Find a quote
SPROTT INC.
181.47 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $181.47
- Opening $176.62
- Today High $182.82
- Today Low $176.52
- Price Bid $180.00
- Price Ask $180.00
- 52 Weeks High $230.43
- 52 Weeks Low $78.94
- Size Bid 1
- Size Ask 6
- Volume 105,244
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $181.47 | Up $0.62 | $181.47 | $181.47 | 64,900 |
| 03:59 PM | $180.85 | Down $ -0.16 | $181.01 | $180.85 | 500 |
| 03:58 PM | $181.01 | Down $ -0.35 | $181.30 | $181.01 | 700 |
| 03:57 PM | $181.36 | Down $ -0.21 | $181.36 | $181.36 | 100 |
| 03:56 PM | $181.57 | Up $0.10 | $181.86 | $181.57 | 1,200 |
| 03:55 PM | $181.47 | Up $0.79 | $181.47 | $181.41 | 400 |
| 03:51 PM | $180.68 | Up $0.14 | $180.68 | $180.68 | 100 |
| 03:51 PM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| 03:51 PM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| 03:51 PM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| 03:50 PM | $180.54 | Up $0.45 | $181.30 | $179.98 | 2,000 |
| 03:49 PM | $180.09 | Down $ -0.27 | $180.09 | $180.09 | 100 |
| 03:45 PM | $180.36 | Down $ -0.60 | $180.59 | $180.36 | 600 |
| 03:45 PM | $180.36 | Up $0.00 | $180.59 | $180.36 | 0 |
| 03:45 PM | $180.36 | Up $0.00 | $180.59 | $180.36 | 0 |
| 03:45 PM | $180.36 | Up $0.00 | $180.59 | $180.36 | 0 |
| 03:42 PM | $180.96 | Down $ -0.26 | $180.96 | $180.96 | 100 |
| 03:42 PM | $180.96 | Up $0.00 | $180.96 | $180.96 | 0 |
| 03:42 PM | $180.96 | Up $0.00 | $180.96 | $180.96 | 0 |
| 03:29 PM | $181.22 | Down $ -0.25 | $181.58 | $181.22 | 800 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:29 PM | $181.22 | Up $0.00 | $181.58 | $181.22 | 0 |
| 03:26 PM | $181.47 | Up $0.01 | $181.47 | $181.47 | 100 |
| 03:26 PM | $181.47 | Up $0.00 | $181.47 | $181.47 | 0 |
| 03:26 PM | $181.47 | Up $0.00 | $181.47 | $181.47 | 0 |
| 03:07 PM | $181.46 | Up $0.46 | $181.46 | $181.46 | 100 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:07 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 03:01 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 3,400 |
| 03:01 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 03:01 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 03:01 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 03:01 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 03:01 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 03:00 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 100 |
| 02:48 PM | $181.00 | Up $0.31 | $181.00 | $181.00 | 100 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:48 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:47 PM | $180.70 | Down $ -0.03 | $180.70 | $180.70 | 100 |
| 02:40 PM | $180.73 | Down $ -0.27 | $180.73 | $180.73 | 100 |
| 02:40 PM | $180.73 | Up $0.00 | $180.73 | $180.73 | 0 |
| 02:40 PM | $180.73 | Up $0.00 | $180.73 | $180.73 | 0 |
| 02:40 PM | $180.73 | Up $0.00 | $180.73 | $180.73 | 0 |
| 02:40 PM | $180.73 | Up $0.00 | $180.73 | $180.73 | 0 |
| 02:40 PM | $180.73 | Up $0.00 | $180.73 | $180.73 | 0 |
| 02:40 PM | $180.73 | Up $0.00 | $180.73 | $180.73 | 0 |
