Find a quote
NEWMONT CORPORATION
79.69 Down -1.94 (-2.43 %)
Delayed : 2025/06/24 17:40:00
- Previous close $81.63
- Opening $79.24
- Today High $80.38
- Today Low $78.43
- Price Bid $79.52
- Price Ask $79.52
- 52 Weeks High $82.88
- 52 Weeks Low $53.03
- Size Bid 1
- Size Ask 8
- Volume 272,903
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.69 | Down $ -0.07 | $79.69 | $79.69 | 2,200 |
| 03:59 PM | $79.76 | Down $ -0.05 | $79.80 | $79.73 | 3,400 |
| 03:58 PM | $79.81 | Up $0.02 | $79.81 | $79.80 | 1,400 |
| 03:57 PM | $79.79 | Up $0.04 | $79.79 | $79.75 | 3,200 |
| 03:56 PM | $79.75 | Down $ -0.07 | $79.80 | $79.74 | 3,300 |
| 03:55 PM | $79.82 | Down $ -0.14 | $80.02 | $79.82 | 7,300 |
| 03:54 PM | $79.96 | Up $0.02 | $79.96 | $79.93 | 2,900 |
| 03:53 PM | $79.94 | Up $0.03 | $79.96 | $79.91 | 4,500 |
| 03:52 PM | $79.91 | Down $ -0.08 | $80.02 | $79.90 | 4,100 |
| 03:51 PM | $79.99 | Up $0.04 | $80.01 | $79.98 | 1,600 |
| 03:50 PM | $79.95 | Up $0.09 | $79.96 | $79.86 | 7,100 |
| 03:49 PM | $79.86 | Up $0.00 | $79.86 | $79.85 | 500 |
| 03:48 PM | $79.86 | Down $ -0.06 | $79.88 | $79.85 | 1,000 |
| 03:47 PM | $79.92 | Down $ -0.02 | $79.92 | $79.91 | 900 |
| 03:46 PM | $79.93 | Down $ -0.07 | $79.99 | $79.93 | 3,800 |
| 03:45 PM | $80.00 | Up $0.07 | $80.06 | $79.95 | 3,000 |
| 03:44 PM | $79.93 | Down $ -0.02 | $79.94 | $79.93 | 500 |
| 03:43 PM | $79.95 | Down $ -0.02 | $79.97 | $79.95 | 500 |
| 03:42 PM | $79.97 | Down $ -0.02 | $79.97 | $79.96 | 500 |
| 03:41 PM | $79.99 | Down $ -0.01 | $79.99 | $79.99 | 100 |
| 03:40 PM | $80.00 | Up $0.03 | $80.00 | $79.97 | 900 |
| 03:39 PM | $79.97 | Down $ -0.05 | $80.01 | $79.97 | 800 |
| 03:38 PM | $80.02 | Up $0.01 | $80.02 | $80.00 | 1,000 |
| 03:37 PM | $80.01 | Up $0.01 | $80.01 | $80.01 | 200 |
| 03:36 PM | $80.00 | Up $0.02 | $80.01 | $80.00 | 900 |
| 03:35 PM | $79.98 | Up $0.03 | $79.98 | $79.96 | 1,000 |
| 03:34 PM | $79.95 | Up $0.00 | $79.95 | $79.90 | 2,300 |
| 03:33 PM | $79.95 | Up $0.06 | $79.96 | $79.95 | 1,000 |
| 03:32 PM | $79.89 | Up $0.01 | $79.89 | $79.89 | 100 |
| 03:31 PM | $79.88 | Down $ -0.03 | $79.90 | $79.88 | 700 |
| 03:30 PM | $79.91 | Up $0.01 | $79.91 | $79.88 | 1,100 |
| 03:29 PM | $79.90 | Down $ -0.02 | $79.90 | $79.90 | 100 |
| 03:28 PM | $79.92 | Down $ -0.01 | $79.92 | $79.90 | 500 |
| 03:26 PM | $79.93 | Down $ -0.01 | $79.93 | $79.92 | 200 |
| 03:26 PM | $79.93 | Up $0.00 | $79.93 | $79.92 | 0 |
| 03:25 PM | $79.94 | Down $ -0.02 | $79.97 | $79.94 | 1,000 |
| 03:24 PM | $79.96 | Up $0.01 | $79.96 | $79.95 | 300 |
| 03:22 PM | $79.95 | Up $0.03 | $79.95 | $79.93 | 300 |
| 03:22 PM | $79.95 | Up $0.00 | $79.95 | $79.93 | 0 |
| 03:21 PM | $79.92 | Down $ -0.03 | $79.92 | $79.92 | 200 |
| 03:20 PM | $79.95 | Up $0.01 | $79.95 | $79.95 | 100 |
| 03:19 PM | $79.94 | Up $0.03 | $79.94 | $79.93 | 700 |
| 03:18 PM | $79.91 | Up $0.00 | $79.92 | $79.91 | 200 |
| 03:17 PM | $79.91 | Up $0.05 | $79.91 | $79.88 | 700 |
| 03:16 PM | $79.86 | Down $ -0.04 | $79.87 | $79.86 | 400 |
| 03:15 PM | $79.90 | Up $0.00 | $79.91 | $79.90 | 300 |
| 03:14 PM | $79.90 | Up $0.00 | $79.90 | $79.88 | 700 |
| 03:13 PM | $79.90 | Down $ -0.06 | $79.90 | $79.90 | 300 |
