Find a quote
SPROTT INC.
162.45 Down -6.11 (-3.76 %)
Delayed : 2026/02/04 17:40:00
- Previous close $168.56
- Opening $168.56
- Today High $168.56
- Today Low $156.84
- Price Bid $161.43
- Price Ask $161.43
- 52 Weeks High $192.00
- 52 Weeks Low $56.05
- Size Bid 2
- Size Ask 2
- Volume 116,134
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $162.45 | Up $0.01 | $162.45 | $162.45 | 9,500 |
| 03:59 PM | $162.44 | Down $ -0.21 | $162.70 | $162.44 | 1,200 |
| 03:58 PM | $162.65 | Up $0.22 | $162.65 | $162.44 | 1,400 |
| 03:57 PM | $162.43 | Up $0.00 | $162.65 | $162.22 | 900 |
| 03:56 PM | $162.43 | Down $ -0.38 | $162.49 | $162.43 | 1,000 |
| 03:55 PM | $162.80 | Down $ -0.09 | $162.80 | $162.80 | 100 |
| 03:52 PM | $162.89 | Up $0.00 | $162.89 | $162.89 | 100 |
| 03:52 PM | $162.89 | Up $0.00 | $162.89 | $162.89 | 0 |
| 03:52 PM | $162.89 | Up $0.00 | $162.89 | $162.89 | 0 |
| 03:51 PM | $162.89 | Up $0.00 | $162.89 | $162.89 | 100 |
| 03:50 PM | $162.89 | Up $0.52 | $162.89 | $162.21 | 2,000 |
| 03:49 PM | $162.37 | Up $0.06 | $162.48 | $162.35 | 700 |
| 03:48 PM | $162.31 | Up $0.15 | $162.37 | $162.31 | 200 |
| 03:45 PM | $162.16 | Down $ -0.31 | $162.20 | $162.16 | 400 |
| 03:45 PM | $162.16 | Up $0.00 | $162.20 | $162.16 | 0 |
| 03:45 PM | $162.16 | Up $0.00 | $162.20 | $162.16 | 0 |
| 03:42 PM | $162.47 | Up $0.18 | $162.47 | $162.30 | 200 |
| 03:42 PM | $162.47 | Up $0.00 | $162.47 | $162.30 | 0 |
| 03:42 PM | $162.47 | Up $0.00 | $162.47 | $162.30 | 0 |
| 03:41 PM | $162.29 | Up $0.12 | $162.29 | $162.17 | 300 |
| 03:39 PM | $162.17 | Up $0.21 | $162.17 | $162.17 | 100 |
| 03:39 PM | $162.17 | Up $0.00 | $162.17 | $162.17 | 0 |
| 03:38 PM | $161.96 | Up $0.09 | $161.96 | $161.96 | 100 |
| 03:36 PM | $161.87 | Up $0.15 | $161.87 | $161.83 | 300 |
| 03:36 PM | $161.87 | Up $0.00 | $161.87 | $161.83 | 0 |
| 03:34 PM | $161.72 | Up $0.16 | $161.72 | $161.70 | 300 |
| 03:34 PM | $161.72 | Up $0.00 | $161.72 | $161.70 | 0 |
| 03:33 PM | $161.56 | Up $0.19 | $161.56 | $161.56 | 100 |
| 03:31 PM | $161.37 | Down $ -0.06 | $161.38 | $161.37 | 200 |
| 03:31 PM | $161.37 | Up $0.00 | $161.38 | $161.37 | 0 |
| 03:29 PM | $161.43 | Down $ -0.26 | $161.43 | $161.43 | 100 |
| 03:29 PM | $161.43 | Up $0.00 | $161.43 | $161.43 | 0 |
| 03:28 PM | $161.69 | Up $0.26 | $161.69 | $161.69 | 100 |
| 03:26 PM | $161.43 | Up $0.06 | $161.57 | $161.43 | 500 |
| 03:26 PM | $161.43 | Up $0.00 | $161.57 | $161.43 | 0 |
| 03:25 PM | $161.37 | Up $0.05 | $161.37 | $161.37 | 200 |
| 03:24 PM | $161.32 | Up $0.26 | $161.32 | $161.26 | 900 |
| 03:23 PM | $161.06 | Up $0.03 | $161.06 | $161.06 | 100 |
| 03:18 PM | $161.03 | Down $ -0.44 | $161.11 | $161.03 | 300 |
| 03:18 PM | $161.03 | Up $0.00 | $161.11 | $161.03 | 0 |
| 03:18 PM | $161.03 | Up $0.00 | $161.11 | $161.03 | 0 |
| 03:18 PM | $161.03 | Up $0.00 | $161.11 | $161.03 | 0 |
| 03:18 PM | $161.03 | Up $0.00 | $161.11 | $161.03 | 0 |
| 03:17 PM | $161.47 | Up $0.13 | $161.47 | $161.47 | 100 |
| 03:16 PM | $161.34 | Down $ -0.01 | $161.34 | $161.34 | 100 |
| 03:14 PM | $161.35 | Up $0.05 | $161.35 | $161.33 | 300 |
| 03:14 PM | $161.35 | Up $0.00 | $161.35 | $161.33 | 0 |
| 03:13 PM | $161.30 | Up $0.31 | $161.30 | $161.09 | 1,200 |