| 02:37 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 400 |
| 02:37 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:37 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:35 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 200 |
| 02:35 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 02:34 PM | $181.00 | Down $ -0.17 | $181.00 | $181.00 | 200 |
| 02:33 PM | $181.17 | Up $0.44 | $181.17 | $181.17 | 300 |
| 02:29 PM | $180.73 | Down $ -0.02 | $180.73 | $180.69 | 300 |
| 02:29 PM | $180.73 | Up $0.00 | $180.73 | $180.69 | 0 |
| 02:29 PM | $180.73 | Up $0.00 | $180.73 | $180.69 | 0 |
| 02:29 PM | $180.73 | Up $0.00 | $180.73 | $180.69 | 0 |
| 02:26 PM | $180.75 | Down $ -0.16 | $180.75 | $180.75 | 100 |
| 02:26 PM | $180.75 | Up $0.00 | $180.75 | $180.75 | 0 |
| 02:26 PM | $180.75 | Up $0.00 | $180.75 | $180.75 | 0 |
| 01:57 PM | $180.91 | Down $ -0.41 | $180.91 | $180.91 | 100 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:57 PM | $180.91 | Up $0.00 | $180.91 | $180.91 | 0 |
| 01:53 PM | $181.32 | Down $ -0.33 | $181.37 | $181.32 | 300 |
| 01:53 PM | $181.32 | Up $0.00 | $181.37 | $181.32 | 0 |
| 01:53 PM | $181.32 | Up $0.00 | $181.37 | $181.32 | 0 |
| 01:53 PM | $181.32 | Up $0.00 | $181.37 | $181.32 | 0 |
| 01:42 PM | $181.65 | Down $ -0.34 | $181.65 | $181.65 | 100 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:42 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 01:41 PM | $181.99 | Down $ -0.17 | $181.99 | $181.99 | 100 |
| 01:37 PM | $182.16 | Down $ -0.34 | $182.16 | $182.16 | 100 |
| 01:37 PM | $182.16 | Up $0.00 | $182.16 | $182.16 | 0 |
| 01:37 PM | $182.16 | Up $0.00 | $182.16 | $182.16 | 0 |
| 01:37 PM | $182.16 | Up $0.00 | $182.16 | $182.16 | 0 |
| 01:33 PM | $182.50 | Down $ -0.32 | $182.53 | $182.50 | 500 |
| 01:33 PM | $182.50 | Up $0.00 | $182.53 | $182.50 | 0 |
| 01:33 PM | $182.50 | Up $0.00 | $182.53 | $182.50 | 0 |
| 01:33 PM | $182.50 | Up $0.00 | $182.53 | $182.50 | 0 |
| 01:21 PM | $182.82 | Up $0.19 | $182.82 | $182.71 | 500 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:21 PM | $182.82 | Up $0.00 | $182.82 | $182.71 | 0 |
| 01:06 PM | $182.63 | Up $0.24 | $182.63 | $182.63 | 100 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:06 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 01:05 PM | $182.39 | Up $0.13 | $182.44 | $182.39 | 300 |
| 12:52 PM | $182.26 | Up $0.36 | $182.26 | $182.26 | 400 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:52 PM | $182.26 | Up $0.00 | $182.26 | $182.26 | 0 |
| 12:43 PM | $181.90 | Down $ -0.38 | $181.96 | $181.90 | 200 |
| 12:43 PM | $181.90 | Up $0.00 | $181.96 | $181.90 | 0 |
| 12:43 PM | $181.90 | Up $0.00 | $181.96 | $181.90 | 0 |
| 12:43 PM | $181.90 | Up $0.00 | $181.96 | $181.90 | 0 |
| 12:43 PM | $181.90 | Up $0.00 | $181.96 | $181.90 | 0 |
| 12:43 PM | $181.90 | Up $0.00 | $181.96 | $181.90 | 0 |
| 12:43 PM | $181.90 | Up $0.00 | $181.96 | $181.90 | 0 |
| 12:43 PM | $181.90 | Up $0.00 | $181.96 | $181.90 | 0 |
| 12:43 PM | $181.90 | Up $0.00 | $181.96 | $181.90 | 0 |