| 03:11 PM | $79.96 | Up $0.00 | $79.96 | $79.96 | 100 |
| 03:11 PM | $79.96 | Up $0.00 | $79.96 | $79.96 | 0 |
| 03:10 PM | $79.96 | Up $0.02 | $79.96 | $79.94 | 2,700 |
| 03:09 PM | $79.94 | Up $0.03 | $79.94 | $79.93 | 500 |
| 03:08 PM | $79.91 | Down $ -0.01 | $79.91 | $79.91 | 100 |
| 03:07 PM | $79.92 | Up $0.01 | $79.92 | $79.89 | 1,300 |
| 03:06 PM | $79.91 | Down $ -0.02 | $79.92 | $79.91 | 200 |
| 03:05 PM | $79.93 | Up $0.01 | $79.95 | $79.92 | 3,500 |
| 03:04 PM | $79.92 | Up $0.02 | $79.92 | $79.91 | 300 |
| 03:03 PM | $79.90 | Down $ -0.01 | $79.90 | $79.89 | 400 |
| 03:02 PM | $79.91 | Down $ -0.03 | $79.92 | $79.90 | 800 |
| 03:01 PM | $79.94 | Up $0.04 | $79.94 | $79.93 | 300 |
| 03:00 PM | $79.90 | Up $0.08 | $79.90 | $79.84 | 500 |
| 02:59 PM | $79.82 | Up $0.10 | $79.82 | $79.75 | 1,100 |
| 02:57 PM | $79.72 | Up $0.02 | $79.72 | $79.68 | 3,800 |
| 02:57 PM | $79.72 | Up $0.00 | $79.72 | $79.68 | 0 |
| 02:55 PM | $79.70 | Down $ -0.03 | $79.70 | $79.70 | 500 |
| 02:55 PM | $79.70 | Up $0.00 | $79.70 | $79.70 | 0 |
| 02:54 PM | $79.73 | Up $0.02 | $79.73 | $79.71 | 1,100 |
| 02:53 PM | $79.71 | Down $ -0.01 | $79.71 | $79.71 | 300 |
| 02:52 PM | $79.72 | Up $0.00 | $79.73 | $79.71 | 900 |
| 02:51 PM | $79.72 | Down $ -0.05 | $79.73 | $79.72 | 200 |
| 02:50 PM | $79.77 | Down $ -0.07 | $79.77 | $79.77 | 300 |
| 02:49 PM | $79.84 | Up $0.00 | $79.84 | $79.84 | 100 |
| 02:48 PM | $79.84 | Down $ -0.11 | $79.84 | $79.82 | 3,400 |
| 02:47 PM | $79.95 | Down $ -0.02 | $79.95 | $79.95 | 100 |
| 02:46 PM | $79.97 | Down $ -0.01 | $79.97 | $79.97 | 100 |
| 02:45 PM | $79.98 | Up $0.03 | $79.98 | $79.98 | 900 |
| 02:43 PM | $79.95 | Down $ -0.01 | $79.95 | $79.95 | 100 |
| 02:43 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:42 PM | $79.96 | Down $ -0.04 | $79.96 | $79.95 | 200 |
| 02:41 PM | $80.00 | Down $ -0.05 | $80.06 | $80.00 | 400 |
| 02:40 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 200 |
| 02:39 PM | $80.05 | Up $0.05 | $80.05 | $80.03 | 1,000 |
| 02:38 PM | $80.00 | Up $0.00 | $80.00 | $79.99 | 1,300 |
| 02:37 PM | $80.00 | Down $ -0.05 | $80.02 | $80.00 | 1,800 |
| 02:36 PM | $80.05 | Down $ -0.01 | $80.06 | $80.05 | 700 |
| 02:35 PM | $80.06 | Down $ -0.01 | $80.06 | $80.06 | 100 |
| 02:34 PM | $80.07 | Up $0.02 | $80.07 | $80.06 | 400 |
| 02:33 PM | $80.05 | Up $0.02 | $80.05 | $80.05 | 700 |
| 02:32 PM | $80.03 | Down $ -0.10 | $80.07 | $80.03 | 1,500 |
| 02:31 PM | $80.13 | Down $ -0.03 | $80.13 | $80.13 | 200 |
| 02:29 PM | $80.16 | Up $0.01 | $80.16 | $80.16 | 100 |
| 02:29 PM | $80.16 | Up $0.00 | $80.16 | $80.16 | 0 |
| 02:28 PM | $80.15 | Down $ -0.03 | $80.15 | $80.15 | 100 |
| 02:27 PM | $80.18 | Up $0.07 | $80.19 | $80.16 | 1,300 |
| 02:26 PM | $80.11 | Up $0.04 | $80.11 | $80.09 | 1,000 |
| 02:25 PM | $80.07 | Up $0.01 | $80.07 | $80.04 | 800 |
| 02:24 PM | $80.06 | Down $ -0.01 | $80.06 | $80.06 | 200 |
| 02:23 PM | $80.07 | Down $ -0.08 | $80.11 | $80.07 | 400 |
| 02:21 PM | $80.15 | Up $0.00 | $80.15 | $80.15 | 100 |
| 02:21 PM | $80.15 | Up $0.00 | $80.15 | $80.15 | 0 |
| 02:20 PM | $80.15 | Up $0.02 | $80.15 | $80.15 | 100 |
