Quotes and Market Data
Find a quote
CAMECO CORP
111.95 Down -3.69 (-3.30 %)
Delayed : 2025/11/21 17:40:00
- Previous close $115.64
- Opening $115.32
- Price Ask $111.50
- Price Bid $111.50
- Size Bid 1
- Size Ask 35
- Today High $115.59
- Today Low $109.89
- 52 Weeks High $153.59
- 52 Weeks Low $49.75
- Volume 1,579,599
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $111.95 | Up $0.15 | $111.95 | $111.95 | 268,900 |
| 03:59 PM | $111.80 | Down $ -0.06 | $112.00 | $111.80 | 15,100 |
| 03:58 PM | $111.86 | Down $ -0.02 | $111.97 | $111.86 | 8,200 |
| 03:57 PM | $111.88 | Up $0.36 | $111.88 | $111.51 | 8,200 |
| 03:56 PM | $111.52 | Down $ -0.30 | $111.80 | $111.52 | 8,700 |
| 03:55 PM | $111.82 | Up $0.22 | $111.92 | $111.54 | 12,700 |
| 03:54 PM | $111.60 | Down $ -0.01 | $111.65 | $111.57 | 7,600 |
| 03:53 PM | $111.61 | Down $ -0.10 | $111.74 | $111.59 | 5,800 |
| 03:52 PM | $111.71 | Down $ -0.10 | $111.84 | $111.71 | 5,500 |
| 03:51 PM | $111.81 | Down $ -0.01 | $111.92 | $111.81 | 2,500 |
| 03:50 PM | $111.82 | Up $0.06 | $112.11 | $111.70 | 12,400 |
| 03:49 PM | $111.76 | Down $ -0.07 | $111.83 | $111.73 | 2,500 |
| 03:48 PM | $111.83 | Up $0.08 | $111.83 | $111.61 | 3,300 |
| 03:47 PM | $111.75 | Up $0.19 | $111.75 | $111.59 | 4,000 |
| 03:46 PM | $111.56 | Up $0.04 | $111.62 | $111.48 | 7,300 |
| 03:45 PM | $111.52 | Up $0.03 | $111.62 | $111.49 | 7,800 |
| 03:44 PM | $111.49 | Down $ -0.03 | $111.54 | $111.48 | 3,100 |
| 03:43 PM | $111.52 | Down $ -0.06 | $111.58 | $111.47 | 3,100 |
| 03:42 PM | $111.58 | Up $0.02 | $111.64 | $111.53 | 4,700 |
| 03:41 PM | $111.56 | Down $ -0.13 | $111.65 | $111.49 | 3,200 |
| 03:40 PM | $111.69 | Down $ -0.20 | $111.89 | $111.64 | 5,300 |
| 03:39 PM | $111.89 | Up $0.01 | $112.00 | $111.89 | 6,600 |
| 03:38 PM | $111.88 | Up $0.06 | $111.95 | $111.86 | 2,900 |
| 03:37 PM | $111.82 | Down $ -0.08 | $111.87 | $111.77 | 4,500 |
| 03:36 PM | $111.90 | Up $0.00 | $111.97 | $111.87 | 4,800 |
| 03:35 PM | $111.90 | Up $0.32 | $111.90 | $111.58 | 3,800 |
| 03:34 PM | $111.58 | Down $ -0.03 | $111.63 | $111.53 | 3,200 |
| 03:33 PM | $111.61 | Up $0.19 | $111.61 | $111.41 | 4,300 |
| 03:32 PM | $111.42 | Down $ -0.28 | $111.70 | $111.42 | 7,400 |
| 03:31 PM | $111.70 | Down $ -0.01 | $111.70 | $111.51 | 5,100 |
| 03:30 PM | $111.71 | Down $ -0.09 | $111.81 | $111.66 | 3,800 |
| 03:29 PM | $111.80 | Down $ -0.15 | $111.88 | $111.77 | 1,400 |
| 03:28 PM | $111.95 | Down $ -0.05 | $111.98 | $111.81 | 2,500 |
| 03:27 PM | $112.00 | Down $ -0.06 | $112.14 | $112.00 | 1,400 |
| 03:26 PM | $112.06 | Up $0.06 | $112.07 | $111.95 | 1,800 |
| 03:25 PM | $112.00 | Up $0.18 | $112.00 | $111.81 | 2,800 |
| 03:24 PM | $111.82 | Up $0.02 | $111.82 | $111.65 | 4,700 |
| 03:23 PM | $111.80 | Down $ -0.12 | $111.91 | $111.77 | 3,400 |
| 03:22 PM | $111.92 | Up $0.06 | $111.96 | $111.86 | 3,600 |
| 03:21 PM | $111.86 | Down $ -0.01 | $111.86 | $111.80 | 2,400 |
| 03:20 PM | $111.87 | Down $ -0.17 | $111.99 | $111.84 | 4,900 |
| 03:19 PM | $112.04 | Up $0.04 | $112.05 | $111.96 | 2,000 |
| 03:18 PM | $112.00 | Down $ -0.04 | $112.08 | $111.96 | 2,100 |
| 03:17 PM | $112.04 | Up $0.00 | $112.09 | $112.04 | 600 |
| 03:16 PM | $112.04 | Down $ -0.02 | $112.06 | $111.91 | 2,500 |
| 03:15 PM | $112.06 | Up $0.06 | $112.06 | $111.95 | 2,400 |
| 03:14 PM | $112.00 | Up $0.22 | $112.00 | $111.82 | 2,500 |
| 03:13 PM | $111.78 | Down $ -0.15 | $111.90 | $111.77 | 2,400 |
