Quotes and Market Data
Find a quote
CAMECO CORP
148.80 Down -0.18 (-0.12 %)
Delayed : 2025/10/29 17:40:00
- Previous close $148.98
- Opening $144.80
- Price Ask $148.30
- Price Bid $148.30
- Size Bid 1
- Size Ask 10
- Today High $152.85
- Today Low $144.71
- 52 Weeks High $153.59
- 52 Weeks Low $49.75
- Volume 1,367,387
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $148.80 | Up $0.01 | $148.80 | $148.80 | 176,700 |
| 03:59 PM | $148.79 | Up $0.39 | $148.83 | $148.41 | 20,100 |
| 03:58 PM | $148.40 | Up $0.10 | $148.42 | $148.27 | 9,700 |
| 03:57 PM | $148.30 | Down $ -0.07 | $148.41 | $148.23 | 15,200 |
| 03:56 PM | $148.37 | Down $ -0.11 | $148.55 | $148.16 | 15,200 |
| 03:55 PM | $148.48 | Down $ -0.22 | $148.72 | $148.42 | 15,100 |
| 03:54 PM | $148.70 | Up $0.17 | $148.70 | $148.49 | 6,800 |
| 03:53 PM | $148.53 | Up $0.03 | $148.66 | $148.49 | 9,000 |
| 03:52 PM | $148.50 | Down $ -0.18 | $148.67 | $148.45 | 7,300 |
| 03:51 PM | $148.68 | Down $ -0.17 | $148.87 | $148.61 | 7,300 |
| 03:50 PM | $148.85 | Up $0.59 | $149.10 | $148.29 | 8,700 |
| 03:49 PM | $148.26 | Up $0.00 | $148.47 | $148.20 | 6,400 |
| 03:48 PM | $148.26 | Up $0.16 | $148.28 | $148.06 | 3,700 |
| 03:47 PM | $148.10 | Down $ -0.10 | $148.25 | $147.94 | 6,400 |
| 03:46 PM | $148.20 | Down $ -0.08 | $148.33 | $148.16 | 2,700 |
| 03:45 PM | $148.28 | Down $ -0.16 | $148.49 | $148.28 | 4,200 |
| 03:44 PM | $148.45 | Up $0.06 | $148.49 | $148.28 | 4,700 |
| 03:43 PM | $148.38 | Up $0.00 | $148.46 | $148.27 | 7,000 |
| 03:42 PM | $148.38 | Down $ -0.23 | $148.62 | $148.36 | 3,300 |
| 03:41 PM | $148.61 | Down $ -0.22 | $148.96 | $148.61 | 2,100 |
| 03:40 PM | $148.83 | Up $0.02 | $148.97 | $148.76 | 3,500 |
| 03:39 PM | $148.81 | Down $ -0.08 | $148.90 | $148.76 | 1,400 |
| 03:38 PM | $148.89 | Up $0.28 | $148.89 | $148.51 | 2,400 |
| 03:37 PM | $148.61 | Up $0.02 | $148.65 | $148.40 | 4,000 |
| 03:36 PM | $148.59 | Down $ -0.33 | $148.97 | $148.59 | 3,900 |
| 03:35 PM | $148.92 | Down $ -0.53 | $149.39 | $148.92 | 3,800 |
| 03:34 PM | $149.45 | Down $ -0.10 | $149.50 | $149.40 | 1,200 |
| 03:33 PM | $149.55 | Down $ -0.04 | $149.71 | $149.40 | 3,800 |
| 03:32 PM | $149.59 | Down $ -0.37 | $149.97 | $149.59 | 1,700 |
| 03:31 PM | $149.96 | Down $ -0.21 | $150.08 | $149.95 | 2,100 |
| 03:30 PM | $150.17 | Up $0.07 | $150.31 | $150.12 | 2,100 |
| 03:29 PM | $150.10 | Down $ -0.12 | $150.24 | $150.03 | 1,300 |
| 03:28 PM | $150.22 | Down $ -0.18 | $150.40 | $150.22 | 2,500 |
| 03:27 PM | $150.40 | Down $ -0.24 | $150.55 | $150.40 | 800 |
| 03:26 PM | $150.64 | Down $ -0.51 | $150.96 | $150.64 | 800 |
| 03:25 PM | $151.15 | Up $0.32 | $151.19 | $150.77 | 1,800 |
| 03:24 PM | $150.83 | Up $0.12 | $150.83 | $150.63 | 2,200 |
| 03:23 PM | $150.71 | Down $ -0.10 | $150.71 | $150.71 | 200 |