| 02:17 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 100 |
| 02:17 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 02:17 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 02:16 PM | $80.13 | Up $0.01 | $80.13 | $80.12 | 1,300 |
| 02:15 PM | $80.12 | Down $ -0.04 | $80.12 | $80.12 | 100 |
| 02:13 PM | $80.16 | Down $ -0.04 | $80.16 | $80.16 | 100 |
| 02:13 PM | $80.16 | Up $0.00 | $80.16 | $80.16 | 0 |
| 02:12 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 100 |
| 02:10 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 800 |
| 02:10 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 02:09 PM | $80.20 | Down $0.00 | $80.20 | $80.20 | 1,100 |
| 02:08 PM | $80.21 | Up $0.02 | $80.21 | $80.21 | 100 |
| 02:07 PM | $80.19 | Up $0.02 | $80.19 | $80.16 | 200 |
| 02:04 PM | $80.17 | Down $ -0.02 | $80.17 | $80.17 | 100 |
| 02:04 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 02:04 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 02:03 PM | $80.19 | Down $ -0.01 | $80.21 | $80.18 | 300 |
| 02:02 PM | $80.20 | Down $ -0.02 | $80.23 | $80.20 | 700 |
| 02:00 PM | $80.22 | Up $0.01 | $80.22 | $80.22 | 100 |
| 02:00 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:59 PM | $80.21 | Down $ -0.05 | $80.24 | $80.21 | 400 |
| 01:58 PM | $80.26 | Up $0.00 | $80.26 | $80.26 | 100 |
| 01:55 PM | $80.26 | Up $0.01 | $80.26 | $80.26 | 100 |
| 01:55 PM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 01:55 PM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 01:54 PM | $80.25 | Down $ -0.03 | $80.25 | $80.25 | 200 |
| 01:52 PM | $80.28 | Down $ -0.05 | $80.28 | $80.28 | 300 |
| 01:52 PM | $80.28 | Up $0.00 | $80.28 | $80.28 | 0 |
| 01:51 PM | $80.33 | Up $0.02 | $80.33 | $80.33 | 100 |
| 01:50 PM | $80.32 | Down $ -0.03 | $80.32 | $80.31 | 300 |
| 01:48 PM | $80.34 | Up $0.02 | $80.34 | $80.34 | 200 |
| 01:48 PM | $80.34 | Up $0.00 | $80.34 | $80.34 | 0 |
| 01:47 PM | $80.32 | Down $ -0.04 | $80.32 | $80.32 | 100 |
| 01:45 PM | $80.36 | Up $0.01 | $80.36 | $80.34 | 300 |
| 01:45 PM | $80.36 | Up $0.00 | $80.36 | $80.34 | 0 |
| 01:44 PM | $80.35 | Up $0.02 | $80.38 | $80.35 | 300 |
| 01:41 PM | $80.33 | Up $0.01 | $80.33 | $80.33 | 100 |
| 01:41 PM | $80.33 | Up $0.00 | $80.33 | $80.33 | 0 |
| 01:41 PM | $80.33 | Up $0.00 | $80.33 | $80.33 | 0 |
| 01:40 PM | $80.32 | Up $0.05 | $80.32 | $80.32 | 100 |
| 01:39 PM | $80.27 | Up $0.05 | $80.27 | $80.23 | 1,500 |
| 01:38 PM | $80.22 | Down $ -0.01 | $80.22 | $80.22 | 100 |
| 01:37 PM | $80.23 | Up $0.04 | $80.23 | $80.20 | 500 |
| 01:36 PM | $80.19 | Up $0.03 | $80.19 | $80.18 | 300 |
| 01:35 PM | $80.16 | Up $0.03 | $80.16 | $80.16 | 100 |
| 01:31 PM | $80.13 | Up $0.02 | $80.13 | $80.13 | 200 |
| 01:31 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 01:31 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 01:31 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 01:30 PM | $80.11 | Down $ -0.03 | $80.12 | $80.11 | 200 |
| 01:28 PM | $80.14 | Down $ -0.02 | $80.15 | $80.14 | 300 |
| 01:28 PM | $80.14 | Up $0.00 | $80.15 | $80.14 | 0 |
| 01:26 PM | $80.16 | Up $0.03 | $80.16 | $80.16 | 100 |
| 01:26 PM | $80.16 | Up $0.00 | $80.16 | $80.16 | 0 |