| 12:42 PM | $182.28 | Up $0.08 | $182.58 | $182.28 | 200 |
| 12:40 PM | $182.20 | Down $ -0.30 | $182.21 | $182.20 | 300 |
| 12:40 PM | $182.20 | Up $0.00 | $182.21 | $182.20 | 0 |
| 12:39 PM | $182.50 | Up $0.40 | $182.50 | $182.35 | 300 |
| 12:38 PM | $182.10 | Down $ -0.06 | $182.10 | $182.10 | 300 |
| 12:37 PM | $182.16 | Up $0.37 | $182.16 | $182.16 | 100 |
| 12:31 PM | $181.79 | Down $ -0.16 | $181.79 | $181.79 | 100 |
| 12:31 PM | $181.79 | Up $0.00 | $181.79 | $181.79 | 0 |
| 12:31 PM | $181.79 | Up $0.00 | $181.79 | $181.79 | 0 |
| 12:31 PM | $181.79 | Up $0.00 | $181.79 | $181.79 | 0 |
| 12:31 PM | $181.79 | Up $0.00 | $181.79 | $181.79 | 0 |
| 12:31 PM | $181.79 | Up $0.00 | $181.79 | $181.79 | 0 |
| 12:24 PM | $181.95 | Down $ -0.20 | $181.95 | $181.80 | 300 |
| 12:24 PM | $181.95 | Up $0.00 | $181.95 | $181.80 | 0 |
| 12:24 PM | $181.95 | Up $0.00 | $181.95 | $181.80 | 0 |
| 12:24 PM | $181.95 | Up $0.00 | $181.95 | $181.80 | 0 |
| 12:24 PM | $181.95 | Up $0.00 | $181.95 | $181.80 | 0 |
| 12:24 PM | $181.95 | Up $0.00 | $181.95 | $181.80 | 0 |
| 12:24 PM | $181.95 | Up $0.00 | $181.95 | $181.80 | 0 |
| 12:19 PM | $182.15 | Down $ -0.08 | $182.15 | $182.15 | 100 |
| 12:19 PM | $182.15 | Up $0.00 | $182.15 | $182.15 | 0 |
| 12:19 PM | $182.15 | Up $0.00 | $182.15 | $182.15 | 0 |
| 12:19 PM | $182.15 | Up $0.00 | $182.15 | $182.15 | 0 |
| 12:19 PM | $182.15 | Up $0.00 | $182.15 | $182.15 | 0 |
| 12:18 PM | $182.23 | Up $0.68 | $182.23 | $181.85 | 300 |
| 12:17 PM | $181.55 | Up $0.40 | $181.55 | $181.55 | 100 |
| 12:16 PM | $181.15 | Down $ -0.50 | $181.15 | $181.15 | 100 |
| 12:11 PM | $181.65 | Up $0.22 | $181.65 | $181.65 | 100 |
| 12:11 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 12:11 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 12:11 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 12:11 PM | $181.65 | Up $0.00 | $181.65 | $181.65 | 0 |
| 12:09 PM | $181.43 | Up $0.43 | $181.43 | $181.37 | 500 |
| 12:09 PM | $181.43 | Up $0.00 | $181.43 | $181.37 | 0 |
| 12:05 PM | $181.00 | Down $ -0.18 | $181.00 | $181.00 | 500 |
| 12:05 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 12:05 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 12:05 PM | $181.00 | Up $0.00 | $181.00 | $181.00 | 0 |
| 12:04 PM | $181.18 | Down $ -0.40 | $181.33 | $181.18 | 300 |
| 11:58 AM | $181.58 | Up $0.46 | $181.58 | $181.23 | 700 |
| 11:58 AM | $181.58 | Up $0.00 | $181.58 | $181.23 | 0 |
| 11:58 AM | $181.58 | Up $0.00 | $181.58 | $181.23 | 0 |
| 11:58 AM | $181.58 | Up $0.00 | $181.58 | $181.23 | 0 |
| 11:58 AM | $181.58 | Up $0.00 | $181.58 | $181.23 | 0 |
| 11:58 AM | $181.58 | Up $0.00 | $181.58 | $181.23 | 0 |
| 11:46 AM | $181.12 | Down $ -0.09 | $181.12 | $181.12 | 100 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:46 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 11:42 AM | $181.21 | Down $ -0.28 | $181.21 | $181.21 | 100 |
| 11:42 AM | $181.21 | Up $0.00 | $181.21 | $181.21 | 0 |
| 11:42 AM | $181.21 | Up $0.00 | $181.21 | $181.21 | 0 |
| 11:42 AM | $181.21 | Up $0.00 | $181.21 | $181.21 | 0 |