| 03:22 PM | $150.81 | Down $ -0.01 | $151.10 | $150.81 | 1,200 |
| 03:21 PM | $150.82 | Down $ -0.07 | $151.04 | $150.82 | 2,000 |
| 03:20 PM | $150.89 | Up $0.34 | $150.89 | $150.44 | 2,100 |
| 03:19 PM | $150.55 | Down $ -0.21 | $150.84 | $150.55 | 2,000 |
| 03:18 PM | $150.76 | Down $ -0.01 | $150.82 | $150.60 | 1,400 |
| 03:17 PM | $150.77 | Down $ -0.04 | $150.78 | $150.67 | 700 |
| 03:16 PM | $150.81 | Down $ -0.25 | $151.15 | $150.81 | 400 |
| 03:15 PM | $151.06 | Down $ -0.14 | $151.20 | $150.97 | 4,500 |
| 03:14 PM | $151.20 | Down $ -0.34 | $151.42 | $151.17 | 8,000 |
| 03:13 PM | $151.54 | Down $ -0.31 | $151.85 | $151.54 | 700 |
| 03:12 PM | $151.85 | Down $ -0.21 | $152.30 | $151.79 | 2,000 |
| 03:11 PM | $152.06 | Up $0.26 | $152.10 | $151.80 | 2,200 |
| 03:10 PM | $151.80 | Up $0.20 | $151.80 | $151.50 | 2,000 |
| 03:09 PM | $151.60 | Up $0.14 | $151.63 | $151.48 | 1,300 |
| 03:08 PM | $151.46 | Down $ -0.12 | $151.64 | $151.46 | 1,200 |
| 03:07 PM | $151.58 | Up $0.36 | $151.58 | $151.32 | 1,900 |
| 03:06 PM | $151.22 | Up $0.26 | $151.22 | $150.98 | 3,200 |
| 03:05 PM | $150.96 | Up $0.47 | $150.96 | $150.64 | 1,000 |
| 03:04 PM | $150.49 | Up $0.12 | $150.53 | $150.30 | 1,000 |
| 03:03 PM | $150.37 | Up $0.03 | $150.53 | $150.35 | 2,100 |
| 03:02 PM | $150.34 | Down $ -0.15 | $150.42 | $150.30 | 800 |
| 03:01 PM | $150.49 | Down $ -0.45 | $150.74 | $150.44 | 800 |
| 03:00 PM | $150.94 | Up $0.36 | $150.94 | $150.73 | 300 |
| 02:59 PM | $150.58 | Up $0.09 | $150.65 | $150.46 | 1,300 |
| 02:58 PM | $150.49 | Up $0.19 | $150.49 | $150.25 | 600 |
| 02:57 PM | $150.30 | Up $0.09 | $150.47 | $150.26 | 1,000 |
| 02:56 PM | $150.21 | Down $ -0.31 | $150.43 | $150.21 | 500 |
| 02:55 PM | $150.52 | Up $0.29 | $150.61 | $150.35 | 1,300 |
| 02:54 PM | $150.23 | Up $0.06 | $150.50 | $150.23 | 2,000 |
| 02:53 PM | $150.17 | Up $0.08 | $150.20 | $150.09 | 400 |
| 02:52 PM | $150.09 | Down $ -0.29 | $150.30 | $150.09 | 800 |
| 02:51 PM | $150.38 | Up $0.20 | $150.38 | $150.06 | 1,500 |
| 02:50 PM | $150.18 | Up $0.46 | $150.19 | $149.86 | 1,800 |
| 02:49 PM | $149.73 | Up $0.07 | $149.87 | $149.73 | 800 |
| 02:48 PM | $149.66 | Up $0.09 | $149.70 | $149.40 | 900 |
| 02:47 PM | $149.56 | Down $ -0.58 | $150.15 | $149.56 | 2,000 |
| 02:46 PM | $150.14 | Up $0.20 | $150.14 | $150.11 | 400 |
| 02:45 PM | $149.94 | Up $0.53 | $150.20 | $149.41 | 1,200 |
| 02:44 PM | $149.41 | Down $ -0.34 | $149.88 | $149.41 | 700 |
| 02:43 PM | $149.75 | Up $0.53 | $149.81 | $149.00 | 1,000 |
| 02:42 PM | $149.22 | Up $0.16 | $149.22 | $149.00 | 800 |
| 02:41 PM | $149.06 | Down $ -0.26 | $149.44 | $148.68 | 1,800 |
| 02:40 PM | $149.32 | Up $0.50 | $149.39 | $148.79 | 4,400 |
| 02:39 PM | $148.82 | Down $ -0.24 | $149.08 | $148.81 | 3,500 |
| 02:38 PM | $149.06 | Down $ -0.24 | $149.18 | $149.06 | 900 |