| 01:24 PM | $80.13 | Down $ -0.01 | $80.15 | $80.13 | 500 |
| 01:24 PM | $80.13 | Up $0.00 | $80.15 | $80.13 | 0 |
| 01:23 PM | $80.14 | Up $0.00 | $80.14 | $80.14 | 200 |
| 01:22 PM | $80.14 | Up $0.01 | $80.14 | $80.13 | 400 |
| 01:20 PM | $80.13 | Down $ -0.06 | $80.18 | $80.13 | 900 |
| 01:20 PM | $80.13 | Up $0.00 | $80.18 | $80.13 | 0 |
| 01:18 PM | $80.19 | Up $0.03 | $80.19 | $80.14 | 300 |
| 01:18 PM | $80.19 | Up $0.00 | $80.19 | $80.14 | 0 |
| 01:17 PM | $80.16 | Down $ -0.03 | $80.17 | $80.16 | 800 |
| 01:16 PM | $80.19 | Up $0.02 | $80.19 | $80.19 | 100 |
| 01:15 PM | $80.17 | Down $ -0.01 | $80.17 | $80.17 | 100 |
| 01:14 PM | $80.18 | Up $0.01 | $80.18 | $80.18 | 100 |
| 01:13 PM | $80.17 | Down $ -0.03 | $80.17 | $80.17 | 100 |
| 01:12 PM | $80.20 | Up $0.01 | $80.20 | $80.20 | 100 |
| 01:11 PM | $80.19 | Up $0.02 | $80.19 | $80.17 | 200 |
| 01:10 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 100 |
| 01:08 PM | $80.17 | Down $ -0.09 | $80.20 | $80.17 | 500 |
| 01:08 PM | $80.17 | Up $0.00 | $80.20 | $80.17 | 0 |
| 01:07 PM | $80.26 | Up $0.00 | $80.26 | $80.26 | 100 |
| 01:06 PM | $80.26 | Down $ -0.05 | $80.26 | $80.16 | 300 |
| 01:03 PM | $80.31 | Down $ -0.06 | $80.36 | $80.31 | 1,100 |
| 01:03 PM | $80.31 | Up $0.00 | $80.36 | $80.31 | 0 |
| 01:03 PM | $80.31 | Up $0.00 | $80.36 | $80.31 | 0 |
| 01:02 PM | $80.37 | Up $0.09 | $80.37 | $80.37 | 100 |
| 01:01 PM | $80.28 | Up $0.01 | $80.28 | $80.28 | 100 |
| 01:00 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 700 |
| 12:59 PM | $80.27 | Down $ -0.02 | $80.27 | $80.27 | 100 |
| 12:58 PM | $80.29 | Down $ -0.05 | $80.29 | $80.29 | 500 |
| 12:57 PM | $80.34 | Up $0.01 | $80.34 | $80.34 | 100 |
| 12:56 PM | $80.33 | Up $0.03 | $80.33 | $80.33 | 100 |
| 12:55 PM | $80.30 | Down $ -0.06 | $80.31 | $80.30 | 200 |
| 12:54 PM | $80.36 | Up $0.08 | $80.36 | $80.36 | 100 |
| 12:51 PM | $80.28 | Up $0.01 | $80.28 | $80.27 | 200 |
| 12:51 PM | $80.28 | Up $0.00 | $80.28 | $80.27 | 0 |
| 12:51 PM | $80.28 | Up $0.00 | $80.28 | $80.27 | 0 |
| 12:49 PM | $80.27 | Up $0.02 | $80.27 | $80.25 | 200 |
| 12:49 PM | $80.27 | Up $0.00 | $80.27 | $80.25 | 0 |
| 12:46 PM | $80.25 | Down $ -0.04 | $80.25 | $80.24 | 200 |
| 12:46 PM | $80.25 | Up $0.00 | $80.25 | $80.24 | 0 |
| 12:46 PM | $80.25 | Up $0.00 | $80.25 | $80.24 | 0 |
| 12:45 PM | $80.29 | Up $0.00 | $80.29 | $80.29 | 100 |
| 12:44 PM | $80.29 | Up $0.00 | $80.29 | $80.29 | 100 |
| 12:43 PM | $80.29 | Up $0.09 | $80.29 | $80.29 | 100 |
| 12:40 PM | $80.20 | Down $ -0.02 | $80.21 | $80.20 | 400 |
| 12:40 PM | $80.20 | Up $0.00 | $80.21 | $80.20 | 0 |
| 12:40 PM | $80.20 | Up $0.00 | $80.21 | $80.20 | 0 |
| 12:39 PM | $80.22 | Down $ -0.04 | $80.22 | $80.22 | 100 |
| 12:38 PM | $80.26 | Down $ -0.02 | $80.26 | $80.26 | 100 |
| 12:35 PM | $80.28 | Up $0.01 | $80.28 | $80.28 | 100 |
| 12:35 PM | $80.28 | Up $0.00 | $80.28 | $80.28 | 0 |
| 12:35 PM | $80.28 | Up $0.00 | $80.28 | $80.28 | 0 |
| 12:34 PM | $80.27 | Up $0.00 | $80.28 | $80.27 | 200 |
| 12:33 PM | $80.27 | Down $ -0.02 | $80.27 | $80.27 | 200 |
| 12:32 PM | $80.29 | Up $0.03 | $80.29 | $80.29 | 100 |