| 11:41 AM | $181.49 | Down $ -0.36 | $181.50 | $181.49 | 200 |
| 11:37 AM | $181.85 | Up $0.09 | $181.85 | $181.85 | 100 |
| 11:37 AM | $181.85 | Up $0.00 | $181.85 | $181.85 | 0 |
| 11:37 AM | $181.85 | Up $0.00 | $181.85 | $181.85 | 0 |
| 11:37 AM | $181.85 | Up $0.00 | $181.85 | $181.85 | 0 |
| 11:34 AM | $181.76 | Down $ -0.50 | $181.81 | $181.76 | 300 |
| 11:34 AM | $181.76 | Up $0.00 | $181.81 | $181.76 | 0 |
| 11:34 AM | $181.76 | Up $0.00 | $181.81 | $181.76 | 0 |
| 11:29 AM | $182.26 | Up $0.53 | $182.26 | $181.97 | 200 |
| 11:29 AM | $182.26 | Up $0.00 | $182.26 | $181.97 | 0 |
| 11:29 AM | $182.26 | Up $0.00 | $182.26 | $181.97 | 0 |
| 11:29 AM | $182.26 | Up $0.00 | $182.26 | $181.97 | 0 |
| 11:29 AM | $182.26 | Up $0.00 | $182.26 | $181.97 | 0 |
| 11:28 AM | $181.73 | Down $ -0.08 | $181.73 | $181.73 | 100 |
| 11:24 AM | $181.81 | Down $ -0.69 | $181.81 | $181.81 | 100 |
| 11:24 AM | $181.81 | Up $0.00 | $181.81 | $181.81 | 0 |
| 11:24 AM | $181.81 | Up $0.00 | $181.81 | $181.81 | 0 |
| 11:24 AM | $181.81 | Up $0.00 | $181.81 | $181.81 | 0 |
| 11:23 AM | $182.50 | Up $0.32 | $182.50 | $182.50 | 100 |
| 11:22 AM | $182.18 | Up $0.37 | $182.18 | $182.18 | 100 |
| 11:20 AM | $181.81 | Down $ -0.35 | $181.81 | $181.81 | 100 |
| 11:20 AM | $181.81 | Up $0.00 | $181.81 | $181.81 | 0 |
| 11:19 AM | $182.16 | Up $0.35 | $182.20 | $182.16 | 600 |
| 11:16 AM | $181.81 | Down $ -0.40 | $181.86 | $181.81 | 200 |
| 11:16 AM | $181.81 | Up $0.00 | $181.86 | $181.81 | 0 |
| 11:16 AM | $181.81 | Up $0.00 | $181.86 | $181.81 | 0 |
| 11:14 AM | $182.21 | Down $ -0.22 | $182.27 | $182.21 | 300 |
| 11:14 AM | $182.21 | Up $0.00 | $182.27 | $182.21 | 0 |
| 11:11 AM | $182.43 | Up $0.98 | $182.43 | $181.96 | 200 |
| 11:11 AM | $182.43 | Up $0.00 | $182.43 | $181.96 | 0 |
| 11:11 AM | $182.43 | Up $0.00 | $182.43 | $181.96 | 0 |
| 11:08 AM | $181.45 | Up $0.62 | $181.71 | $181.27 | 400 |
| 11:08 AM | $181.45 | Up $0.00 | $181.71 | $181.27 | 0 |
| 11:08 AM | $181.45 | Up $0.00 | $181.71 | $181.27 | 0 |
| 11:07 AM | $180.83 | Up $0.40 | $180.83 | $180.83 | 200 |
| 11:04 AM | $180.43 | Up $0.58 | $180.43 | $180.22 | 400 |
| 11:04 AM | $180.43 | Up $0.00 | $180.43 | $180.22 | 0 |
| 11:04 AM | $180.43 | Up $0.00 | $180.43 | $180.22 | 0 |
| 11:01 AM | $179.85 | Down $ -0.30 | $179.86 | $179.85 | 200 |
| 11:01 AM | $179.85 | Up $0.00 | $179.86 | $179.85 | 0 |
| 11:01 AM | $179.85 | Up $0.00 | $179.86 | $179.85 | 0 |
| 11:00 AM | $180.15 | Up $0.39 | $180.15 | $180.15 | 100 |
| 10:59 AM | $179.76 | Down $ -0.58 | $180.07 | $179.76 | 700 |
| 10:58 AM | $180.34 | Up $0.41 | $180.34 | $180.34 | 100 |
| 10:57 AM | $179.93 | Up $0.41 | $179.93 | $179.93 | 100 |
| 10:56 AM | $179.52 | Up $0.40 | $179.52 | $179.52 | 100 |
| 10:55 AM | $179.12 | Up $0.28 | $179.12 | $179.12 | 200 |
| 10:54 AM | $178.84 | Down $ -0.53 | $179.09 | $178.84 | 1,100 |
| 10:53 AM | $179.37 | Up $0.62 | $179.37 | $179.37 | 100 |
| 10:51 AM | $178.75 | Up $0.72 | $178.75 | $178.37 | 300 |
| 10:51 AM | $178.75 | Up $0.00 | $178.75 | $178.37 | 0 |