| 03:11 PM | $160.99 | Down $ -0.24 | $161.23 | $160.98 | 900 |
| 03:11 PM | $160.99 | Up $0.00 | $161.23 | $160.98 | 0 |
| 03:10 PM | $161.23 | Down $ -0.26 | $161.29 | $161.23 | 400 |
| 03:07 PM | $161.49 | Up $0.09 | $161.56 | $161.49 | 400 |
| 03:07 PM | $161.49 | Up $0.00 | $161.56 | $161.49 | 0 |
| 03:07 PM | $161.49 | Up $0.00 | $161.56 | $161.49 | 0 |
| 03:06 PM | $161.40 | Down $ -0.15 | $161.40 | $161.21 | 900 |
| 03:04 PM | $161.55 | Up $0.12 | $161.55 | $161.55 | 100 |
| 03:04 PM | $161.55 | Up $0.00 | $161.55 | $161.55 | 0 |
| 03:03 PM | $161.43 | Down $ -0.13 | $161.55 | $161.43 | 300 |
| 03:02 PM | $161.56 | Up $0.29 | $161.56 | $161.29 | 300 |
| 03:00 PM | $161.27 | Up $0.24 | $161.27 | $161.26 | 300 |
| 03:00 PM | $161.27 | Up $0.00 | $161.27 | $161.26 | 0 |
| 02:59 PM | $161.04 | Down $ -0.06 | $161.23 | $160.84 | 300 |
| 02:57 PM | $161.10 | Up $0.14 | $161.10 | $161.07 | 300 |
| 02:57 PM | $161.10 | Up $0.00 | $161.10 | $161.07 | 0 |
| 02:56 PM | $160.96 | Up $0.10 | $160.96 | $160.96 | 200 |
| 02:55 PM | $160.86 | Up $0.00 | $160.86 | $160.86 | 100 |
| 02:54 PM | $160.86 | Up $0.38 | $160.86 | $160.85 | 600 |
| 02:53 PM | $160.48 | Up $0.02 | $160.52 | $160.47 | 300 |
| 02:52 PM | $160.46 | Up $0.35 | $160.46 | $160.40 | 300 |
| 02:51 PM | $160.11 | Up $0.38 | $160.36 | $160.11 | 600 |
| 02:49 PM | $159.73 | Down $ -0.12 | $160.28 | $159.73 | 700 |
| 02:49 PM | $159.73 | Up $0.00 | $160.28 | $159.73 | 0 |
| 02:48 PM | $159.85 | Down $ -0.87 | $160.43 | $159.84 | 3,000 |
| 02:47 PM | $160.72 | Down $ -0.20 | $160.72 | $160.72 | 200 |
| 02:46 PM | $160.92 | Up $0.15 | $161.14 | $160.92 | 1,300 |
| 02:43 PM | $160.77 | Up $0.43 | $160.77 | $160.65 | 300 |
| 02:43 PM | $160.77 | Up $0.00 | $160.77 | $160.65 | 0 |
| 02:43 PM | $160.77 | Up $0.00 | $160.77 | $160.65 | 0 |
| 02:41 PM | $160.34 | Up $0.42 | $160.34 | $159.98 | 200 |
| 02:41 PM | $160.34 | Up $0.00 | $160.34 | $159.98 | 0 |
| 02:37 PM | $159.92 | Up $0.37 | $159.92 | $159.92 | 100 |
| 02:37 PM | $159.92 | Up $0.00 | $159.92 | $159.92 | 0 |
| 02:37 PM | $159.92 | Up $0.00 | $159.92 | $159.92 | 0 |
| 02:37 PM | $159.92 | Up $0.00 | $159.92 | $159.92 | 0 |
| 02:31 PM | $159.55 | Up $0.39 | $159.55 | $159.36 | 300 |
| 02:31 PM | $159.55 | Up $0.00 | $159.55 | $159.36 | 0 |
| 02:31 PM | $159.55 | Up $0.00 | $159.55 | $159.36 | 0 |
| 02:31 PM | $159.55 | Up $0.00 | $159.55 | $159.36 | 0 |
| 02:31 PM | $159.55 | Up $0.00 | $159.55 | $159.36 | 0 |
| 02:31 PM | $159.55 | Up $0.00 | $159.55 | $159.36 | 0 |
| 02:26 PM | $159.16 | Down $ -0.17 | $159.16 | $159.16 | 100 |
| 02:26 PM | $159.16 | Up $0.00 | $159.16 | $159.16 | 0 |
| 02:26 PM | $159.16 | Up $0.00 | $159.16 | $159.16 | 0 |
| 02:26 PM | $159.16 | Up $0.00 | $159.16 | $159.16 | 0 |
| 02:26 PM | $159.16 | Up $0.00 | $159.16 | $159.16 | 0 |
| 02:24 PM | $159.33 | Down $ -0.06 | $159.34 | $158.88 | 1,000 |
| 02:24 PM | $159.33 | Up $0.00 | $159.34 | $158.88 | 0 |
| 02:23 PM | $159.39 | Up $1.28 | $159.39 | $158.70 | 800 |
| 02:22 PM | $158.11 | Down $ -0.29 | $158.31 | $158.10 | 300 |
| 02:19 PM | $158.40 | Up $0.21 | $158.78 | $158.40 | 500 |
| 02:19 PM | $158.40 | Up $0.00 | $158.78 | $158.40 | 0 |
| 02:19 PM | $158.40 | Up $0.00 | $158.78 | $158.40 | 0 |