| 12:31 PM | $80.26 | Up $0.03 | $80.26 | $80.22 | 500 |
| 12:30 PM | $80.23 | Down $ -0.05 | $80.23 | $80.21 | 3,700 |
| 12:29 PM | $80.28 | Down $ -0.05 | $80.28 | $80.28 | 200 |
| 12:28 PM | $80.33 | Up $0.01 | $80.33 | $80.33 | 800 |
| 12:26 PM | $80.32 | Down $ -0.04 | $80.32 | $80.32 | 300 |
| 12:26 PM | $80.32 | Up $0.00 | $80.32 | $80.32 | 0 |
| 12:24 PM | $80.36 | Up $0.01 | $80.36 | $80.36 | 100 |
| 12:24 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 12:22 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 100 |
| 12:22 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 0 |
| 12:21 PM | $80.35 | Up $0.05 | $80.35 | $80.35 | 100 |
| 12:20 PM | $80.30 | Up $0.00 | $80.32 | $80.30 | 200 |
| 12:18 PM | $80.30 | Up $0.05 | $80.30 | $80.27 | 600 |
| 12:18 PM | $80.30 | Up $0.00 | $80.30 | $80.27 | 0 |
| 12:17 PM | $80.25 | Up $0.02 | $80.25 | $80.25 | 100 |
| 12:15 PM | $80.23 | Down $ -0.03 | $80.23 | $80.23 | 100 |
| 12:15 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:14 PM | $80.26 | Up $0.05 | $80.26 | $80.23 | 300 |
| 12:13 PM | $80.21 | Down $ -0.02 | $80.21 | $80.21 | 900 |
| 12:12 PM | $80.23 | Up $0.02 | $80.23 | $80.22 | 400 |
| 12:11 PM | $80.21 | Up $0.08 | $80.21 | $80.21 | 200 |
| 12:09 PM | $80.13 | Up $0.00 | $80.16 | $80.12 | 1,100 |
| 12:09 PM | $80.13 | Up $0.00 | $80.16 | $80.12 | 0 |
| 12:08 PM | $80.13 | Down $ -0.04 | $80.13 | $80.13 | 100 |
| 12:06 PM | $80.17 | Up $0.05 | $80.17 | $80.15 | 200 |
| 12:06 PM | $80.17 | Up $0.00 | $80.17 | $80.15 | 0 |
| 12:05 PM | $80.12 | Up $0.06 | $80.12 | $80.12 | 100 |
| 12:04 PM | $80.06 | Up $0.00 | $80.06 | $80.06 | 100 |
| 12:02 PM | $80.06 | Up $0.01 | $80.06 | $80.06 | 200 |
| 12:02 PM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 12:01 PM | $80.05 | Up $0.03 | $80.05 | $80.05 | 100 |
| 12:00 PM | $80.02 | Up $0.05 | $80.02 | $80.02 | 100 |
| 11:59 AM | $79.97 | Down $ -0.05 | $79.97 | $79.96 | 200 |
| 11:58 AM | $80.02 | Down $ -0.02 | $80.02 | $80.02 | 100 |
| 11:53 AM | $80.04 | Up $0.00 | $80.04 | $80.04 | 100 |
| 11:53 AM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 11:53 AM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 11:53 AM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 11:53 AM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 11:51 AM | $80.04 | Up $0.09 | $80.04 | $79.98 | 300 |
| 11:51 AM | $80.04 | Up $0.00 | $80.04 | $79.98 | 0 |
| 11:50 AM | $79.95 | Down $ -0.03 | $79.99 | $79.95 | 300 |
| 11:48 AM | $79.98 | Up $0.07 | $79.98 | $79.98 | 3,000 |
| 11:48 AM | $79.98 | Up $0.00 | $79.98 | $79.98 | 0 |
| 11:45 AM | $79.91 | Up $0.07 | $79.91 | $79.84 | 1,300 |
| 11:45 AM | $79.91 | Up $0.00 | $79.91 | $79.84 | 0 |
| 11:45 AM | $79.91 | Up $0.00 | $79.91 | $79.84 | 0 |
| 11:43 AM | $79.84 | Down $ -0.02 | $79.86 | $79.84 | 400 |
| 11:43 AM | $79.84 | Up $0.00 | $79.86 | $79.84 | 0 |
| 11:42 AM | $79.86 | Up $0.03 | $79.87 | $79.86 | 300 |
| 11:41 AM | $79.83 | Down $ -0.03 | $79.83 | $79.81 | 1,100 |
| 11:37 AM | $79.86 | Up $0.08 | $79.86 | $79.86 | 100 |
| 11:37 AM | $79.86 | Up $0.00 | $79.86 | $79.86 | 0 |
| 11:37 AM | $79.86 | Up $0.00 | $79.86 | $79.86 | 0 |