| 03:12 PM | $111.93 | Up $0.01 | $111.93 | $111.84 | 1,700 |
| 03:11 PM | $111.92 | Up $0.21 | $111.92 | $111.76 | 4,100 |
| 03:10 PM | $111.71 | Down $ -0.12 | $111.78 | $111.63 | 2,900 |
| 03:09 PM | $111.83 | Up $0.03 | $111.83 | $111.80 | 500 |
| 03:08 PM | $111.80 | Up $0.01 | $111.80 | $111.74 | 900 |
| 03:07 PM | $111.79 | Up $0.13 | $111.86 | $111.72 | 3,900 |
| 03:06 PM | $111.66 | Down $ -0.20 | $111.93 | $111.66 | 5,700 |
| 03:05 PM | $111.86 | Down $ -0.06 | $111.91 | $111.83 | 1,900 |
| 03:04 PM | $111.92 | Down $ -0.10 | $112.05 | $111.92 | 1,700 |
| 03:03 PM | $112.02 | Down $ -0.01 | $112.11 | $112.02 | 1,500 |
| 03:02 PM | $112.03 | Down $ -0.08 | $112.03 | $111.94 | 3,600 |
| 03:01 PM | $112.11 | Up $0.04 | $112.11 | $111.99 | 1,000 |
| 03:00 PM | $112.07 | Up $0.07 | $112.12 | $112.00 | 3,600 |
| 02:59 PM | $112.00 | Up $0.13 | $112.00 | $111.88 | 2,100 |
| 02:58 PM | $111.87 | Down $ -0.03 | $111.96 | $111.85 | 3,000 |
| 02:57 PM | $111.90 | Down $ -0.20 | $112.07 | $111.90 | 1,300 |
| 02:56 PM | $112.10 | Down $ -0.03 | $112.13 | $112.10 | 200 |
| 02:55 PM | $112.13 | Up $0.17 | $112.24 | $112.07 | 1,800 |
| 02:54 PM | $111.96 | Up $0.15 | $111.96 | $111.67 | 5,200 |
| 02:53 PM | $111.81 | Down $ -0.41 | $112.21 | $111.81 | 3,400 |
| 02:52 PM | $112.22 | Down $ -0.23 | $112.45 | $112.22 | 2,300 |
| 02:51 PM | $112.45 | Up $0.07 | $112.48 | $112.43 | 1,400 |
| 02:50 PM | $112.38 | Down $ -0.10 | $112.38 | $112.38 | 100 |
| 02:49 PM | $112.48 | Down $ -0.05 | $112.52 | $112.38 | 1,300 |
| 02:48 PM | $112.53 | Up $0.24 | $112.53 | $112.32 | 2,400 |
| 02:47 PM | $112.29 | Up $0.04 | $112.29 | $112.21 | 1,100 |
| 02:46 PM | $112.25 | Down $ -0.09 | $112.31 | $112.21 | 1,800 |
| 02:45 PM | $112.34 | Up $0.03 | $112.34 | $112.13 | 1,700 |
| 02:44 PM | $112.31 | Up $0.17 | $112.31 | $112.09 | 3,200 |
| 02:43 PM | $112.14 | Down $ -0.15 | $112.31 | $112.14 | 1,700 |
| 02:42 PM | $112.29 | Down $ -0.03 | $112.41 | $112.29 | 1,900 |
| 02:41 PM | $112.32 | Down $ -0.03 | $112.37 | $112.20 | 5,900 |
| 02:40 PM | $112.35 | Down $ -0.20 | $112.62 | $112.35 | 2,200 |
| 02:39 PM | $112.55 | Down $ -0.04 | $112.62 | $112.55 | 1,900 |
| 02:38 PM | $112.59 | Down $ -0.03 | $112.59 | $112.59 | 100 |
| 02:37 PM | $112.62 | Up $0.14 | $112.62 | $112.42 | 5,400 |
| 02:36 PM | $112.48 | Up $0.07 | $112.50 | $112.40 | 1,700 |
| 02:35 PM | $112.41 | Up $0.01 | $112.45 | $112.28 | 3,100 |
| 02:34 PM | $112.40 | Down $ -0.07 | $112.40 | $112.40 | 400 |
| 02:33 PM | $112.47 | Up $0.02 | $112.47 | $112.34 | 2,100 |
| 02:32 PM | $112.45 | Down $ -0.02 | $112.45 | $112.37 | 1,600 |
| 02:31 PM | $112.47 | Down $ -0.14 | $112.59 | $112.47 | 700 |
| 02:30 PM | $112.61 | Up $0.02 | $112.75 | $112.55 | 1,300 |
| 02:29 PM | $112.59 | Up $0.20 | $112.59 | $112.33 | 4,400 |
| 02:28 PM | $112.39 | Down $ -0.01 | $112.39 | $112.36 | 800 |
| 02:27 PM | $112.40 | Up $0.00 | $112.41 | $112.37 | 800 |
| 02:26 PM | $112.40 | Up $0.00 | $112.40 | $112.36 | 1,600 |
| 02:25 PM | $112.40 | Up $0.10 | $112.46 | $112.28 | 4,400 |
| 02:24 PM | $112.30 | Down $ -0.09 | $112.31 | $112.30 | 500 |
| 02:23 PM | $112.39 | Down $ -0.09 | $112.47 | $112.32 | 1,100 |
| 02:22 PM | $112.48 | Down $ -0.05 | $112.57 | $112.45 | 2,100 |
| 02:21 PM | $112.53 | Up $0.02 | $112.53 | $112.48 | 3,200 |
| 02:20 PM | $112.51 | Up $0.15 | $112.51 | $112.28 | 5,400 |