| 02:15 PM | $158.19 | Down $ -0.31 | $158.20 | $158.19 | 700 |
| 02:15 PM | $158.19 | Up $0.00 | $158.20 | $158.19 | 0 |
| 02:15 PM | $158.19 | Up $0.00 | $158.20 | $158.19 | 0 |
| 02:15 PM | $158.19 | Up $0.00 | $158.20 | $158.19 | 0 |
| 02:13 PM | $158.50 | Up $0.23 | $158.50 | $158.21 | 300 |
| 02:13 PM | $158.50 | Up $0.00 | $158.50 | $158.21 | 0 |
| 02:12 PM | $158.27 | Up $0.24 | $158.27 | $158.27 | 100 |
| 02:11 PM | $158.03 | Up $0.03 | $158.03 | $158.03 | 100 |
| 02:10 PM | $158.00 | Up $0.21 | $158.00 | $158.00 | 200 |
| 02:09 PM | $157.79 | Up $0.55 | $157.79 | $157.52 | 800 |
| 02:06 PM | $157.24 | Down $ -0.48 | $157.51 | $157.24 | 200 |
| 02:06 PM | $157.24 | Up $0.00 | $157.51 | $157.24 | 0 |
| 02:06 PM | $157.24 | Up $0.00 | $157.51 | $157.24 | 0 |
| 02:05 PM | $157.72 | Up $0.57 | $157.72 | $156.84 | 600 |
| 02:04 PM | $157.15 | Down $ -0.41 | $157.17 | $157.15 | 600 |
| 02:02 PM | $157.56 | Up $0.15 | $157.56 | $157.47 | 600 |
| 02:02 PM | $157.56 | Up $0.00 | $157.56 | $157.47 | 0 |
| 02:01 PM | $157.41 | Up $0.15 | $157.41 | $157.41 | 100 |
| 02:00 PM | $157.26 | Down $ -0.57 | $157.26 | $157.26 | 100 |
| 01:59 PM | $157.83 | Down $ -0.32 | $158.03 | $157.63 | 1,500 |
| 01:58 PM | $158.15 | Up $0.05 | $158.23 | $158.15 | 1,700 |
| 01:54 PM | $158.11 | Down $ -0.08 | $158.17 | $158.07 | 1,200 |
| 01:54 PM | $158.11 | Up $0.00 | $158.17 | $158.07 | 0 |
| 01:54 PM | $158.11 | Up $0.00 | $158.17 | $158.07 | 0 |
| 01:54 PM | $158.11 | Up $0.00 | $158.17 | $158.07 | 0 |
| 01:50 PM | $158.18 | Down $ -0.12 | $158.18 | $158.06 | 400 |
| 01:50 PM | $158.18 | Up $0.00 | $158.18 | $158.06 | 0 |
| 01:50 PM | $158.18 | Up $0.00 | $158.18 | $158.06 | 0 |
| 01:50 PM | $158.18 | Up $0.00 | $158.18 | $158.06 | 0 |
| 01:48 PM | $158.30 | Down $ -0.38 | $158.50 | $158.30 | 400 |
| 01:48 PM | $158.30 | Up $0.00 | $158.50 | $158.30 | 0 |
| 01:46 PM | $158.68 | Down $ -0.07 | $158.68 | $158.36 | 200 |
| 01:46 PM | $158.68 | Up $0.00 | $158.68 | $158.36 | 0 |
| 01:42 PM | $158.75 | Up $0.15 | $158.75 | $158.75 | 100 |
| 01:42 PM | $158.75 | Up $0.00 | $158.75 | $158.75 | 0 |
| 01:42 PM | $158.75 | Up $0.00 | $158.75 | $158.75 | 0 |
| 01:42 PM | $158.75 | Up $0.00 | $158.75 | $158.75 | 0 |
| 01:40 PM | $158.60 | Up $0.37 | $158.60 | $158.60 | 300 |
| 01:40 PM | $158.60 | Up $0.00 | $158.60 | $158.60 | 0 |
| 01:39 PM | $158.23 | Down $ -0.20 | $158.23 | $158.22 | 300 |
| 01:38 PM | $158.43 | Down $ -0.16 | $158.71 | $158.43 | 300 |
| 01:35 PM | $158.59 | Up $0.47 | $158.59 | $158.31 | 800 |
| 01:35 PM | $158.59 | Up $0.00 | $158.59 | $158.31 | 0 |
| 01:35 PM | $158.59 | Up $0.00 | $158.59 | $158.31 | 0 |
| 01:33 PM | $158.12 | Down $ -0.22 | $158.24 | $158.12 | 400 |
| 01:33 PM | $158.12 | Up $0.00 | $158.24 | $158.12 | 0 |
| 01:30 PM | $158.34 | Down $ -0.63 | $158.81 | $158.34 | 1,600 |
| 01:30 PM | $158.34 | Up $0.00 | $158.81 | $158.34 | 0 |
| 01:30 PM | $158.34 | Up $0.00 | $158.81 | $158.34 | 0 |
| 01:29 PM | $158.97 | Up $0.02 | $158.97 | $158.91 | 500 |
| 01:27 PM | $158.95 | Up $0.04 | $158.95 | $158.93 | 600 |
| 01:27 PM | $158.95 | Up $0.00 | $158.95 | $158.93 | 0 |
| 01:26 PM | $158.91 | Up $0.19 | $158.91 | $158.87 | 700 |
| 01:25 PM | $158.72 | Up $0.40 | $158.73 | $158.31 | 800 |