| 11:37 AM | $79.86 | Up $0.00 | $79.86 | $79.86 | 0 |
| 11:36 AM | $79.78 | Down $ -0.01 | $79.78 | $79.78 | 100 |
| 11:35 AM | $79.79 | Up $0.06 | $79.79 | $79.76 | 200 |
| 11:33 AM | $79.73 | Up $0.00 | $79.73 | $79.73 | 100 |
| 11:33 AM | $79.73 | Up $0.00 | $79.73 | $79.73 | 0 |
| 11:32 AM | $79.73 | Down $ -0.03 | $79.73 | $79.73 | 100 |
| 11:30 AM | $79.76 | Down $ -0.02 | $79.76 | $79.76 | 500 |
| 11:30 AM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 11:28 AM | $79.78 | Up $0.12 | $79.78 | $79.78 | 100 |
| 11:28 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 11:26 AM | $79.66 | Down $ -0.02 | $79.69 | $79.66 | 400 |
| 11:26 AM | $79.66 | Up $0.00 | $79.69 | $79.66 | 0 |
| 11:25 AM | $79.68 | Up $0.03 | $79.68 | $79.62 | 1,000 |
| 11:24 AM | $79.65 | Up $0.03 | $79.65 | $79.62 | 400 |
| 11:23 AM | $79.62 | Up $0.03 | $79.63 | $79.60 | 800 |
| 11:22 AM | $79.59 | Up $0.03 | $79.61 | $79.59 | 400 |
| 11:21 AM | $79.56 | Down $ -0.02 | $79.56 | $79.54 | 600 |
| 11:20 AM | $79.58 | Up $0.06 | $79.59 | $79.57 | 500 |
| 11:19 AM | $79.52 | Up $0.02 | $79.53 | $79.49 | 500 |
| 11:18 AM | $79.50 | Down $ -0.09 | $79.51 | $79.50 | 1,000 |
| 11:17 AM | $79.59 | Down $ -0.02 | $79.61 | $79.59 | 600 |
| 11:16 AM | $79.61 | Up $0.01 | $79.63 | $79.60 | 600 |
| 11:15 AM | $79.60 | Up $0.00 | $79.62 | $79.55 | 2,000 |
| 11:14 AM | $79.60 | Up $0.03 | $79.60 | $79.58 | 400 |
| 11:13 AM | $79.57 | Down $ -0.04 | $79.60 | $79.55 | 400 |
| 11:12 AM | $79.61 | Up $0.01 | $79.62 | $79.60 | 600 |
| 11:11 AM | $79.60 | Down $ -0.03 | $79.60 | $79.57 | 3,000 |
| 11:10 AM | $79.63 | Down $ -0.01 | $79.65 | $79.61 | 700 |
| 11:09 AM | $79.64 | Down $ -0.05 | $79.69 | $79.64 | 200 |
| 11:08 AM | $79.69 | Up $0.02 | $79.69 | $79.69 | 200 |
| 11:07 AM | $79.67 | Down $ -0.04 | $79.72 | $79.67 | 500 |
| 11:06 AM | $79.71 | Up $0.00 | $79.71 | $79.70 | 700 |
| 11:05 AM | $79.71 | Up $0.03 | $79.71 | $79.66 | 600 |
| 11:04 AM | $79.68 | Up $0.03 | $79.72 | $79.65 | 900 |
| 11:03 AM | $79.65 | Down $ -0.10 | $79.65 | $79.65 | 200 |
| 11:02 AM | $79.75 | Up $0.01 | $79.77 | $79.75 | 300 |
| 11:01 AM | $79.74 | Up $0.05 | $79.74 | $79.74 | 300 |
| 11:00 AM | $79.69 | Down $ -0.02 | $79.69 | $79.63 | 1,200 |
| 10:59 AM | $79.71 | Down $ -0.01 | $79.71 | $79.71 | 100 |
| 10:58 AM | $79.72 | Up $0.00 | $79.72 | $79.67 | 400 |
| 10:57 AM | $79.72 | Down $ -0.11 | $79.74 | $79.72 | 300 |
| 10:56 AM | $79.83 | Down $ -0.05 | $79.83 | $79.83 | 200 |
| 10:55 AM | $79.88 | Down $ -0.03 | $79.88 | $79.87 | 500 |
| 10:54 AM | $79.91 | Down $ -0.02 | $79.91 | $79.91 | 100 |
| 10:53 AM | $79.93 | Up $0.04 | $79.93 | $79.92 | 300 |
| 10:52 AM | $79.89 | Down $ -0.05 | $79.89 | $79.88 | 300 |
| 10:51 AM | $79.94 | Down $ -0.02 | $79.94 | $79.94 | 500 |
| 10:50 AM | $79.96 | Up $0.03 | $79.96 | $79.92 | 1,300 |
| 10:49 AM | $79.93 | Up $0.03 | $79.95 | $79.92 | 800 |
| 10:48 AM | $79.90 | Up $0.03 | $79.90 | $79.83 | 1,300 |
| 10:47 AM | $79.87 | Down $ -0.06 | $79.89 | $79.87 | 800 |
| 10:46 AM | $79.93 | Up $0.14 | $79.93 | $79.93 | 100 |
| 10:44 AM | $79.79 | Up $0.01 | $79.79 | $79.79 | 300 |
| 10:44 AM | $79.79 | Up $0.00 | $79.79 | $79.79 | 0 |