| 02:19 PM | $112.36 | Up $0.00 | $112.40 | $112.36 | 1,300 |
| 02:18 PM | $112.36 | Down $ -0.03 | $112.38 | $112.27 | 2,600 |
| 02:17 PM | $112.39 | Down $ -0.11 | $112.40 | $112.36 | 1,600 |
| 02:16 PM | $112.50 | Up $0.11 | $112.50 | $112.42 | 2,700 |
| 02:15 PM | $112.39 | Down $ -0.01 | $112.39 | $112.38 | 500 |
| 02:14 PM | $112.40 | Up $0.14 | $112.40 | $112.35 | 1,700 |
| 02:13 PM | $112.26 | Down $ -0.14 | $112.40 | $112.25 | 3,100 |
| 02:12 PM | $112.40 | Up $0.15 | $112.47 | $112.38 | 2,100 |
| 02:11 PM | $112.25 | Down $ -0.26 | $112.41 | $112.25 | 1,900 |
| 02:10 PM | $112.51 | Up $0.01 | $112.58 | $112.43 | 3,100 |
| 02:09 PM | $112.50 | Up $0.16 | $112.50 | $112.40 | 900 |
| 02:08 PM | $112.34 | Down $ -0.07 | $112.34 | $112.26 | 2,200 |
| 02:07 PM | $112.41 | Up $0.17 | $112.41 | $112.22 | 2,400 |
| 02:06 PM | $112.24 | Up $0.08 | $112.24 | $112.06 | 1,900 |
| 02:05 PM | $112.16 | Up $0.02 | $112.16 | $112.15 | 300 |
| 02:04 PM | $112.14 | Up $0.15 | $112.14 | $112.09 | 1,000 |
| 02:03 PM | $111.99 | Down $ -0.07 | $112.00 | $111.99 | 400 |
| 02:02 PM | $112.06 | Up $0.28 | $112.06 | $111.79 | 4,900 |
| 02:01 PM | $111.78 | Down $ -0.03 | $111.93 | $111.62 | 12,900 |
| 02:00 PM | $111.81 | Down $ -0.19 | $112.04 | $111.81 | 4,500 |
| 01:59 PM | $112.00 | Up $0.11 | $112.05 | $111.95 | 2,700 |
| 01:58 PM | $111.89 | Down $ -0.20 | $112.09 | $111.89 | 2,300 |
| 01:57 PM | $112.09 | Down $ -0.24 | $112.29 | $112.07 | 4,800 |
| 01:56 PM | $112.33 | Up $0.16 | $112.37 | $112.27 | 1,100 |
| 01:55 PM | $112.17 | Up $0.00 | $112.17 | $112.06 | 1,900 |
| 01:54 PM | $112.17 | Down $ -0.08 | $112.27 | $112.13 | 10,000 |
| 01:53 PM | $112.25 | Down $ -0.02 | $112.38 | $112.25 | 600 |
| 01:52 PM | $112.27 | Down $ -0.06 | $112.27 | $112.18 | 1,300 |
| 01:51 PM | $112.33 | Up $0.00 | $112.33 | $112.25 | 1,600 |
| 01:50 PM | $112.33 | Up $0.09 | $112.58 | $112.29 | 6,600 |
| 01:49 PM | $112.24 | Up $0.06 | $112.37 | $112.08 | 13,100 |
| 01:48 PM | $112.18 | Up $0.39 | $112.34 | $111.85 | 19,000 |
| 01:47 PM | $111.79 | Up $0.08 | $111.82 | $111.64 | 6,100 |
| 01:46 PM | $111.71 | Up $0.04 | $111.71 | $111.55 | 900 |
| 01:45 PM | $111.67 | Up $0.21 | $111.67 | $111.57 | 800 |
| 01:44 PM | $111.46 | Up $0.25 | $111.46 | $111.21 | 4,100 |
| 01:43 PM | $111.21 | Down $ -0.02 | $111.22 | $111.21 | 1,500 |
| 01:42 PM | $111.22 | Up $0.02 | $111.23 | $111.11 | 2,200 |
| 01:41 PM | $111.20 | Down $ -0.02 | $111.21 | $111.11 | 6,200 |
| 01:40 PM | $111.22 | Down $ -0.01 | $111.24 | $111.18 | 2,200 |
| 01:39 PM | $111.23 | Up $0.05 | $111.30 | $111.20 | 3,200 |
| 01:38 PM | $111.18 | Up $0.04 | $111.25 | $111.12 | 3,300 |
| 01:37 PM | $111.14 | Up $0.02 | $111.17 | $111.07 | 2,000 |
| 01:36 PM | $111.12 | Down $ -0.05 | $111.30 | $111.12 | 2,100 |
| 01:35 PM | $111.17 | Up $0.11 | $111.28 | $111.07 | 2,400 |
| 01:34 PM | $111.06 | Up $0.08 | $111.06 | $110.93 | 1,900 |
| 01:33 PM | $110.98 | Down $ -0.22 | $111.21 | $110.98 | 1,600 |
| 01:32 PM | $111.20 | Up $0.16 | $111.22 | $111.09 | 3,200 |
| 01:31 PM | $111.04 | Up $0.03 | $111.22 | $110.98 | 3,200 |
| 01:30 PM | $111.01 | Down $ -0.03 | $111.15 | $110.97 | 1,700 |
| 01:29 PM | $111.04 | Up $0.09 | $111.04 | $110.89 | 1,800 |
| 01:28 PM | $110.95 | Up $0.09 | $110.98 | $110.92 | 2,400 |
| 01:27 PM | $110.86 | Down $ -0.16 | $111.13 | $110.86 | 3,300 |
| 01:26 PM | $111.02 | Down $ -0.05 | $111.08 | $111.02 | 200 |