| 01:23 PM | $158.32 | Up $0.32 | $158.33 | $158.26 | 700 |
| 01:23 PM | $158.32 | Up $0.00 | $158.33 | $158.26 | 0 |
| 01:19 PM | $158.00 | Down $ -0.33 | $158.34 | $158.00 | 1,000 |
| 01:19 PM | $158.00 | Up $0.00 | $158.34 | $158.00 | 0 |
| 01:19 PM | $158.00 | Up $0.00 | $158.34 | $158.00 | 0 |
| 01:19 PM | $158.00 | Up $0.00 | $158.34 | $158.00 | 0 |
| 01:16 PM | $158.33 | Down $ -0.42 | $158.38 | $158.32 | 700 |
| 01:16 PM | $158.33 | Up $0.00 | $158.38 | $158.32 | 0 |
| 01:16 PM | $158.33 | Up $0.00 | $158.38 | $158.32 | 0 |
| 01:15 PM | $158.75 | Up $0.43 | $158.75 | $158.52 | 500 |
| 01:12 PM | $158.32 | Down $ -0.20 | $158.32 | $158.32 | 500 |
| 01:12 PM | $158.32 | Up $0.00 | $158.32 | $158.32 | 0 |
| 01:12 PM | $158.32 | Up $0.00 | $158.32 | $158.32 | 0 |
| 01:11 PM | $158.52 | Down $ -0.02 | $158.60 | $158.52 | 600 |
| 01:10 PM | $158.54 | Up $0.13 | $158.54 | $158.54 | 200 |
| 01:09 PM | $158.41 | Down $ -0.46 | $158.47 | $158.41 | 400 |
| 01:07 PM | $158.87 | Up $0.32 | $158.89 | $158.87 | 500 |
| 01:07 PM | $158.87 | Up $0.00 | $158.89 | $158.87 | 0 |
| 01:06 PM | $158.55 | Down $ -0.46 | $158.71 | $158.55 | 600 |
| 01:05 PM | $159.01 | Up $0.07 | $159.01 | $158.98 | 700 |
| 01:04 PM | $158.94 | Up $0.26 | $158.94 | $158.94 | 100 |
| 01:03 PM | $158.68 | Up $0.10 | $158.68 | $158.68 | 100 |
| 01:02 PM | $158.58 | Down $ -0.23 | $158.58 | $158.58 | 100 |
| 01:00 PM | $158.81 | Down $ -0.93 | $159.49 | $158.81 | 400 |
| 01:00 PM | $158.81 | Up $0.00 | $159.49 | $158.81 | 0 |
| 12:59 PM | $159.74 | Down $ -0.29 | $159.91 | $159.74 | 300 |
| 12:58 PM | $160.03 | Up $0.00 | $160.03 | $160.03 | 100 |
| 12:56 PM | $160.03 | Up $0.10 | $160.03 | $160.02 | 200 |
| 12:56 PM | $160.03 | Up $0.00 | $160.03 | $160.02 | 0 |
| 12:54 PM | $159.93 | Up $0.29 | $159.94 | $159.73 | 500 |
| 12:54 PM | $159.93 | Up $0.00 | $159.94 | $159.73 | 0 |
| 12:53 PM | $159.64 | Up $0.10 | $159.66 | $159.54 | 600 |
| 12:52 PM | $159.54 | Up $0.30 | $159.55 | $159.54 | 300 |
| 12:50 PM | $159.24 | Down $ -0.21 | $159.40 | $159.24 | 400 |
| 12:50 PM | $159.24 | Up $0.00 | $159.40 | $159.24 | 0 |
| 12:49 PM | $159.45 | Up $0.00 | $159.46 | $159.45 | 200 |
| 12:48 PM | $159.45 | Down $ -0.56 | $159.84 | $159.45 | 400 |
| 12:42 PM | $160.01 | Up $0.16 | $160.01 | $159.91 | 500 |
| 12:42 PM | $160.01 | Up $0.00 | $160.01 | $159.91 | 0 |
| 12:42 PM | $160.01 | Up $0.00 | $160.01 | $159.91 | 0 |
| 12:42 PM | $160.01 | Up $0.00 | $160.01 | $159.91 | 0 |
| 12:42 PM | $160.01 | Up $0.00 | $160.01 | $159.91 | 0 |
| 12:42 PM | $160.01 | Up $0.00 | $160.01 | $159.91 | 0 |
| 12:40 PM | $159.85 | Down $ -0.44 | $159.97 | $159.85 | 300 |
| 12:40 PM | $159.85 | Up $0.00 | $159.97 | $159.85 | 0 |
| 12:38 PM | $160.29 | Up $0.44 | $160.31 | $160.08 | 600 |
| 12:38 PM | $160.29 | Up $0.00 | $160.31 | $160.08 | 0 |
| 12:36 PM | $159.85 | Down $ -0.31 | $160.17 | $159.85 | 700 |
| 12:36 PM | $159.85 | Up $0.00 | $160.17 | $159.85 | 0 |
| 12:31 PM | $160.16 | Up $0.52 | $160.16 | $160.06 | 400 |
| 12:31 PM | $160.16 | Up $0.00 | $160.16 | $160.06 | 0 |
| 12:31 PM | $160.16 | Up $0.00 | $160.16 | $160.06 | 0 |
| 12:31 PM | $160.16 | Up $0.00 | $160.16 | $160.06 | 0 |
| 12:31 PM | $160.16 | Up $0.00 | $160.16 | $160.06 | 0 |