| 10:50 AM | $178.03 | Up $0.60 | $178.03 | $177.82 | 200 |
| 10:48 AM | $177.43 | Up $0.27 | $177.43 | $177.43 | 100 |
| 10:48 AM | $177.43 | Up $0.00 | $177.43 | $177.43 | 0 |
| 10:47 AM | $177.16 | Up $0.64 | $177.16 | $176.84 | 400 |
| 10:45 AM | $176.52 | Down $ -0.37 | $176.63 | $176.52 | 400 |
| 10:45 AM | $176.52 | Up $0.00 | $176.63 | $176.52 | 0 |
| 10:35 AM | $176.89 | Down $ -0.35 | $176.90 | $176.89 | 300 |
| 10:35 AM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 10:35 AM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 10:35 AM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 10:35 AM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 10:35 AM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 10:35 AM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 10:35 AM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 10:35 AM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 10:35 AM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 10:34 AM | $177.24 | Up $0.33 | $177.24 | $176.91 | 400 |
| 10:32 AM | $176.91 | Up $0.31 | $176.91 | $176.88 | 500 |
| 10:32 AM | $176.91 | Up $0.00 | $176.91 | $176.88 | 0 |
| 10:27 AM | $176.60 | Down $ -0.42 | $176.60 | $176.60 | 100 |
| 10:27 AM | $176.60 | Up $0.00 | $176.60 | $176.60 | 0 |
| 10:27 AM | $176.60 | Up $0.00 | $176.60 | $176.60 | 0 |
| 10:27 AM | $176.60 | Up $0.00 | $176.60 | $176.60 | 0 |
| 10:27 AM | $176.60 | Up $0.00 | $176.60 | $176.60 | 0 |
| 10:26 AM | $177.02 | Down $ -0.45 | $177.09 | $176.70 | 300 |
| 10:25 AM | $177.47 | Up $0.11 | $177.47 | $176.90 | 400 |
| 10:23 AM | $177.36 | Down $ -0.38 | $177.50 | $177.36 | 200 |
| 10:23 AM | $177.36 | Up $0.00 | $177.50 | $177.36 | 0 |
| 10:21 AM | $177.74 | Down $ -0.57 | $177.94 | $177.74 | 500 |
| 10:21 AM | $177.74 | Up $0.00 | $177.94 | $177.74 | 0 |
| 10:17 AM | $178.31 | Up $0.71 | $178.32 | $177.91 | 400 |
| 10:17 AM | $178.31 | Up $0.00 | $178.32 | $177.91 | 0 |
| 10:17 AM | $178.31 | Up $0.00 | $178.32 | $177.91 | 0 |
| 10:17 AM | $178.31 | Up $0.00 | $178.32 | $177.91 | 0 |
| 10:15 AM | $177.60 | Down $ -0.37 | $177.60 | $177.60 | 100 |
| 10:15 AM | $177.60 | Up $0.00 | $177.60 | $177.60 | 0 |
| 10:11 AM | $177.97 | Down $ -0.36 | $177.97 | $177.97 | 100 |
| 10:11 AM | $177.97 | Up $0.00 | $177.97 | $177.97 | 0 |
| 10:11 AM | $177.97 | Up $0.00 | $177.97 | $177.97 | 0 |
| 10:11 AM | $177.97 | Up $0.00 | $177.97 | $177.97 | 0 |
| 10:06 AM | $178.33 | Up $1.20 | $178.33 | $177.40 | 400 |
| 10:06 AM | $178.33 | Up $0.00 | $178.33 | $177.40 | 0 |
| 10:06 AM | $178.33 | Up $0.00 | $178.33 | $177.40 | 0 |
| 10:06 AM | $178.33 | Up $0.00 | $178.33 | $177.40 | 0 |
| 10:06 AM | $178.33 | Up $0.00 | $178.33 | $177.40 | 0 |
| 10:05 AM | $177.13 | Down $ -0.41 | $177.13 | $177.13 | 600 |
| 10:04 AM | $177.54 | Down $ -1.11 | $178.32 | $177.54 | 600 |
| 10:00 AM | $178.65 | Up $0.25 | $178.65 | $178.56 | 300 |
| 10:00 AM | $178.65 | Up $0.00 | $178.65 | $178.56 | 0 |
| 10:00 AM | $178.65 | Up $0.00 | $178.65 | $178.56 | 0 |
| 10:00 AM | $178.65 | Up $0.00 | $178.65 | $178.56 | 0 |