| 10:43 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 100 |
| 10:42 AM | $79.78 | Up $0.00 | $79.78 | $79.77 | 600 |
| 10:41 AM | $79.78 | Up $0.01 | $79.78 | $79.74 | 300 |
| 10:40 AM | $79.77 | Up $0.00 | $79.77 | $79.77 | 1,000 |
| 10:37 AM | $79.77 | Down $ -0.01 | $79.77 | $79.77 | 100 |
| 10:37 AM | $79.77 | Up $0.00 | $79.77 | $79.77 | 0 |
| 10:37 AM | $79.77 | Up $0.00 | $79.77 | $79.77 | 0 |
| 10:36 AM | $79.78 | Up $0.02 | $79.78 | $79.75 | 200 |
| 10:35 AM | $79.76 | Down $ -0.05 | $79.79 | $79.76 | 300 |
| 10:34 AM | $79.81 | Down $ -0.07 | $79.81 | $79.81 | 100 |
| 10:33 AM | $79.88 | Up $0.01 | $79.88 | $79.88 | 100 |
| 10:32 AM | $79.87 | Up $0.12 | $79.87 | $79.78 | 700 |
| 10:31 AM | $79.75 | Up $0.06 | $79.75 | $79.75 | 100 |
| 10:28 AM | $79.69 | Up $0.08 | $79.69 | $79.69 | 100 |
| 10:28 AM | $79.69 | Up $0.00 | $79.69 | $79.69 | 0 |
| 10:28 AM | $79.69 | Up $0.00 | $79.69 | $79.69 | 0 |
| 10:27 AM | $79.61 | Up $0.13 | $79.62 | $79.60 | 1,100 |
| 10:24 AM | $79.48 | Up $0.04 | $79.50 | $79.48 | 200 |
| 10:24 AM | $79.48 | Up $0.00 | $79.50 | $79.48 | 0 |
| 10:24 AM | $79.48 | Up $0.00 | $79.50 | $79.48 | 0 |
| 10:23 AM | $79.44 | Up $0.01 | $79.44 | $79.44 | 200 |
| 10:22 AM | $79.43 | Up $0.07 | $79.44 | $79.35 | 1,200 |
| 10:21 AM | $79.36 | Down $ -0.07 | $79.44 | $79.36 | 2,000 |
| 10:20 AM | $79.43 | Down $ -0.15 | $79.56 | $79.43 | 1,300 |
| 10:19 AM | $79.58 | Down $ -0.08 | $79.58 | $79.57 | 500 |
| 10:18 AM | $79.66 | Down $ -0.04 | $79.66 | $79.66 | 300 |
| 10:17 AM | $79.70 | Up $0.05 | $79.70 | $79.68 | 700 |
| 10:16 AM | $79.65 | Up $0.00 | $79.65 | $79.62 | 200 |
| 10:15 AM | $79.65 | Down $ -0.04 | $79.65 | $79.65 | 100 |
| 10:14 AM | $79.69 | Up $0.01 | $79.69 | $79.68 | 200 |
| 10:13 AM | $79.68 | Up $0.02 | $79.68 | $79.55 | 1,900 |
| 10:12 AM | $79.66 | Up $0.00 | $79.71 | $79.66 | 300 |
| 10:11 AM | $79.66 | Down $ -0.11 | $79.70 | $79.66 | 300 |
| 10:08 AM | $79.77 | Up $0.14 | $79.77 | $79.61 | 500 |
| 10:08 AM | $79.77 | Up $0.00 | $79.77 | $79.61 | 0 |
| 10:08 AM | $79.77 | Up $0.00 | $79.77 | $79.61 | 0 |
| 10:07 AM | $79.63 | Up $0.01 | $79.63 | $79.62 | 300 |
| 10:06 AM | $79.62 | Up $0.01 | $79.62 | $79.62 | 100 |
| 10:05 AM | $79.61 | Up $0.06 | $79.61 | $79.58 | 400 |
| 10:04 AM | $79.55 | Up $0.00 | $79.57 | $79.55 | 1,000 |
| 10:03 AM | $79.55 | Up $0.07 | $79.61 | $79.49 | 4,900 |
| 10:02 AM | $79.48 | Down $ -0.06 | $79.65 | $79.45 | 1,100 |
| 10:01 AM | $79.54 | Up $0.12 | $79.55 | $79.40 | 4,200 |
| 10:00 AM | $79.42 | Down $ -0.02 | $79.44 | $79.37 | 1,600 |
| 09:59 AM | $79.44 | Up $0.06 | $79.44 | $79.40 | 700 |
| 09:58 AM | $79.38 | Down $ -0.15 | $79.50 | $79.38 | 1,500 |
| 09:57 AM | $79.53 | Up $0.07 | $79.53 | $79.53 | 100 |
| 09:56 AM | $79.46 | Up $0.00 | $79.46 | $79.37 | 1,400 |
| 09:55 AM | $79.46 | Down $ -0.09 | $79.54 | $79.46 | 1,000 |
| 09:54 AM | $79.55 | Up $0.15 | $79.59 | $79.46 | 2,400 |
| 09:52 AM | $79.40 | Up $0.11 | $79.40 | $79.40 | 200 |
| 09:52 AM | $79.40 | Up $0.00 | $79.40 | $79.40 | 0 |
| 09:51 AM | $79.29 | Up $0.15 | $79.29 | $79.19 | 300 |
| 09:50 AM | $79.14 | Down $ -0.05 | $79.25 | $79.14 | 4,500 |