| 01:25 PM | $111.07 | Up $0.14 | $111.07 | $110.87 | 1,100 |
| 01:24 PM | $110.93 | Down $ -0.14 | $111.05 | $110.89 | 2,000 |
| 01:23 PM | $111.07 | Down $ -0.07 | $111.18 | $111.07 | 1,400 |
| 01:22 PM | $111.14 | Down $ -0.16 | $111.24 | $111.14 | 2,200 |
| 01:21 PM | $111.30 | Up $0.22 | $111.30 | $111.09 | 800 |
| 01:20 PM | $111.08 | Up $0.12 | $111.08 | $110.93 | 1,100 |
| 01:19 PM | $110.96 | Up $0.16 | $111.01 | $110.84 | 3,300 |
| 01:18 PM | $110.80 | Down $ -0.09 | $110.93 | $110.80 | 1,300 |
| 01:17 PM | $110.90 | Down $ -0.15 | $110.95 | $110.80 | 3,100 |
| 01:16 PM | $111.04 | Down $ -0.06 | $111.04 | $110.90 | 5,700 |
| 01:15 PM | $111.10 | Down $ -0.13 | $111.15 | $111.05 | 2,600 |
| 01:14 PM | $111.23 | Down $ -0.07 | $111.23 | $111.15 | 2,900 |
| 01:13 PM | $111.30 | Up $0.00 | $111.30 | $111.20 | 1,300 |
| 01:12 PM | $111.30 | Down $ -0.05 | $111.32 | $111.21 | 1,700 |
| 01:11 PM | $111.35 | Down $ -0.08 | $111.43 | $111.29 | 1,200 |
| 01:10 PM | $111.43 | Down $ -0.05 | $111.44 | $111.43 | 200 |
| 01:09 PM | $111.48 | Up $0.21 | $111.48 | $111.34 | 2,300 |
| 01:08 PM | $111.27 | Down $ -0.09 | $111.43 | $111.26 | 1,200 |
| 01:07 PM | $111.36 | Down $ -0.24 | $111.55 | $111.36 | 1,900 |
| 01:06 PM | $111.60 | Up $0.00 | $111.66 | $111.55 | 1,200 |
| 01:05 PM | $111.60 | Down $ -0.14 | $111.73 | $111.60 | 1,900 |
| 01:04 PM | $111.74 | Down $ -0.35 | $111.97 | $111.68 | 2,600 |
| 01:03 PM | $112.09 | Up $0.04 | $112.09 | $111.85 | 3,000 |
| 01:02 PM | $112.05 | Up $0.01 | $112.10 | $111.91 | 5,000 |
| 01:01 PM | $112.04 | Down $ -0.04 | $112.17 | $111.98 | 5,600 |
| 01:00 PM | $112.08 | Down $ -0.12 | $112.25 | $112.08 | 7,100 |
| 12:59 PM | $112.20 | Up $0.03 | $112.20 | $112.08 | 1,200 |
| 12:58 PM | $112.17 | Up $0.08 | $112.25 | $112.17 | 400 |
| 12:57 PM | $112.09 | Down $ -0.06 | $112.09 | $112.01 | 1,000 |
| 12:56 PM | $112.15 | Down $ -0.18 | $112.29 | $112.13 | 2,600 |
| 12:55 PM | $112.33 | Up $0.36 | $112.39 | $112.11 | 3,600 |
| 12:54 PM | $111.97 | Up $0.12 | $112.01 | $111.76 | 4,400 |
| 12:53 PM | $111.85 | Up $0.08 | $111.85 | $111.75 | 1,100 |
| 12:52 PM | $111.77 | Down $ -0.07 | $111.87 | $111.77 | 1,900 |
| 12:51 PM | $111.84 | Up $0.04 | $111.94 | $111.75 | 2,700 |
| 12:50 PM | $111.80 | Down $ -0.22 | $111.95 | $111.80 | 1,200 |
| 12:49 PM | $112.02 | Up $0.03 | $112.13 | $112.01 | 1,400 |
| 12:48 PM | $111.99 | Down $ -0.30 | $112.20 | $111.99 | 4,900 |
| 12:47 PM | $112.29 | Up $0.16 | $112.29 | $112.19 | 800 |
| 12:46 PM | $112.13 | Down $ -0.26 | $112.34 | $112.13 | 3,400 |
| 12:45 PM | $112.39 | Down $ -0.04 | $112.43 | $112.33 | 1,300 |
| 12:44 PM | $112.43 | Down $ -0.08 | $112.47 | $112.35 | 1,100 |
| 12:43 PM | $112.51 | Down $ -0.02 | $112.60 | $112.49 | 8,200 |
| 12:42 PM | $112.53 | Up $0.12 | $112.53 | $112.40 | 1,300 |
| 12:41 PM | $112.41 | Up $0.03 | $112.45 | $112.34 | 3,800 |
| 12:40 PM | $112.38 | Up $0.12 | $112.42 | $112.28 | 3,000 |
| 12:39 PM | $112.26 | Up $0.05 | $112.26 | $112.13 | 700 |
| 12:38 PM | $112.21 | Up $0.00 | $112.26 | $112.07 | 3,700 |
| 12:37 PM | $112.21 | Down $ -0.14 | $112.35 | $112.20 | 1,600 |
| 12:36 PM | $112.35 | Up $0.00 | $112.35 | $112.32 | 600 |
| 12:35 PM | $112.35 | Down $ -0.07 | $112.39 | $112.26 | 2,600 |
| 12:34 PM | $112.42 | Up $0.06 | $112.42 | $112.37 | 1,000 |
| 12:33 PM | $112.36 | Down $ -0.08 | $112.44 | $112.34 | 1,100 |
| 12:32 PM | $112.43 | Up $0.03 | $112.43 | $112.32 | 2,600 |