| 12:29 PM | $159.64 | Down $ -0.06 | $159.94 | $159.64 | 300 |
| 12:29 PM | $159.64 | Up $0.00 | $159.94 | $159.64 | 0 |
| 12:28 PM | $159.70 | Down $ -0.36 | $160.06 | $159.70 | 1,500 |
| 12:27 PM | $160.06 | Down $ -0.92 | $160.98 | $160.06 | 1,100 |
| 12:25 PM | $160.98 | Down $ -0.03 | $161.02 | $160.98 | 500 |
| 12:25 PM | $160.98 | Up $0.00 | $161.02 | $160.98 | 0 |
| 12:22 PM | $161.01 | Down $ -0.84 | $161.85 | $161.01 | 900 |
| 12:22 PM | $161.01 | Up $0.00 | $161.85 | $161.01 | 0 |
| 12:22 PM | $161.01 | Up $0.00 | $161.85 | $161.01 | 0 |
| 12:19 PM | $161.86 | Down $ -0.26 | $161.86 | $161.86 | 100 |
| 12:19 PM | $161.86 | Up $0.00 | $161.86 | $161.86 | 0 |
| 12:19 PM | $161.86 | Up $0.00 | $161.86 | $161.86 | 0 |
| 12:16 PM | $162.11 | Up $0.08 | $162.11 | $162.11 | 100 |
| 12:16 PM | $162.11 | Up $0.00 | $162.11 | $162.11 | 0 |
| 12:16 PM | $162.11 | Up $0.00 | $162.11 | $162.11 | 0 |
| 12:14 PM | $162.03 | Up $0.28 | $162.03 | $162.03 | 100 |
| 12:14 PM | $162.03 | Up $0.00 | $162.03 | $162.03 | 0 |
| 12:13 PM | $161.75 | Up $0.35 | $161.75 | $161.67 | 300 |
| 12:05 PM | $161.40 | Up $0.21 | $161.40 | $161.38 | 300 |
| 12:05 PM | $161.40 | Up $0.00 | $161.40 | $161.38 | 0 |
| 12:05 PM | $161.40 | Up $0.00 | $161.40 | $161.38 | 0 |
| 12:05 PM | $161.40 | Up $0.00 | $161.40 | $161.38 | 0 |
| 12:05 PM | $161.40 | Up $0.00 | $161.40 | $161.38 | 0 |
| 12:05 PM | $161.40 | Up $0.00 | $161.40 | $161.38 | 0 |
| 12:05 PM | $161.40 | Up $0.00 | $161.40 | $161.38 | 0 |
| 12:05 PM | $161.40 | Up $0.00 | $161.40 | $161.38 | 0 |
| 12:01 PM | $161.19 | Down $ -0.16 | $161.37 | $160.90 | 800 |
| 12:01 PM | $161.19 | Up $0.00 | $161.37 | $160.90 | 0 |
| 12:01 PM | $161.19 | Up $0.00 | $161.37 | $160.90 | 0 |
| 12:01 PM | $161.19 | Up $0.00 | $161.37 | $160.90 | 0 |
| 11:57 AM | $161.35 | Up $0.18 | $161.35 | $161.34 | 200 |
| 11:57 AM | $161.35 | Up $0.00 | $161.35 | $161.34 | 0 |
| 11:57 AM | $161.35 | Up $0.00 | $161.35 | $161.34 | 0 |
| 11:57 AM | $161.35 | Up $0.00 | $161.35 | $161.34 | 0 |
| 11:56 AM | $161.17 | Down $ -0.30 | $161.17 | $161.17 | 700 |
| 11:55 AM | $161.47 | Up $0.47 | $161.47 | $161.14 | 300 |
| 11:54 AM | $161.00 | Up $0.65 | $161.01 | $160.78 | 700 |
| 11:51 AM | $160.35 | Down $ -0.50 | $160.35 | $160.35 | 300 |
| 11:51 AM | $160.35 | Up $0.00 | $160.35 | $160.35 | 0 |
| 11:51 AM | $160.35 | Up $0.00 | $160.35 | $160.35 | 0 |
| 11:50 AM | $160.85 | Up $0.81 | $160.85 | $160.60 | 600 |
| 11:49 AM | $160.04 | Down $ -0.53 | $160.04 | $160.04 | 100 |
| 11:48 AM | $160.57 | Up $0.00 | $160.57 | $160.57 | 100 |
| 11:47 AM | $160.57 | Down $ -0.02 | $160.74 | $160.57 | 500 |
| 11:46 AM | $160.59 | Down $ -0.62 | $161.04 | $160.59 | 400 |
| 11:45 AM | $161.21 | Down $ -0.28 | $161.28 | $161.21 | 200 |
| 11:40 AM | $161.49 | Down $ -0.12 | $161.49 | $161.49 | 100 |
| 11:40 AM | $161.49 | Up $0.00 | $161.49 | $161.49 | 0 |
| 11:40 AM | $161.49 | Up $0.00 | $161.49 | $161.49 | 0 |
| 11:40 AM | $161.49 | Up $0.00 | $161.49 | $161.49 | 0 |
| 11:40 AM | $161.49 | Up $0.00 | $161.49 | $161.49 | 0 |
| 11:39 AM | $161.61 | Down $ -0.32 | $161.61 | $161.61 | 200 |
| 11:33 AM | $161.93 | Down $ -0.51 | $162.07 | $161.93 | 200 |
| 11:33 AM | $161.93 | Up $0.00 | $162.07 | $161.93 | 0 |