| 02:37 PM | $149.30 | Down $ -0.20 | $149.33 | $149.30 | 200 |
| 02:36 PM | $149.50 | Down $ -0.31 | $149.87 | $149.47 | 4,200 |
| 02:35 PM | $149.81 | Down $ -0.90 | $150.63 | $149.81 | 5,800 |
| 02:34 PM | $150.71 | Down $ -0.13 | $150.90 | $150.71 | 2,900 |
| 02:33 PM | $150.84 | Down $ -0.15 | $151.10 | $150.83 | 4,700 |
| 02:32 PM | $150.99 | Up $0.23 | $151.07 | $150.71 | 2,300 |
| 02:31 PM | $150.76 | Up $0.16 | $150.88 | $150.68 | 2,400 |
| 02:30 PM | $150.60 | Down $ -0.24 | $151.00 | $150.60 | 10,000 |
| 02:29 PM | $150.84 | Up $0.30 | $150.87 | $150.61 | 1,400 |
| 02:28 PM | $150.54 | Down $ -0.08 | $150.61 | $150.50 | 2,800 |
| 02:27 PM | $150.62 | Up $0.09 | $150.62 | $150.34 | 1,000 |
| 02:26 PM | $150.53 | Up $0.12 | $150.53 | $150.31 | 2,100 |
| 02:25 PM | $150.41 | Up $0.07 | $150.45 | $150.27 | 3,000 |
| 02:24 PM | $150.34 | Down $ -0.14 | $150.43 | $150.34 | 1,300 |
| 02:23 PM | $150.48 | Up $0.04 | $150.57 | $150.42 | 1,300 |
| 02:22 PM | $150.44 | Down $ -0.02 | $150.61 | $150.41 | 2,900 |
| 02:21 PM | $150.46 | Up $0.35 | $150.67 | $150.16 | 3,900 |
| 02:20 PM | $150.11 | Down $ -0.10 | $150.33 | $150.11 | 1,400 |
| 02:19 PM | $150.21 | Down $ -0.08 | $150.32 | $150.20 | 2,300 |
| 02:18 PM | $150.29 | Up $0.21 | $150.32 | $150.09 | 1,900 |
| 02:17 PM | $150.08 | Up $0.18 | $150.16 | $149.94 | 1,700 |
| 02:16 PM | $149.90 | Up $0.13 | $149.90 | $149.67 | 1,000 |
| 02:15 PM | $149.77 | Up $0.17 | $149.77 | $149.69 | 800 |
| 02:14 PM | $149.60 | Down $ -0.18 | $149.78 | $149.60 | 1,900 |
| 02:13 PM | $149.78 | Up $0.14 | $149.79 | $149.70 | 600 |
| 02:12 PM | $149.64 | Down $ -0.56 | $150.21 | $149.64 | 1,200 |
| 02:11 PM | $150.20 | Up $0.20 | $150.20 | $149.89 | 1,700 |
| 02:10 PM | $150.00 | Up $0.20 | $150.08 | $149.70 | 2,000 |
| 02:09 PM | $149.80 | Down $ -0.12 | $149.80 | $149.73 | 600 |
| 02:08 PM | $149.92 | Up $0.24 | $149.92 | $149.63 | 2,300 |
| 02:07 PM | $149.68 | Down $ -0.04 | $149.74 | $149.68 | 500 |
| 02:06 PM | $149.73 | Up $0.26 | $149.80 | $149.51 | 900 |
| 02:05 PM | $149.46 | Down $ -0.06 | $149.46 | $149.25 | 1,600 |
| 02:04 PM | $149.52 | Up $0.26 | $149.52 | $149.27 | 1,100 |
| 02:03 PM | $149.26 | Down $ -0.34 | $149.31 | $149.00 | 4,000 |
| 02:02 PM | $149.60 | Down $ -0.22 | $149.93 | $149.60 | 2,300 |
| 02:01 PM | $149.82 | Down $ -0.11 | $149.92 | $149.82 | 700 |
| 02:00 PM | $149.93 | Up $0.21 | $150.22 | $149.63 | 19,500 |
| 01:59 PM | $149.72 | Down $ -0.15 | $149.84 | $149.69 | 1,400 |
| 01:58 PM | $149.87 | Down $ -0.08 | $150.06 | $149.87 | 19,300 |
| 01:57 PM | $149.95 | Up $0.08 | $150.00 | $149.90 | 2,600 |
| 01:56 PM | $149.87 | Down $ -0.05 | $149.89 | $149.85 | 1,100 |
| 01:55 PM | $149.92 | Down $ -0.02 | $149.98 | $149.90 | 600 |
| 01:54 PM | $149.94 | Up $0.04 | $150.00 | $149.87 | 1,400 |