| 12:31 PM | $112.40 | Down $ -0.01 | $112.40 | $112.33 | 800 |
| 12:30 PM | $112.41 | Down $ -0.07 | $112.48 | $112.35 | 1,700 |
| 12:29 PM | $112.48 | Up $0.18 | $112.48 | $112.36 | 1,400 |
| 12:28 PM | $112.30 | Down $ -0.11 | $112.41 | $112.25 | 3,000 |
| 12:27 PM | $112.41 | Down $ -0.09 | $112.45 | $112.30 | 900 |
| 12:26 PM | $112.50 | Down $ -0.15 | $112.70 | $112.50 | 900 |
| 12:25 PM | $112.65 | Down $ -0.02 | $112.65 | $112.49 | 2,300 |
| 12:24 PM | $112.67 | Up $0.02 | $112.75 | $112.65 | 9,800 |
| 12:23 PM | $112.65 | Up $0.08 | $112.69 | $112.59 | 3,000 |
| 12:22 PM | $112.57 | Up $0.15 | $112.66 | $112.57 | 1,500 |
| 12:21 PM | $112.42 | Down $ -0.05 | $112.59 | $112.42 | 4,800 |
| 12:20 PM | $112.47 | Up $0.03 | $112.47 | $112.30 | 2,500 |
| 12:19 PM | $112.44 | Down $ -0.32 | $112.76 | $112.39 | 6,300 |
| 12:18 PM | $112.76 | Up $0.03 | $112.88 | $112.76 | 2,700 |
| 12:17 PM | $112.73 | Up $0.18 | $112.79 | $112.65 | 4,300 |
| 12:16 PM | $112.55 | Down $ -0.14 | $112.67 | $112.50 | 2,000 |
| 12:15 PM | $112.69 | Up $0.05 | $112.75 | $112.60 | 1,400 |
| 12:14 PM | $112.64 | Up $0.01 | $112.71 | $112.61 | 1,400 |
| 12:13 PM | $112.63 | Down $ -0.16 | $112.80 | $112.57 | 2,900 |
| 12:12 PM | $112.79 | Down $ -0.02 | $112.79 | $112.68 | 1,400 |
| 12:11 PM | $112.81 | Up $0.04 | $112.92 | $112.74 | 4,000 |
| 12:10 PM | $112.77 | Down $ -0.09 | $112.77 | $112.66 | 1,600 |
| 12:09 PM | $112.86 | Up $0.30 | $112.86 | $112.56 | 6,400 |
| 12:08 PM | $112.56 | Up $0.02 | $112.60 | $112.49 | 5,000 |
| 12:07 PM | $112.54 | Up $0.18 | $112.54 | $112.31 | 1,400 |
| 12:06 PM | $112.36 | Down $ -0.11 | $112.36 | $112.31 | 1,100 |
| 12:05 PM | $112.47 | Down $ -0.06 | $112.47 | $112.33 | 1,200 |
| 12:04 PM | $112.53 | Up $0.01 | $112.68 | $112.46 | 4,900 |
| 12:03 PM | $112.52 | Down $ -0.05 | $112.70 | $112.50 | 6,000 |
| 12:02 PM | $112.57 | Down $ -0.03 | $112.72 | $112.53 | 4,800 |
| 12:01 PM | $112.60 | Down $ -0.15 | $112.64 | $112.48 | 3,400 |
| 12:00 PM | $112.75 | Down $ -0.24 | $112.92 | $112.66 | 1,200 |
| 11:59 AM | $112.99 | Down $ -0.02 | $113.10 | $112.99 | 5,600 |
| 11:58 AM | $113.01 | Up $0.21 | $113.07 | $112.83 | 5,100 |
| 11:57 AM | $112.80 | Up $0.13 | $112.80 | $112.49 | 4,600 |
| 11:56 AM | $112.67 | Up $0.30 | $112.67 | $112.40 | 1,900 |
| 11:55 AM | $112.37 | Up $0.31 | $112.50 | $112.08 | 1,700 |
| 11:54 AM | $112.06 | Up $0.16 | $112.28 | $112.06 | 1,700 |
| 11:53 AM | $111.90 | Down $ -0.01 | $111.95 | $111.73 | 3,200 |
| 11:52 AM | $111.91 | Up $0.12 | $111.94 | $111.81 | 2,200 |
| 11:51 AM | $111.79 | Up $0.01 | $111.93 | $111.79 | 1,000 |
| 11:50 AM | $111.78 | Up $0.08 | $111.78 | $111.50 | 4,500 |
| 11:49 AM | $111.70 | Down $ -0.06 | $111.91 | $111.70 | 4,500 |
| 11:48 AM | $111.76 | Up $0.00 | $111.86 | $111.71 | 3,200 |
| 11:47 AM | $111.76 | Down $ -0.20 | $111.90 | $111.67 | 4,200 |
| 11:46 AM | $111.96 | Up $0.36 | $111.96 | $111.72 | 3,300 |
| 11:45 AM | $111.60 | Down $ -0.23 | $111.78 | $111.60 | 900 |
| 11:44 AM | $111.83 | Down $ -0.01 | $111.86 | $111.68 | 3,000 |
| 11:43 AM | $111.84 | Up $0.09 | $111.93 | $111.84 | 4,000 |
| 11:42 AM | $111.75 | Down $ -0.31 | $112.03 | $111.73 | 4,200 |
| 11:41 AM | $112.06 | Up $0.12 | $112.17 | $111.86 | 1,600 |
| 11:40 AM | $111.94 | Up $0.35 | $112.16 | $111.74 | 4,000 |
| 11:39 AM | $111.59 | Down $ -0.32 | $111.83 | $111.59 | 2,700 |
| 11:38 AM | $111.91 | Down $ -0.03 | $111.96 | $111.86 | 3,900 |