| 11:33 AM | $161.93 | Up $0.00 | $162.07 | $161.93 | 0 |
| 11:33 AM | $161.93 | Up $0.00 | $162.07 | $161.93 | 0 |
| 11:33 AM | $161.93 | Up $0.00 | $162.07 | $161.93 | 0 |
| 11:33 AM | $161.93 | Up $0.00 | $162.07 | $161.93 | 0 |
| 11:31 AM | $162.44 | Up $0.23 | $162.44 | $162.44 | 100 |
| 11:31 AM | $162.44 | Up $0.00 | $162.44 | $162.44 | 0 |
| 11:30 AM | $162.21 | Down $ -0.38 | $162.45 | $162.21 | 500 |
| 11:29 AM | $162.59 | Up $0.26 | $162.59 | $162.58 | 200 |
| 11:27 AM | $162.33 | Up $0.13 | $162.34 | $162.33 | 200 |
| 11:27 AM | $162.33 | Up $0.00 | $162.34 | $162.33 | 0 |
| 11:26 AM | $162.20 | Up $0.91 | $162.20 | $161.86 | 400 |
| 11:25 AM | $161.29 | Down $ -0.57 | $161.43 | $161.29 | 300 |
| 11:23 AM | $161.86 | Up $0.16 | $161.86 | $161.86 | 100 |
| 11:23 AM | $161.86 | Up $0.00 | $161.86 | $161.86 | 0 |
| 11:21 AM | $161.70 | Down $ -0.44 | $161.70 | $161.70 | 100 |
| 11:21 AM | $161.70 | Up $0.00 | $161.70 | $161.70 | 0 |
| 11:19 AM | $162.14 | Down $ -0.53 | $162.23 | $162.14 | 800 |
| 11:19 AM | $162.14 | Up $0.00 | $162.23 | $162.14 | 0 |
| 11:13 AM | $162.67 | Down $ -0.15 | $162.73 | $162.67 | 300 |
| 11:13 AM | $162.67 | Up $0.00 | $162.73 | $162.67 | 0 |
| 11:13 AM | $162.67 | Up $0.00 | $162.73 | $162.67 | 0 |
| 11:13 AM | $162.67 | Up $0.00 | $162.73 | $162.67 | 0 |
| 11:13 AM | $162.67 | Up $0.00 | $162.73 | $162.67 | 0 |
| 11:13 AM | $162.67 | Up $0.00 | $162.73 | $162.67 | 0 |
| 11:12 AM | $162.82 | Up $0.68 | $162.82 | $162.32 | 700 |
| 11:11 AM | $162.14 | Up $0.06 | $162.16 | $162.12 | 400 |
| 11:10 AM | $162.08 | Up $0.00 | $162.08 | $161.71 | 300 |
| 11:08 AM | $162.08 | Down $ -0.06 | $162.10 | $162.08 | 200 |
| 11:08 AM | $162.08 | Up $0.00 | $162.10 | $162.08 | 0 |
| 11:07 AM | $162.14 | Down $ -0.56 | $162.29 | $162.14 | 200 |
| 11:06 AM | $162.70 | Up $0.47 | $162.70 | $162.31 | 500 |
| 11:02 AM | $162.23 | Down $ -0.09 | $162.23 | $162.23 | 100 |
| 11:02 AM | $162.23 | Up $0.00 | $162.23 | $162.23 | 0 |
| 11:02 AM | $162.23 | Up $0.00 | $162.23 | $162.23 | 0 |
| 11:02 AM | $162.23 | Up $0.00 | $162.23 | $162.23 | 0 |
| 11:01 AM | $162.32 | Down $ -0.38 | $162.33 | $162.31 | 500 |
| 10:58 AM | $162.70 | Up $0.34 | $162.70 | $162.55 | 300 |
| 10:58 AM | $162.70 | Up $0.00 | $162.70 | $162.55 | 0 |
| 10:58 AM | $162.70 | Up $0.00 | $162.70 | $162.55 | 0 |
| 10:57 AM | $162.36 | Down $ -0.41 | $162.40 | $162.36 | 500 |
| 10:56 AM | $162.77 | Down $ -1.00 | $163.30 | $162.77 | 600 |
| 10:55 AM | $163.77 | Up $0.20 | $163.77 | $163.77 | 1,200 |
| 10:53 AM | $163.57 | Up $0.40 | $163.66 | $163.55 | 700 |
| 10:53 AM | $163.57 | Up $0.00 | $163.66 | $163.55 | 0 |
| 10:51 AM | $163.17 | Down $ -0.66 | $163.58 | $163.17 | 700 |
| 10:51 AM | $163.17 | Up $0.00 | $163.58 | $163.17 | 0 |
| 10:50 AM | $163.83 | Up $0.52 | $163.83 | $163.78 | 200 |
| 10:46 AM | $163.31 | Down $ -0.35 | $163.44 | $163.31 | 900 |
| 10:46 AM | $163.31 | Up $0.00 | $163.44 | $163.31 | 0 |
| 10:46 AM | $163.31 | Up $0.00 | $163.44 | $163.31 | 0 |
| 10:46 AM | $163.31 | Up $0.00 | $163.44 | $163.31 | 0 |
| 10:44 AM | $163.66 | Up $0.27 | $163.67 | $163.65 | 300 |
| 10:44 AM | $163.66 | Up $0.00 | $163.67 | $163.65 | 0 |
| 10:43 AM | $163.39 | Up $0.37 | $163.40 | $163.39 | 200 |