| 09:59 AM | $178.40 | Up $0.20 | $178.40 | $178.39 | 500 |
| 09:54 AM | $178.20 | Up $0.18 | $178.21 | $178.20 | 600 |
| 09:54 AM | $178.20 | Up $0.00 | $178.21 | $178.20 | 0 |
| 09:54 AM | $178.20 | Up $0.00 | $178.21 | $178.20 | 0 |
| 09:54 AM | $178.20 | Up $0.00 | $178.21 | $178.20 | 0 |
| 09:54 AM | $178.20 | Up $0.00 | $178.21 | $178.20 | 0 |
| 09:51 AM | $178.02 | Down $ -0.18 | $178.53 | $177.66 | 900 |
| 09:51 AM | $178.02 | Up $0.00 | $178.53 | $177.66 | 0 |
| 09:51 AM | $178.02 | Up $0.00 | $178.53 | $177.66 | 0 |
| 09:50 AM | $178.20 | Down $ -0.02 | $178.20 | $178.20 | 100 |
| 09:46 AM | $178.22 | Up $0.32 | $178.22 | $178.22 | 200 |
| 09:46 AM | $178.22 | Up $0.00 | $178.22 | $178.22 | 0 |
| 09:46 AM | $178.22 | Up $0.00 | $178.22 | $178.22 | 0 |
| 09:46 AM | $178.22 | Up $0.00 | $178.22 | $178.22 | 0 |
| 09:45 AM | $177.90 | Up $1.28 | $177.90 | $176.84 | 700 |
| 09:30 AM | $176.62 | Up $0.10 | $176.62 | $176.62 | 100 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 09:30 AM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| Previous close | $176.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $181.47 | $181.33 | $182.82 | $179.98 | 83,300 |
| 28/05/2026 | $176.52 | $177.41 | $180.00 | $176.19 | 25,500 |
| 27/05/2026 | $176.60 | $176.39 | $177.90 | $176.17 | 25,900 |
| 26/05/2026 | $177.53 | $177.63 | $178.79 | $176.99 | 28,700 |
| 25/05/2026 | $178.16 | $178.59 | $178.93 | $176.97 | 14,200 |
| 22/05/2026 | $172.82 | $173.41 | $175.53 | $172.30 | 18,800 |
| 21/05/2026 | $173.95 | $171.08 | $175.21 | $170.11 | 45,600 |
| 20/05/2026 | $174.54 | $176.21 | $177.53 | $174.29 | 30,300 |
| 19/05/2026 | $171.24 | $171.90 | $176.72 | $171.02 | 91,000 |
| 15/05/2026 | $177.27 | $177.64 | $179.31 | $175.83 | 62,300 |
| 14/05/2026 | $187.01 | $188.54 | $190.18 | $186.78 | 41,800 |
| 13/05/2026 | $196.20 | $196.94 | $198.89 | $195.78 | 19,000 |
| 12/05/2026 | $200.22 | $191.79 | $201.23 | $191.65 | 37,400 |
| 11/05/2026 | $197.33 | $193.24 | $197.60 | $191.38 | 70,200 |
| 08/05/2026 | $192.97 | $193.24 | $194.94 | $192.37 | 65,700 |
| 07/05/2026 | $194.53 | $199.88 | $200.03 | $194.11 | 50,200 |
| 06/05/2026 | $207.65 | $203.00 | $208.79 | $199.22 | 96,700 |
| 05/05/2026 | $173.38 | $177.85 | $177.88 | $173.05 | 34,700 |
| 04/05/2026 | $178.00 | $180.83 | $180.96 | $176.24 | 74,700 |
| 01/05/2026 | $178.36 | $178.07 | $178.86 | $177.28 | 70,200 |
| 30/04/2026 | $177.41 | $176.33 | $179.99 | $176.29 | 51,700 |
| 29/04/2026 | $172.70 | $173.83 | $173.83 | $171.71 | 66,100 |
| 28/04/2026 | $174.54 | $169.49 | $174.85 | $169.49 | 32,100 |
| 27/04/2026 | $176.93 | $174.75 | $177.19 | $173.88 | 83,800 |
| 24/04/2026 | $178.31 | $179.53 | $180.28 | $177.40 | 42,500 |
| 23/04/2026 | $177.52 | $177.89 | $179.73 | $175.03 | 71,800 |
| 22/04/2026 | $180.39 | $179.87 | $180.56 | $178.34 | 41,800 |
| 21/04/2026 | $178.45 | $182.48 | $184.79 | $177.74 | 55,400 |
| 20/04/2026 | $198.75 | $197.20 | $200.74 | $193.60 | 36,300 |
| 17/04/2026 | $203.94 | $203.50 | $204.18 | $201.34 | 78,000 |
Graphs are not available, please refer to the detailed table