| 11:37 AM | $111.94 | Up $0.17 | $112.00 | $111.85 | 8,400 |
| 11:36 AM | $111.76 | Up $0.17 | $111.96 | $111.62 | 4,500 |
| 11:35 AM | $111.60 | Up $0.19 | $111.60 | $111.48 | 6,000 |
| 11:34 AM | $111.40 | Down $ -0.15 | $111.63 | $111.40 | 5,700 |
| 11:33 AM | $111.55 | Up $0.13 | $111.55 | $111.40 | 1,200 |
| 11:32 AM | $111.42 | Down $ -0.25 | $111.60 | $111.42 | 6,900 |
| 11:31 AM | $111.67 | Up $0.04 | $111.84 | $111.64 | 3,200 |
| 11:30 AM | $111.63 | Up $0.13 | $111.73 | $111.56 | 7,600 |
| 11:29 AM | $111.50 | Up $0.03 | $111.50 | $111.29 | 4,800 |
| 11:28 AM | $111.47 | Up $0.07 | $111.47 | $111.47 | 100 |
| 11:27 AM | $111.40 | Down $ -0.04 | $111.53 | $111.40 | 1,500 |
| 11:26 AM | $111.45 | Down $ -0.23 | $111.57 | $111.39 | 1,200 |
| 11:25 AM | $111.67 | Down $ -0.03 | $111.68 | $111.47 | 2,900 |
| 11:24 AM | $111.70 | Down $ -0.05 | $111.83 | $111.70 | 1,100 |
| 11:23 AM | $111.75 | Up $0.33 | $111.75 | $111.64 | 1,300 |
| 11:22 AM | $111.43 | Down $ -0.03 | $111.54 | $111.32 | 1,400 |
| 11:21 AM | $111.46 | Up $0.09 | $111.46 | $111.23 | 1,000 |
| 11:20 AM | $111.37 | Up $0.41 | $111.37 | $111.16 | 800 |
| 11:19 AM | $110.96 | Down $ -0.04 | $111.10 | $110.96 | 700 |
| 11:18 AM | $111.00 | Down $ -0.60 | $111.56 | $111.00 | 3,200 |
| 11:17 AM | $111.60 | Down $ -0.09 | $111.82 | $111.60 | 3,200 |
| 11:16 AM | $111.69 | Up $0.21 | $111.69 | $111.41 | 1,200 |
| 11:15 AM | $111.48 | Up $0.08 | $111.48 | $111.25 | 1,400 |
| 11:14 AM | $111.40 | Down $ -0.17 | $111.43 | $111.26 | 2,100 |
| 11:13 AM | $111.57 | Up $0.30 | $111.77 | $111.47 | 3,600 |
| 11:12 AM | $111.27 | Up $0.07 | $111.28 | $111.23 | 500 |
| 11:11 AM | $111.20 | Down $ -0.22 | $111.54 | $111.20 | 1,200 |
| 11:10 AM | $111.42 | Up $0.19 | $111.47 | $111.36 | 1,500 |
| 11:09 AM | $111.23 | Up $0.11 | $111.25 | $111.01 | 1,500 |
| 11:08 AM | $111.12 | Up $0.01 | $111.24 | $110.90 | 3,000 |
| 11:07 AM | $111.11 | Up $0.08 | $111.20 | $110.90 | 2,500 |
| 11:06 AM | $111.03 | Up $0.33 | $111.03 | $110.64 | 10,400 |
| 11:05 AM | $110.70 | Down $ -0.22 | $110.70 | $110.66 | 500 |
| 11:04 AM | $110.93 | Down $ -0.34 | $111.19 | $110.83 | 10,100 |
| 11:03 AM | $111.26 | Down $ -0.08 | $111.28 | $111.16 | 6,600 |
| 11:02 AM | $111.34 | Down $ -0.20 | $111.48 | $111.27 | 3,100 |
| 11:01 AM | $111.54 | Down $ -0.10 | $111.66 | $111.42 | 4,100 |
| 11:00 AM | $111.64 | Up $0.22 | $111.67 | $111.45 | 5,100 |
| 10:59 AM | $111.42 | Up $0.08 | $111.42 | $111.21 | 5,500 |
| 10:58 AM | $111.34 | Up $0.16 | $111.36 | $111.01 | 4,000 |
| 10:57 AM | $111.18 | Down $ -0.67 | $111.83 | $111.11 | 14,700 |
| 10:56 AM | $111.85 | Up $0.02 | $111.85 | $111.56 | 4,600 |
| 10:55 AM | $111.83 | Down $ -0.40 | $112.05 | $111.75 | 2,700 |
| 10:54 AM | $112.23 | Up $0.59 | $112.23 | $111.77 | 2,700 |
| 10:53 AM | $111.64 | Up $0.22 | $111.65 | $111.28 | 5,200 |
| 10:52 AM | $111.42 | Up $0.05 | $111.42 | $111.14 | 2,700 |
| 10:51 AM | $111.37 | Down $ -0.05 | $111.37 | $111.00 | 1,800 |
| 10:50 AM | $111.42 | Down $ -0.47 | $111.82 | $111.28 | 5,400 |
| 10:49 AM | $111.89 | Up $0.27 | $111.89 | $111.58 | 5,000 |
| 10:48 AM | $111.62 | Down $ -0.08 | $111.84 | $111.50 | 7,100 |
| 10:47 AM | $111.70 | Up $0.23 | $111.79 | $111.49 | 7,900 |
| 10:46 AM | $111.47 | Up $0.65 | $111.47 | $110.65 | 4,200 |
| 10:45 AM | $110.82 | Up $0.35 | $110.82 | $110.00 | 7,600 |
| 10:44 AM | $110.47 | Up $0.14 | $110.64 | $110.22 | 12,900 |