| 10:42 AM | $163.02 | Down $ -0.28 | $163.03 | $163.02 | 300 |
| 10:41 AM | $163.30 | Up $0.47 | $163.31 | $163.30 | 200 |
| 10:40 AM | $162.83 | Up $0.49 | $162.83 | $162.70 | 400 |
| 10:39 AM | $162.34 | Up $0.22 | $162.69 | $161.93 | 2,000 |
| 10:38 AM | $162.12 | Up $0.68 | $162.12 | $161.44 | 400 |
| 10:36 AM | $161.44 | Up $0.15 | $161.44 | $161.28 | 600 |
| 10:36 AM | $161.44 | Up $0.00 | $161.44 | $161.28 | 0 |
| 10:35 AM | $161.29 | Down $ -0.43 | $161.29 | $161.29 | 100 |
| 10:34 AM | $161.72 | Down $ -0.42 | $161.72 | $161.71 | 400 |
| 10:33 AM | $162.14 | Down $ -0.80 | $162.37 | $162.14 | 300 |
| 10:32 AM | $162.94 | Down $ -0.11 | $162.94 | $162.94 | 100 |
| 10:31 AM | $163.05 | Down $ -0.51 | $163.35 | $163.05 | 600 |
| 10:30 AM | $163.56 | Down $ -0.44 | $164.04 | $163.56 | 700 |
| 10:28 AM | $164.00 | Up $0.16 | $164.00 | $163.99 | 400 |
| 10:28 AM | $164.00 | Up $0.00 | $164.00 | $163.99 | 0 |
| 10:27 AM | $163.84 | Down $ -0.37 | $163.85 | $163.84 | 200 |
| 10:26 AM | $164.21 | Down $ -0.61 | $164.35 | $164.21 | 200 |
| 10:25 AM | $164.82 | Up $0.41 | $164.82 | $164.82 | 100 |
| 10:23 AM | $164.41 | Up $0.17 | $164.50 | $164.15 | 400 |
| 10:23 AM | $164.41 | Up $0.00 | $164.50 | $164.15 | 0 |
| 10:22 AM | $164.24 | Down $ -1.01 | $164.69 | $164.23 | 600 |
| 10:21 AM | $165.25 | Up $0.28 | $165.25 | $164.97 | 500 |
| 10:20 AM | $164.97 | Up $0.17 | $164.97 | $164.88 | 300 |
| 10:19 AM | $164.80 | Down $ -0.20 | $164.80 | $164.78 | 800 |
| 10:18 AM | $165.00 | Down $ -0.15 | $165.00 | $165.00 | 800 |
| 10:17 AM | $165.15 | Down $ -0.35 | $165.15 | $165.14 | 300 |
| 10:15 AM | $165.50 | Down $ -0.85 | $166.21 | $165.50 | 400 |
| 10:15 AM | $165.50 | Up $0.00 | $166.21 | $165.50 | 0 |
| 10:14 AM | $166.35 | Down $ -0.61 | $166.57 | $166.35 | 200 |
| 10:13 AM | $166.96 | Up $0.22 | $166.96 | $166.96 | 100 |
| 10:12 AM | $166.74 | Down $ -0.14 | $166.74 | $166.60 | 400 |
| 10:09 AM | $166.88 | Down $ -0.14 | $166.88 | $166.87 | 200 |
| 10:09 AM | $166.88 | Up $0.00 | $166.88 | $166.87 | 0 |
| 10:09 AM | $166.88 | Up $0.00 | $166.88 | $166.87 | 0 |
| 10:07 AM | $167.02 | Up $0.35 | $167.03 | $166.89 | 800 |
| 10:07 AM | $167.02 | Up $0.00 | $167.03 | $166.89 | 0 |
| 10:04 AM | $166.67 | Up $0.22 | $166.67 | $166.41 | 400 |
| 10:04 AM | $166.67 | Up $0.00 | $166.67 | $166.41 | 0 |
| 10:04 AM | $166.67 | Up $0.00 | $166.67 | $166.41 | 0 |
| 10:03 AM | $166.45 | Up $0.31 | $166.53 | $166.26 | 300 |
| 10:00 AM | $166.14 | Down $ -0.38 | $166.14 | $166.14 | 100 |
| 10:00 AM | $166.14 | Up $0.00 | $166.14 | $166.14 | 0 |
| 10:00 AM | $166.14 | Up $0.00 | $166.14 | $166.14 | 0 |
| 09:58 AM | $166.52 | Up $0.26 | $166.61 | $166.14 | 800 |
| 09:58 AM | $166.52 | Up $0.00 | $166.61 | $166.14 | 0 |
| 09:56 AM | $166.26 | Down $ -0.32 | $166.53 | $166.26 | 400 |
| 09:56 AM | $166.26 | Up $0.00 | $166.53 | $166.26 | 0 |
| 09:53 AM | $166.58 | Down $ -0.64 | $166.87 | $166.58 | 200 |
| 09:53 AM | $166.58 | Up $0.00 | $166.87 | $166.58 | 0 |
| 09:53 AM | $166.58 | Up $0.00 | $166.87 | $166.58 | 0 |
| 09:51 AM | $167.22 | Down $ -0.04 | $167.50 | $167.22 | 400 |
| 09:51 AM | $167.22 | Up $0.00 | $167.50 | $167.22 | 0 |
| 09:50 AM | $167.26 | Up $0.26 | $167.26 | $167.26 | 200 |