| 01:53 PM | $149.90 | Down $ -0.10 | $149.93 | $149.84 | 600 |
| 01:52 PM | $150.00 | Down $ -0.05 | $150.07 | $149.93 | 5,300 |
| 01:51 PM | $150.05 | Up $0.05 | $150.10 | $150.04 | 800 |
| 01:50 PM | $150.00 | Down $ -0.03 | $150.06 | $149.94 | 1,000 |
| 01:49 PM | $150.03 | Up $0.30 | $150.04 | $149.77 | 2,400 |
| 01:48 PM | $149.73 | Up $0.11 | $149.80 | $149.60 | 1,900 |
| 01:47 PM | $149.62 | Down $ -0.04 | $149.69 | $149.58 | 700 |
| 01:46 PM | $149.66 | Up $0.63 | $149.66 | $149.05 | 2,200 |
| 01:45 PM | $149.03 | Up $0.00 | $149.10 | $149.03 | 600 |
| 01:44 PM | $149.03 | Up $0.14 | $149.07 | $148.90 | 1,000 |
| 01:43 PM | $148.89 | Up $0.01 | $148.89 | $148.83 | 400 |
| 01:42 PM | $148.88 | Down $ -0.19 | $148.93 | $148.88 | 300 |
| 01:41 PM | $149.07 | Up $0.03 | $149.07 | $149.05 | 400 |
| 01:40 PM | $149.04 | Up $0.06 | $149.10 | $148.98 | 800 |
| 01:39 PM | $148.98 | Down $ -0.11 | $149.02 | $148.91 | 1,000 |
| 01:38 PM | $149.09 | Down $ -0.01 | $149.09 | $149.06 | 300 |
| 01:37 PM | $149.10 | Down $ -0.06 | $149.15 | $149.09 | 300 |
| 01:36 PM | $149.16 | Up $0.26 | $149.25 | $148.99 | 2,000 |
| 01:35 PM | $148.90 | Up $0.22 | $148.97 | $148.66 | 1,100 |
| 01:34 PM | $148.68 | Down $ -0.12 | $148.81 | $148.67 | 600 |
| 01:33 PM | $148.80 | Down $ -0.06 | $148.85 | $148.78 | 1,500 |
| 01:32 PM | $148.86 | Down $ -0.05 | $148.87 | $148.74 | 500 |
| 01:31 PM | $148.91 | Up $0.13 | $148.97 | $148.71 | 1,800 |
| 01:30 PM | $148.78 | Up $0.11 | $148.78 | $148.73 | 700 |
| 01:29 PM | $148.67 | Down $ -0.02 | $148.67 | $148.62 | 300 |
| 01:28 PM | $148.69 | Down $ -0.26 | $148.90 | $148.69 | 1,100 |
| 01:27 PM | $148.95 | Up $0.01 | $148.95 | $148.85 | 600 |
| 01:26 PM | $148.94 | Down $ -0.04 | $149.08 | $148.94 | 1,100 |
| 01:24 PM | $148.98 | Down $ -0.06 | $149.03 | $148.98 | 900 |
| 01:24 PM | $148.98 | Up $0.00 | $149.03 | $148.98 | 0 |
| 01:23 PM | $149.04 | Up $0.13 | $149.04 | $148.89 | 200 |
| 01:22 PM | $148.91 | Up $0.15 | $148.94 | $148.82 | 500 |
| 01:21 PM | $148.76 | Down $ -0.18 | $149.04 | $148.75 | 800 |
| 01:20 PM | $148.94 | Down $ -0.44 | $149.29 | $148.94 | 2,100 |
| 01:19 PM | $149.38 | Up $0.28 | $149.38 | $149.26 | 1,700 |
| 01:18 PM | $149.10 | Down $ -0.11 | $149.17 | $149.10 | 1,700 |
| 01:17 PM | $149.21 | Up $0.07 | $149.21 | $149.08 | 1,400 |
| 01:16 PM | $149.14 | Down $ -0.11 | $149.22 | $149.11 | 400 |
| 01:15 PM | $149.25 | Down $ -0.05 | $149.31 | $149.24 | 900 |
| 01:14 PM | $149.30 | Up $0.05 | $149.30 | $149.12 | 1,500 |
| 01:13 PM | $149.25 | Down $ -0.11 | $149.33 | $149.21 | 1,000 |
| 01:12 PM | $149.36 | Up $0.12 | $149.36 | $149.26 | 900 |
| 01:11 PM | $149.24 | Down $ -0.09 | $149.37 | $149.24 | 1,100 |
| 01:10 PM | $149.33 | Up $0.04 | $149.36 | $149.30 | 800 |
| 01:09 PM | $149.29 | Up $0.01 | $149.33 | $149.22 | 1,600 |