| 10:43 AM | $110.33 | Up $0.03 | $110.38 | $109.97 | 11,700 |
| 10:42 AM | $110.30 | Up $0.30 | $110.44 | $109.97 | 5,600 |
| 10:41 AM | $110.00 | Up $0.11 | $110.16 | $109.91 | 4,900 |
| 10:40 AM | $109.89 | Down $ -0.21 | $110.10 | $109.89 | 17,200 |
| 10:39 AM | $110.10 | Down $ -0.19 | $110.26 | $110.06 | 3,000 |
| 10:38 AM | $110.29 | Up $0.25 | $110.46 | $110.07 | 4,200 |
| 10:37 AM | $110.04 | Down $ -0.29 | $110.29 | $109.93 | 7,700 |
| 10:36 AM | $110.33 | Down $ -0.27 | $110.69 | $110.33 | 4,000 |
| 10:35 AM | $110.60 | Down $ -0.04 | $110.60 | $110.33 | 3,600 |
| 10:34 AM | $110.64 | Up $0.13 | $110.76 | $110.51 | 3,100 |
| 10:33 AM | $110.51 | Down $ -0.29 | $110.88 | $110.46 | 4,300 |
| 10:32 AM | $110.80 | Down $ -0.06 | $110.82 | $110.55 | 7,000 |
| 10:31 AM | $110.86 | Down $ -0.24 | $111.00 | $110.68 | 4,600 |
| 10:30 AM | $111.10 | Down $ -0.01 | $111.15 | $110.99 | 3,700 |
| 10:29 AM | $111.11 | Down $ -0.34 | $111.33 | $111.10 | 5,300 |
| 10:28 AM | $111.45 | Down $ -0.35 | $111.76 | $111.45 | 2,900 |
| 10:27 AM | $111.80 | Down $ -0.25 | $112.05 | $111.80 | 600 |
| 10:26 AM | $112.05 | Down $ -0.58 | $112.39 | $112.05 | 2,500 |
| 10:25 AM | $112.63 | Down $ -0.09 | $113.00 | $112.45 | 3,800 |
| 10:24 AM | $112.72 | Up $0.34 | $112.72 | $112.15 | 1,000 |
| 10:23 AM | $112.38 | Up $0.22 | $112.50 | $112.22 | 1,800 |
| 10:22 AM | $112.16 | Up $0.67 | $112.22 | $111.22 | 4,800 |
| 10:21 AM | $111.49 | Down $ -0.31 | $111.85 | $111.49 | 3,000 |
| 10:20 AM | $111.80 | Down $ -0.75 | $112.57 | $111.80 | 2,100 |
| 10:19 AM | $112.55 | Up $0.51 | $112.55 | $112.25 | 1,200 |
| 10:18 AM | $112.04 | Up $0.03 | $112.17 | $111.86 | 1,400 |
| 10:17 AM | $112.01 | Down $ -0.35 | $112.18 | $112.00 | 2,200 |
| 10:16 AM | $112.36 | Down $ -0.01 | $112.36 | $112.02 | 1,500 |
| 10:15 AM | $112.37 | Up $0.02 | $112.64 | $112.31 | 1,700 |
| 10:14 AM | $112.35 | Up $0.35 | $112.35 | $112.17 | 500 |
| 10:13 AM | $112.00 | Down $ -0.19 | $112.08 | $111.74 | 5,900 |
| 10:12 AM | $112.19 | Down $ -0.10 | $112.33 | $112.19 | 2,100 |
| 10:11 AM | $112.29 | Up $0.19 | $112.40 | $112.10 | 2,000 |
| 10:10 AM | $112.10 | Down $ -0.70 | $112.54 | $112.10 | 500 |
| 10:09 AM | $112.80 | Up $0.19 | $112.81 | $112.55 | 5,800 |
| 10:08 AM | $112.61 | Up $0.12 | $112.61 | $112.35 | 700 |
| 10:07 AM | $112.49 | Down $ -0.58 | $112.98 | $112.49 | 2,200 |
| 10:06 AM | $113.07 | Up $0.14 | $113.44 | $112.98 | 1,300 |
| 10:05 AM | $112.93 | Up $0.23 | $113.00 | $112.66 | 1,700 |
| 10:04 AM | $112.70 | Up $0.24 | $112.72 | $112.36 | 3,100 |
| 10:03 AM | $112.46 | Down $ -0.09 | $112.64 | $111.95 | 4,700 |
| 10:02 AM | $112.55 | Down $ -0.12 | $112.76 | $112.29 | 1,700 |
| 10:01 AM | $112.67 | Down $ -0.58 | $113.08 | $112.51 | 2,500 |
| 10:00 AM | $113.25 | Up $0.37 | $113.91 | $112.98 | 5,900 |
| 09:59 AM | $112.88 | Down $ -0.43 | $113.35 | $112.88 | 2,500 |
| 09:58 AM | $113.31 | Up $0.01 | $113.35 | $113.16 | 1,500 |
| 09:57 AM | $113.30 | Up $0.30 | $113.52 | $113.14 | 900 |
| 09:56 AM | $113.00 | Down $ -0.48 | $113.29 | $113.00 | 1,700 |
| 09:55 AM | $113.48 | Down $ -0.03 | $113.48 | $113.41 | 500 |
| 09:54 AM | $113.51 | Up $0.46 | $113.51 | $113.06 | 1,400 |
| 09:53 AM | $113.05 | Down $ -0.02 | $113.10 | $112.68 | 3,800 |
| 09:52 AM | $113.07 | Down $ -0.02 | $113.07 | $112.72 | 500 |
| 09:51 AM | $113.09 | Down $ -0.01 | $113.09 | $112.73 | 1,600 |
