111.65 | 1,400 |
| 10:06 AM | $111.78 | Down $ -0.24 | $112.02 | $111.77 | 2,100 |
| 10:05 AM | $112.02 | Up $0.26 | $112.15 | $111.99 | 1,600 |
| 10:04 AM | $111.76 | Down $ -0.61 | $112.31 | $111.76 | 1,000 |
| 10:03 AM | $112.37 | Up $0.35 | $112.37 | $111.85 | 2,700 |
| 10:02 AM | $112.02 | Down $ -0.21 | $112.31 | $111.92 | 1,700 |
| 10:01 AM | $112.23 | Down $ -0.06 | $112.25 | $112.06 | 800 |
| 10:00 AM | $112.29 | Down $ -0.08 | $112.45 | $112.27 | 1,800 |
| 09:59 AM | $112.37 | Down $ -0.05 | $112.41 | $112.21 | 1,300 |
| 09:58 AM | $112.42 | Down $ -0.13 | $112.53 | $112.42 | 500 |
| 09:56 AM | $112.55 | Down $ -0.09 | $112.55 | $112.47 | 600 |
| 09:56 AM | $112.55 | Up $0.00 | $112.55 | $112.47 | 0 |
| 09:55 AM | $112.64 | Up $0.15 | $112.79 | $112.41 | 700 |
| 09:54 AM | $112.49 | Up $0.07 | $112.49 | $112.49 | 400 |
| 09:53 AM | $112.42 | Down $ -0.10 | $112.42 | $112.26 | 2,800 |
| 09:52 AM | $112.52 | Down $ -0.14 | $112.76 | $112.52 | 900 |
| 09:51 AM | $112.66 | Up $0.32 | $112.66 | $112.35 | 6,000 |
| 09:50 AM | $112.34 | Up $0.03 | $112.60 | $112.34 | 800 |
| 09:49 AM | $112.31 | Down $ -0.02 | $112.55 | $112.31 | 1,100 |
| 09:48 AM | $112.33 | Up $0.19 | $112.33 | $112.13 | 600 |
| 09:47 AM | $112.14 | Down $ -0.01 | $112.27 | $112.14 | 700 |
| 09:46 AM | $112.15 | Up $0.05 | $112.15 | $112.05 | 500 |
| 09:45 AM | $112.10 | Down $ -0.18 | $112.53 | $111.92 | 3,900 |
| 09:44 AM | $112.28 | Down $ -0.07 | $112.28 | $112.28 | 100 |
| 09:43 AM | $112.35 | Down $ -0.15 | $112.50 | $112.35 | 800 |
| 09:42 AM | $112.50 | Down $ -0.08 | $112.57 | $112.50 | 700 |
| 09:41 AM | $112.58 | Down $ -0.41 | $112.66 | $112.58 | 300 |
| 09:40 AM | $112.99 | Up $0.34 | $112.99 | $112.72 | 1,300 |
| 09:39 AM | $112.65 | Down $ -0.01 | $112.77 | $112.64 | 2,000 |
| 09:38 AM | $112.65 | Down $0.00 | $112.65 | $112.65 | 1,400 |
| 09:37 AM | $112.66 | Down $ -0.05 | $112.80 | $112.61 | 2,500 |
| 09:36 AM | $112.71 | Up $0.00 | $112.71 | $112.71 | 400 |
| 09:35 AM | $112.71 | Up $0.27 | $112.71 | $112.26 | 1,000 |
| 09:33 AM | $112.44 | Up $0.29 | $112.45 | $112.12 | 1,500 |
| 09:33 AM | $112.44 | Up $0.00 | $112.45 | $112.12 | 0 |
| 09:32 AM | $112.15 | Up $0.06 | $112.50 | $111.93 | 5,700 |
| 09:31 AM | $112.09 | Down $ -0.51 | $112.11 | $111.93 | 2,100 |
| 09:30 AM | $112.60 | Up $0.95 | $113.09 | $112.44 | 7,000 |
| Previous close | $111.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $111.41 | $109.52 | $112.83 | $109.49 | 413,400 |
| 11/12/2025 | $111.65 | $112.41 | $113.14 | $110.34 | 320,800 |
| 10/12/2025 | $109.08 | $107.53 | $109.82 | $104.70 | 533,000 |
| 09/12/2025 | $107.57 | $107.00 | $108.21 | $105.74 | 660,400 |
| 08/12/2025 | $109.61 | $109.05 | $110.96 | $108.21 | 553,600 |
| 05/12/2025 | $108.16 | $107.18 | $108.27 | $106.88 | 294,000 |
| 04/12/2025 | $111.07 | $111.97 | $112.24 | $110.18 | 386,000 |
| 03/12/2025 | $110.64 | $110.11 | $110.97 | $110.04 | 377,300 |
| 02/12/2025 | $112.15 | $109.77 | $112.22 | $109.23 | 865,300 |
| 01/12/2025 | $115.10 | $115.37 | $116.35 | $114.63 | 346,100 |
| 28/11/2025 | $117.77 | $118.10 | $118.45 | $117.00 | 215,200 |
| 27/11/2025 | $117.35 | $116.64 | $117.36 | $116.64 | 43,300 |
| 26/11/2025 | $117.16 | $117.00 | $118.14 | $116.79 | 305,100 |
| 25/11/2025 | $112.93 | $114.40 | $115.41 | $112.78 | 1,003,500 |
| 24/11/2025 | $115.42 | $113.13 | $115.48 | $111.52 | 1,504,500 |
| 21/11/2025 | $107.76 | $109.53 | $109.58 | $107.02 | 331,500 |
| 20/11/2025 | $104.18 | $108.08 | $108.17 | $104.08 | 799,200 |
| 19/11/2025 | $113.76 | $114.96 | $115.01 | $113.18 | 531,400 |
| 18/11/2025 | $114.42 | $114.14 | $116.05 | $113.87 | 421,700 |
| 17/11/2025 | $113.11 | $114.56 | $115.42 | $111.78 | 520,700 |
| 14/11/2025 | $113.90 | $114.50 | $115.55 | $113.86 | 477,000 |
| 13/11/2025 | $112.43 | $116.49 | $116.81 | $111.86 | 720,000 |
| 12/11/2025 | $114.72 | $113.29 | $116.07 | $113.29 | 731,100 |
| 11/11/2025 | $109.51 | $108.43 | $109.80 | $108.18 | 620,900 |
| 10/11/2025 | $108.73 | $107.82 | $109.64 | $107.02 | 701,900 |
| 07/11/2025 | $101.73 | $101.24 | $101.96 | $100.16 | 648,400 |
| 06/11/2025 | $99.88 | $102.59 | $102.73 | $99.84 | 743,000 |
| 05/11/2025 | $101.16 | $99.68 | $102.31 | $99.49 | 752,100 |
| 04/11/2025 | $95.15 | $95.85 | $95.90 | $94.95 | 862,300 |
| 03/11/2025 | $96.46 | $96.31 | $96.58 | $95.74 | 795,200 |
Graphs are not available, please refer to the detailed table