| 01:08 PM | $149.28 | Down $ -0.05 | $149.35 | $149.15 | 2,200 |
| 01:07 PM | $149.33 | Down $ -0.13 | $149.50 | $149.33 | 700 |
| 01:06 PM | $149.46 | Down $ -0.08 | $149.56 | $149.42 | 4,000 |
| 01:05 PM | $149.54 | Down $ -0.52 | $150.10 | $149.53 | 1,000 |
| 01:04 PM | $150.06 | Down $ -0.12 | $150.13 | $150.00 | 700 |
| 01:03 PM | $150.18 | Down $ -0.06 | $150.25 | $150.13 | 900 |
| 01:02 PM | $150.24 | Up $0.03 | $150.40 | $150.24 | 2,100 |
| 01:01 PM | $150.21 | Up $0.06 | $150.21 | $150.10 | 1,000 |
| 01:00 PM | $150.15 | Down $ -0.26 | $150.26 | $150.15 | 700 |
| 12:59 PM | $150.41 | Up $0.09 | $150.55 | $150.28 | 1,600 |
| 12:58 PM | $150.32 | Down $ -0.25 | $150.59 | $150.32 | 1,200 |
| 12:57 PM | $150.57 | Down $ -0.22 | $150.80 | $150.00 | 7,000 |
| 12:56 PM | $150.79 | Down $ -0.02 | $150.83 | $150.73 | 1,200 |
| 12:55 PM | $150.81 | Up $0.11 | $150.93 | $150.63 | 1,900 |
| 12:54 PM | $150.70 | Up $0.01 | $150.70 | $150.53 | 700 |
| 12:53 PM | $150.69 | Up $0.03 | $150.80 | $150.68 | 700 |
| 12:52 PM | $150.66 | Down $ -0.08 | $150.84 | $150.66 | 1,900 |
| 12:51 PM | $150.74 | Up $0.09 | $150.74 | $150.57 | 600 |
| 12:50 PM | $150.65 | Up $0.23 | $150.73 | $150.39 | 4,700 |
| 12:49 PM | $150.42 | Down $ -0.08 | $150.46 | $150.35 | 1,200 |
| 12:48 PM | $150.50 | Up $0.30 | $150.52 | $150.20 | 8,400 |
| 12:47 PM | $150.20 | Down $ -0.18 | $150.31 | $150.11 | 2,700 |
| 12:46 PM | $150.38 | Up $0.36 | $150.42 | $150.12 | 1,400 |
| 12:45 PM | $150.02 | Up $0.85 | $150.02 | $149.23 | 2,900 |
| 12:44 PM | $149.17 | Down $ -0.16 | $149.26 | $149.17 | 300 |
| 12:43 PM | $149.33 | Up $0.05 | $149.34 | $149.15 | 3,300 |
| 12:42 PM | $149.28 | Down $ -0.04 | $149.38 | $149.28 | 1,000 |
| 12:41 PM | $149.32 | Down $ -0.08 | $149.58 | $149.30 | 5,600 |
| 12:40 PM | $149.40 | Up $0.10 | $149.71 | $149.33 | 4,200 |
| 12:39 PM | $149.30 | Down $ -0.10 | $149.46 | $149.29 | 1,700 |
| 12:38 PM | $149.40 | Down $ -0.29 | $149.70 | $149.26 | 2,900 |
| 12:37 PM | $149.69 | Up $0.03 | $149.69 | $149.68 | 400 |
| 12:36 PM | $149.66 | Down $ -0.25 | $150.04 | $149.66 | 2,200 |
| 12:35 PM | $149.91 | Down $ -0.01 | $149.98 | $149.86 | 900 |
| 12:34 PM | $149.92 | Down $ -0.09 | $150.00 | $149.92 | 1,000 |
| 12:33 PM | $150.01 | Down $ -0.12 | $150.10 | $149.95 | 3,100 |
| 12:32 PM | $150.13 | Down $ -0.11 | $150.19 | $150.13 | 500 |
| 12:31 PM | $150.24 | Down $ -0.06 | $150.27 | $150.06 | 2,500 |
| 12:30 PM | $150.30 | Down $ -0.13 | $150.45 | $150.30 | 1,400 |
| 12:29 PM | $150.43 | Down $ -0.13 | $150.59 | $150.27 | 3,300 |
| 12:28 PM | $150.56 | Up $0.39 | $150.56 | $150.15 | 10,900 |
| 12:27 PM | $150.17 | Up $0.22 | $150.24 | $149.93 | 4,600 |
| 12:26 PM | $149.95 | Up $0.28 | $149.95 | $149.71 | 1,900 |
| 12:25 PM | $149.67 | Down $ -0.10 | $149.73 | $149.58 | 2,400 |