| 09:50 AM | $113.10 | Up $0.51 | $113.21 | $112.46 | 1,100 |
| 09:49 AM | $112.59 | Up $0.03 | $112.59 | $112.47 | 500 |
| 09:48 AM | $112.56 | Up $0.41 | $112.56 | $112.35 | 1,700 |
| 09:47 AM | $112.15 | Up $0.15 | $112.39 | $112.06 | 1,100 |
| 09:46 AM | $112.00 | Down $ -0.99 | $112.92 | $112.00 | 5,100 |
| 09:45 AM | $112.99 | Up $0.92 | $112.99 | $112.11 | 2,500 |
| 09:44 AM | $112.07 | Up $0.20 | $112.33 | $111.94 | 3,800 |
| 09:43 AM | $111.87 | Down $ -0.49 | $112.13 | $111.86 | 6,600 |
| 09:42 AM | $112.36 | Down $ -0.85 | $113.11 | $112.27 | 5,200 |
| 09:41 AM | $113.21 | Up $0.39 | $113.33 | $112.99 | 2,100 |
| 09:40 AM | $112.82 | Up $0.12 | $112.82 | $112.26 | 4,100 |
| 09:39 AM | $112.70 | Down $ -0.27 | $113.17 | $112.70 | 3,300 |
| 09:38 AM | $112.97 | Down $ -1.02 | $114.08 | $112.85 | 10,500 |
| 09:37 AM | $113.99 | Up $0.14 | $114.11 | $113.94 | 1,800 |
| 09:36 AM | $113.85 | Down $ -0.60 | $114.59 | $113.85 | 1,400 |
| 09:35 AM | $114.45 | Down $ -0.26 | $114.71 | $114.45 | 2,800 |
| 09:34 AM | $114.71 | Up $0.59 | $114.78 | $114.28 | 1,000 |
| 09:33 AM | $114.12 | Up $0.23 | $114.51 | $113.91 | 1,000 |
| 09:32 AM | $113.89 | Down $ -0.50 | $114.64 | $113.87 | 4,200 |
| 09:31 AM | $114.39 | Down $ -0.89 | $114.60 | $114.29 | 1,100 |
| 09:30 AM | $115.28 | Down $ -0.36 | $115.59 | $114.51 | 18,800 |
| Previous close | $115.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $111.95 | $112.92 | $112.92 | $110.80 | 1,005,500 |
| 20-11-2025 | $115.64 | $118.74 | $119.53 | $115.22 | 717,100 |
| 19-11-2025 | $121.25 | $119.53 | $123.73 | $118.28 | 958,600 |
| 18-11-2025 | $116.48 | $115.07 | $117.78 | $114.50 | 746,400 |
| 17-11-2025 | $116.63 | $118.98 | $118.98 | $115.06 | 704,800 |
| 14-11-2025 | $118.89 | $120.38 | $120.63 | $118.24 | 762,800 |
| 13-11-2025 | $120.55 | $123.79 | $124.33 | $120.31 | 878,200 |
| 12-11-2025 | $129.68 | $128.02 | $130.33 | $127.78 | 519,800 |
| 11-11-2025 | $129.60 | $128.54 | $129.66 | $128.13 | 813,500 |
| 10-11-2025 | $132.13 | $132.48 | $133.05 | $131.35 | 1,063,500 |
| 07-11-2025 | $129.43 | $123.77 | $129.63 | $123.30 | 1,038,000 |
| 06-11-2025 | $127.47 | $127.03 | $128.75 | $126.35 | 845,000 |
| 05-11-2025 | $134.45 | $136.02 | $136.13 | $134.15 | 630,300 |
| 04-11-2025 | $136.66 | $138.17 | $138.43 | $135.74 | 530,500 |
| 03-11-2025 | $141.77 | $142.82 | $144.42 | $141.10 | 533,000 |
| 31-10-2025 | $143.34 | $142.46 | $144.30 | $141.30 | 642,900 |
| 30-10-2025 | $146.49 | $147.57 | $147.73 | $145.54 | 634,400 |
| 29-10-2025 | $148.80 | $150.22 | $152.30 | $147.94 | 634,200 |
| 28-10-2025 | $148.98 | $149.52 | $153.59 | $147.68 | 1,174,100 |
| 27-10-2025 | $121.26 | $119.43 | $121.94 | $119.38 | 424,500 |
| 24-10-2025 | $123.39 | $123.11 | $123.81 | $122.41 | 394,200 |
| 23-10-2025 | $120.66 | $120.37 | $121.78 | $119.74 | 533,000 |
| 22-10-2025 | $116.85 | $113.94 | $118.33 | $113.25 | 630,400 |
| 21-10-2025 | $115.99 | $115.45 | $116.50 | $114.73 | 421,500 |
| 20-10-2025 | $120.53 | $120.77 | $121.25 | $120.09 | 461,100 |
| 17-10-2025 | $121.31 | $120.63 | $122.08 | $120.00 | 591,000 |
| 16-10-2025 | $128.05 | $129.25 | $129.46 | $127.13 | 601,000 |
| 15-10-2025 | $131.33 | $128.13 | $132.49 | $126.89 | 708,600 |
| 14-10-2025 | $130.95 | $133.98 | $134.46 | $130.71 | 801,800 |
| 10-10-2025 | $121.35 | $124.44 | $125.22 | $121.08 | 568,000 |
Graphs are not available, please refer to the detailed table