| 09:49 AM | $79.19 | Up $0.14 | $79.19 | $79.05 | 300 |
| 09:48 AM | $79.05 | Up $0.03 | $79.06 | $79.04 | 1,300 |
| 09:47 AM | $79.02 | Down $ -0.01 | $79.05 | $79.02 | 900 |
| 09:46 AM | $79.03 | Up $0.26 | $79.03 | $78.93 | 400 |
| 09:45 AM | $78.77 | Up $0.21 | $78.77 | $78.47 | 2,200 |
| 09:44 AM | $78.56 | Down $ -0.03 | $78.56 | $78.56 | 100 |
| 09:43 AM | $78.59 | Up $0.07 | $78.59 | $78.43 | 3,000 |
| 09:42 AM | $78.52 | Down $ -0.06 | $78.56 | $78.52 | 300 |
| 09:41 AM | $78.58 | Down $ -0.01 | $78.61 | $78.54 | 1,800 |
| 09:40 AM | $78.59 | Down $ -0.27 | $78.73 | $78.59 | 1,500 |
| 09:39 AM | $78.86 | Down $ -0.11 | $78.86 | $78.81 | 200 |
| 09:38 AM | $78.97 | Up $0.16 | $78.97 | $78.78 | 1,700 |
| 09:37 AM | $78.81 | Down $ -0.20 | $79.00 | $78.81 | 500 |
| 09:36 AM | $79.01 | Down $ -0.25 | $79.19 | $79.01 | 2,600 |
| 09:35 AM | $79.26 | Down $ -0.11 | $79.49 | $79.26 | 7,700 |
| 09:34 AM | $79.37 | Up $0.23 | $79.37 | $79.00 | 2,700 |
| 09:33 AM | $79.14 | Up $0.12 | $79.33 | $79.11 | 6,500 |
| 09:32 AM | $79.02 | Up $0.00 | $79.04 | $78.87 | 7,300 |
| 09:31 AM | $79.02 | Down $ -0.26 | $79.40 | $79.00 | 9,700 |
| 09:30 AM | $79.28 | Down $ -2.35 | $79.71 | $79.24 | 9,600 |
| Previous close | $81.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | $79.69 | $80.02 | $80.38 | $79.68 | 135,600 |
| 23/06/2025 | $81.63 | $82.76 | $82.80 | $81.63 | 115,000 |
| 20/06/2025 | $79.99 | $80.92 | $80.92 | $79.86 | 167,400 |
| 19/06/2025 | $79.32 | $79.23 | $79.40 | $78.95 | 46,400 |
| 18/06/2025 | $79.71 | $80.12 | $80.39 | $79.67 | 189,600 |
| 17/06/2025 | $79.88 | $79.59 | $80.22 | $79.41 | 143,500 |
| 16/06/2025 | $78.94 | $79.41 | $79.54 | $78.86 | 154,000 |
| 13/06/2025 | $78.63 | $78.22 | $79.04 | $77.92 | 253,600 |
| 12/06/2025 | $76.11 | $75.29 | $76.13 | $75.25 | 178,500 |
| 11/06/2025 | $72.84 | $72.40 | $72.87 | $72.14 | 70,200 |
| 10/06/2025 | $71.85 | $71.98 | $72.17 | $71.59 | 82,500 |
| 09/06/2025 | $72.95 | $72.91 | $73.35 | $72.79 | 181,700 |
| 06/06/2025 | $71.78 | $72.03 | $72.37 | $71.61 | 137,500 |
| 05/06/2025 | $74.51 | $74.69 | $75.24 | $74.31 | 115,700 |
| 04/06/2025 | $75.65 | $75.63 | $75.78 | $75.38 | 126,100 |
| 03/06/2025 | $75.93 | $75.36 | $76.06 | $75.28 | 128,500 |
| 02/06/2025 | $76.15 | $76.18 | $76.50 | $75.94 | 107,100 |
| 30/05/2025 | $72.32 | $71.66 | $72.36 | $71.31 | 253,100 |
| 29/05/2025 | $72.47 | $72.59 | $72.88 | $72.42 | 83,400 |
| 28/05/2025 | $73.11 | $72.49 | $73.21 | $72.44 | 72,000 |
| 27/05/2025 | $72.86 | $72.74 | $73.01 | $72.63 | 82,600 |
| 26/05/2025 | $73.43 | $73.25 | $73.54 | $73.21 | 43,200 |
| 23/05/2025 | $73.61 | $73.71 | $73.78 | $73.45 | 53,100 |
| 22/05/2025 | $73.00 | $73.18 | $73.40 | $72.97 | 98,600 |
| 21/05/2025 | $72.96 | $73.14 | $73.52 | $72.72 | 156,800 |
| 20/05/2025 | $72.77 | $72.23 | $72.86 | $72.23 | 195,600 |
| 16/05/2025 | $70.00 | $69.69 | $70.10 | $69.68 | 158,500 |
| 15/05/2025 | $69.58 | $68.61 | $69.59 | $68.42 | 162,700 |
| 14/05/2025 | $67.97 | $67.76 | $68.39 | $67.76 | 207,900 |
| 13/05/2025 | $69.72 | $69.78 | $70.14 | $69.27 | 84,200 |
Graphs are not available, please refer to the detailed table