| 12:24 PM | $149.77 | Down $ -0.16 | $149.97 | $149.74 | 2,100 |
| 12:23 PM | $149.93 | Up $0.00 | $150.02 | $149.89 | 3,600 |
| 12:22 PM | $149.93 | Up $0.73 | $149.93 | $149.45 | 2,500 |
| 12:21 PM | $149.20 | Down $ -0.29 | $149.60 | $149.20 | 4,100 |
| 12:20 PM | $149.49 | Up $0.00 | $149.55 | $149.42 | 1,600 |
| 12:19 PM | $149.49 | Up $0.03 | $149.58 | $149.37 | 1,500 |
| 12:18 PM | $149.46 | Up $0.38 | $149.50 | $149.15 | 5,200 |
| 12:17 PM | $149.08 | Down $ -0.05 | $149.11 | $149.06 | 1,300 |
| 12:16 PM | $149.13 | Up $0.46 | $149.15 | $148.61 | 9,500 |
| 12:15 PM | $148.67 | Up $0.24 | $148.76 | $148.47 | 4,200 |
| 12:14 PM | $148.43 | Down $ -0.09 | $148.66 | $148.43 | 4,400 |
| 12:13 PM | $148.52 | Up $0.21 | $148.52 | $148.31 | 3,400 |
| 12:12 PM | $148.31 | Down $ -0.04 | $148.37 | $148.29 | 700 |
| 12:11 PM | $148.35 | Up $0.28 | $148.35 | $147.98 | 7,400 |
| 12:10 PM | $148.07 | Down $ -0.35 | $148.33 | $148.07 | 11,100 |
| 12:09 PM | $148.42 | Down $ -0.35 | $148.78 | $148.42 | 3,300 |
| 12:08 PM | $148.77 | Up $0.06 | $148.88 | $148.70 | 1,700 |
| 12:07 PM | $148.71 | Up $0.14 | $148.71 | $148.63 | 700 |
| 12:06 PM | $148.57 | Down $ -0.06 | $148.64 | $148.55 | 800 |
| 12:05 PM | $148.63 | Down $ -0.05 | $148.78 | $148.60 | 2,500 |
| 12:04 PM | $148.68 | Up $0.14 | $148.77 | $148.61 | 900 |
| 12:03 PM | $148.54 | Down $ -0.37 | $148.94 | $148.49 | 2,400 |
| 12:02 PM | $148.91 | Up $0.11 | $149.01 | $148.78 | 2,700 |
| 12:01 PM | $148.80 | Up $0.41 | $148.80 | $148.30 | 14,200 |
| 12:00 PM | $148.39 | Up $0.30 | $148.50 | $147.97 | 8,100 |
| 11:59 AM | $148.09 | Down $ -0.19 | $148.29 | $148.09 | 1,300 |
| 11:58 AM | $148.28 | Up $0.02 | $148.41 | $148.27 | 1,100 |
| 11:57 AM | $148.26 | Up $0.19 | $148.27 | $148.04 | 3,500 |
| 11:56 AM | $148.07 | Up $0.07 | $148.19 | $147.92 | 3,200 |
| 11:55 AM | $148.00 | Down $ -0.23 | $148.26 | $148.00 | 3,900 |
| 11:54 AM | $148.23 | Up $0.20 | $148.27 | $148.03 | 2,500 |
| 11:53 AM | $148.03 | Down $ -0.49 | $148.54 | $147.83 | 5,700 |
| 11:52 AM | $148.52 | Up $0.07 | $148.58 | $148.42 | 800 |
| 11:51 AM | $148.45 | Up $0.00 | $148.51 | $148.26 | 2,100 |
| 11:50 AM | $148.45 | Up $0.09 | $148.57 | $148.43 | 1,100 |
| 11:49 AM | $148.36 | Up $0.09 | $148.36 | $148.09 | 2,000 |
| 11:48 AM | $148.27 | Up $0.43 | $148.27 | $147.88 | 3,200 |
| 11:47 AM | $147.84 | Down $ -0.58 | $148.45 | $147.78 | 6,000 |
| 11:46 AM | $148.42 | Down $ -0.39 | $148.64 | $148.21 | 3,500 |
| 11:45 AM | $148.81 | Down $ -0.11 | $148.93 | $148.77 | 2,400 |
| 11:44 AM | $148.92 | Up $0.02 | $148.98 | $148.82 | 4,200 |
| 11:43 AM | $148.90 | Down $ -0.03 | $149.14 | $148.90 | 1,600 |
| 11:42 AM | $148.94 | Down $ -0.03 | $149.21 | $148.94 | 3,500 |
| 11:41 AM | $148.97 | Up $0.07 | $149.00 | $148.80 | 3,000 |