| 09:48 AM | $167.00 | Up $0.32 | $167.02 | $167.00 | 200 |
| 09:48 AM | $167.00 | Up $0.00 | $167.02 | $167.00 | 0 |
| 09:47 AM | $166.68 | Up $0.82 | $166.68 | $166.42 | 800 |
| 09:45 AM | $165.86 | Down $ -0.72 | $165.87 | $165.86 | 500 |
| 09:45 AM | $165.86 | Up $0.00 | $165.87 | $165.86 | 0 |
| 09:41 AM | $166.58 | Down $ -0.54 | $166.58 | $166.57 | 500 |
| 09:41 AM | $166.58 | Up $0.00 | $166.58 | $166.57 | 0 |
| 09:41 AM | $166.58 | Up $0.00 | $166.58 | $166.57 | 0 |
| 09:41 AM | $166.58 | Up $0.00 | $166.58 | $166.57 | 0 |
| 09:32 AM | $167.13 | Down $ -0.50 | $167.13 | $167.13 | 100 |
| 09:32 AM | $167.13 | Up $0.00 | $167.13 | $167.13 | 0 |
| 09:32 AM | $167.13 | Up $0.00 | $167.13 | $167.13 | 0 |
| 09:32 AM | $167.13 | Up $0.00 | $167.13 | $167.13 | 0 |
| 09:32 AM | $167.13 | Up $0.00 | $167.13 | $167.13 | 0 |
| 09:32 AM | $167.13 | Up $0.00 | $167.13 | $167.13 | 0 |
| 09:32 AM | $167.13 | Up $0.00 | $167.13 | $167.13 | 0 |
| 09:32 AM | $167.13 | Up $0.00 | $167.13 | $167.13 | 0 |
| 09:32 AM | $167.13 | Up $0.00 | $167.13 | $167.13 | 0 |
| 09:30 AM | $167.63 | Down $ -0.93 | $168.56 | $166.88 | 5,100 |
| 09:30 AM | $167.63 | Up $0.00 | $168.56 | $166.88 | 0 |
| Previous close | $168.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2026 | $162.45 | $161.37 | $162.89 | $156.84 | 73,000 |
| 03/02/2026 | $168.56 | $166.27 | $168.96 | $164.52 | 69,800 |
| 02/02/2026 | $164.78 | $165.67 | $166.55 | $161.90 | 98,800 |
| 30/01/2026 | $166.96 | $169.21 | $170.45 | $166.20 | 122,100 |
| 29/01/2026 | $175.75 | $179.65 | $180.11 | $175.00 | 191,000 |
| 28/01/2026 | $190.54 | $188.30 | $191.28 | $188.04 | 58,900 |
| 27/01/2026 | $180.56 | $178.78 | $181.44 | $178.78 | 47,400 |
| 26/01/2026 | $183.75 | $186.07 | $186.07 | $180.51 | 67,400 |
| 23/01/2026 | $180.84 | $181.12 | $181.28 | $178.36 | 49,900 |
| 22/01/2026 | $175.62 | $177.83 | $180.33 | $175.47 | 101,400 |
| 21/01/2026 | $175.46 | $171.57 | $175.60 | $170.00 | 105,100 |
| 20/01/2026 | $170.73 | $168.76 | $171.14 | $167.54 | 102,100 |
| 19/01/2026 | $165.60 | $164.88 | $166.05 | $164.75 | 16,500 |
| 16/01/2026 | $162.31 | $165.80 | $166.57 | $162.22 | 83,900 |
| 15/01/2026 | $159.90 | $159.31 | $160.01 | $158.76 | 37,000 |
| 14/01/2026 | $156.43 | $154.40 | $156.66 | $151.88 | 74,300 |
| 13/01/2026 | $150.90 | $151.16 | $151.48 | $149.46 | 47,400 |
| 12/01/2026 | $149.26 | $150.76 | $151.50 | $149.23 | 25,700 |
| 09/01/2026 | $146.85 | $146.11 | $146.91 | $144.85 | 27,800 |
| 08/01/2026 | $143.14 | $144.42 | $144.43 | $140.50 | 44,100 |
| 07/01/2026 | $144.44 | $144.60 | $145.64 | $144.27 | 44,000 |
| 06/01/2026 | $148.24 | $148.00 | $148.41 | $146.61 | 49,300 |
| 05/01/2026 | $145.94 | $144.80 | $146.64 | $144.27 | 51,600 |
| 02/01/2026 | $138.89 | $136.79 | $139.76 | $136.79 | 32,300 |
| 31/12/2025 | $134.44 | $134.63 | $134.88 | $134.07 | 13,500 |
| 30/12/2025 | $134.63 | $137.51 | $137.93 | $134.41 | 22,900 |
| 29/12/2025 | $135.90 | $137.34 | $137.54 | $135.53 | 87,500 |
| 24/12/2025 | $137.15 | $137.14 | $137.57 | $137.12 | 6,200 |
| 23/12/2025 | $138.73 | $138.44 | $139.56 | $138.17 | 25,300 |
| 22/12/2025 | $137.93 | $139.85 | $140.16 | $137.66 | 55,300 |
Graphs are not available, please refer to the detailed table