| 11:40 AM | $148.90 | Up $0.10 | $148.97 | $148.76 | 1,500 |
| 11:39 AM | $148.80 | Down $ -0.23 | $148.96 | $148.80 | 1,300 |
| 11:38 AM | $149.03 | Up $0.23 | $149.06 | $148.84 | 2,600 |
| 11:37 AM | $148.80 | Down $ -0.07 | $148.93 | $148.77 | 1,100 |
| 11:36 AM | $148.87 | Up $0.05 | $148.97 | $148.84 | 2,800 |
| 11:35 AM | $148.82 | Up $0.32 | $148.83 | $148.59 | 2,200 |
| 11:34 AM | $148.50 | Up $0.03 | $148.55 | $148.43 | 2,500 |
| 11:33 AM | $148.47 | Up $0.13 | $148.74 | $148.39 | 4,000 |
| 11:32 AM | $148.34 | Down $ -0.13 | $148.60 | $148.34 | 2,300 |
| 11:31 AM | $148.48 | Down $ -0.25 | $148.74 | $148.48 | 1,400 |
| 11:30 AM | $148.73 | Up $0.38 | $148.75 | $148.49 | 2,300 |
| 11:29 AM | $148.35 | Up $0.07 | $148.55 | $148.30 | 1,400 |
| 11:28 AM | $148.28 | Up $0.27 | $148.28 | $148.07 | 2,000 |
| 11:27 AM | $148.01 | Up $0.06 | $148.07 | $147.92 | 1,200 |
| 11:26 AM | $147.95 | Down $ -0.07 | $148.20 | $147.95 | 1,200 |
| 11:25 AM | $148.02 | Down $ -0.14 | $148.30 | $148.02 | 3,000 |
| 11:24 AM | $148.16 | Up $0.30 | $148.16 | $147.87 | 1,200 |
| 11:23 AM | $147.86 | Up $0.12 | $147.86 | $147.71 | 1,300 |
| 11:22 AM | $147.74 | Down $ -0.12 | $147.76 | $147.64 | 1,700 |
| 11:21 AM | $147.86 | Up $0.21 | $147.86 | $147.65 | 800 |
| 11:20 AM | $147.65 | Down $ -0.17 | $147.87 | $147.65 | 2,200 |
| 11:19 AM | $147.82 | Down $ -0.38 | $148.18 | $147.82 | 600 |
| 11:18 AM | $148.20 | Up $0.09 | $148.28 | $148.12 | 1,100 |
| 11:17 AM | $148.11 | Up $0.43 | $148.11 | $147.70 | 3,300 |
| 11:16 AM | $147.68 | Down $ -0.02 | $147.68 | $147.68 | 200 |
| 11:15 AM | $147.70 | Up $0.03 | $147.79 | $147.62 | 1,300 |
| 11:14 AM | $147.67 | Down $ -0.06 | $147.67 | $147.27 | 3,400 |
| 11:13 AM | $147.73 | Down $ -0.02 | $147.79 | $147.72 | 1,000 |
| 11:12 AM | $147.75 | Up $0.15 | $147.86 | $147.63 | 3,200 |
| 11:11 AM | $147.60 | Up $0.23 | $147.69 | $147.44 | 700 |
| 11:10 AM | $147.37 | Down $ -0.86 | $148.22 | $147.37 | 3,000 |
| 11:09 AM | $148.23 | Up $0.14 | $148.23 | $148.17 | 800 |
| 11:08 AM | $148.09 | Up $0.22 | $148.09 | $147.83 | 800 |
| 11:07 AM | $147.87 | Down $ -0.40 | $148.27 | $147.87 | 1,600 |
| 11:06 AM | $148.27 | Up $0.02 | $148.27 | $148.20 | 300 |
| 11:05 AM | $148.25 | Up $0.17 | $148.25 | $148.02 | 1,500 |
| 11:04 AM | $148.08 | Up $0.16 | $148.10 | $147.95 | 1,400 |
| 11:03 AM | $147.92 | Up $0.02 | $147.92 | $147.92 | 400 |
| 11:02 AM | $147.90 | Down $ -0.14 | $148.01 | $147.90 | 2,200 |
| 11:01 AM | $148.04 | Up $0.37 | $148.04 | $147.62 | 3,300 |
| 11:00 AM | $147.67 | Up $0.35 | $147.67 | $147.29 | 7,200 |
| 10:59 AM | $147.32 | Down $ -0.31 | $147.58 | $147.24 | 1,100 |
| 10:58 AM | $147.63 | Down $ -0.19 | $147.84 | $147.50 | 3,900 |
| 10:57 AM | $147.82 | Down $ -0.33 | $148.07 | $147.82 | 2,800 |
| 10:56 AM | $148.15 | Down $ -0.36 | $148.36 | $148.15 | 9,600 |
| 10:55 AM | $148.51 | Up $0.50 | $148.52 | $147.99 | 4,600 |
| 10:54 AM | $148.01 | Up $0.25 | $148.01 | $147.66 | 4,900 |
| 10:53 AM | $147.76 | Up $0.21 | $147.86 | $147.65 | 800 |
| 10:52 AM | $147.55 | Down $ -0.11 | $147.91 | $147.49 | 4,500 |
| 10:51 AM | $147.66 | Up $0.19 | $147.80 | $147.41 | 9,300 |
| 10:50 AM | $147.47 | Up $0.40 | $147.47 | $147.27 | 1,300 |
| 10:49 AM | $147.07 | Up $0.20 | $147.26 | $146.85 | 5,000 |
| 10:48 AM | $146.87 | Down $ -0.11 | $146.93 | $146.79 | 900 |
| 10:47 AM | $146.98 | Up $0.01 | $146.98 | $146.85 | 1,000 |
| 10:46 AM | $146.97 | Down $ -0.03 | $146.97 | $146.80 | 3,000 |
| 10:45 AM | $147.00 | Up $0.02 | $147.12 | $147.00 | 1,400 |
| 10:44 AM | $146.98 | Up $0.21 | $147.06 | $146.83 | 4,500 |
| 10:43 AM | $146.77 | Down $ -0.02 | $147.00 | $146.73 | 2,300 |
| 10:42 AM | $146.79 | Down $ -0.09 | $146.79 | $146.61 | 3,800 |
| 10:41 AM | $146.88 | Down $ -0.02 | $147.08 | $146.88 | 2,000 |
| 10:40 AM | $146.90 | Up $0.09 | $147.03 | $146.89 | 2,000 |
| 10:39 AM | $146.81 | Up $0.01 | $146.99 | $146.81 | 1,400 |
| 10:38 AM | $146.80 | Down $ -0.56 | $147.32 | $146.80 | 2,200 |
| 10:37 AM | $147.36 | Up $0.38 | $147.36 | $147.12 | 1,100 |
| 10:36 AM | $146.98 | Down $ -0.03 | $147.48 | $146.98 | 3,800 |
| 10:35 AM | $147.01 | Up $0.22 | $147.01 | $146.50 | 5,200 |
| 10:34 AM | $146.79 | Up $0.08 | $146.79 | $146.56 | 1,400 |
| 10:33 AM | $146.71 | Down $ -0.35 | $146.94 | $146.65 | 1,800 |
| 10:32 AM | $147.06 | Down $ -0.14 | $147.20 | $146.95 | 1,100 |
| 10:31 AM | $147.20 | Down $ -0.11 | $147.34 | $147.03 | 3,000 |
| 10:30 AM | $147.31 | Up $0.01 | $147.50 | $147.29 | 9,800 |
| 10:29 AM | $147.30 | Up $0.35 | $147.30 | $147.04 | 1,100 |
| 10:28 AM | $146.95 | Down $ -0.19 | $147.22 | $146.75 | 1,600 |
| 10:27 AM | $147.14 | Up $0.09 | $147.26 | $147.12 | 4,200 |
| 10:26 AM | $147.05 | Up $0.03 | $147.21 | $147.05 | 1,500 |
| 10:25 AM | $147.02 | Up $0.46 | $147.23 | $146.68 | 3,400 |
| 10:24 AM | $146.56 | Up $0.10 | $146.60 | $146.46 | 700 |
| 10:23 AM | $146.46 | Up $0.03 | $146.46 | $146.15 | 1,700 |
| 10:22 AM | $146.43 | Down $ -0.17 | $146.79 | $146.32 | 14,000 |
| 10:21 AM | $146.60 | Down $ -0.84 | $147.36 | $146.60 | 5,100 |
| 10:20 AM | $147.44 | Up $0.23 | $147.53 | $147.16 | 1,300 |
| 10:19 AM | $147.21 | Down $ -0.08 | $147.41 | $147.10 | 2,100 |
| 10:18 AM | $147.29 | Up $0.13 | $147.29 | $147.02 | 700 |
| 10:17 AM | $147.16 | Up $0.31 | $147.29 | $146.96 | 2,400 |
| 10:16 AM | $146.85 | Up $0.16 | $147.04 | $146.48 | 8,700 |
| 10:15 AM | $146.69 | Up $0.09 | $146.74 | $146.55 | 600 |
| 10:14 AM | $146.60 | Down $ -0.64 | $147.09 | $146.37 | 7,500 |
| 10:13 AM | $147.24 | Up $0.00 | $147.36 | $147.13 | 1,300 |
| 10:12 AM | $147.24 | Up $0.22 | $147.57 | $147.10 | 2,700 |
| 10:11 AM | $147.02 | Down $ -0.13 | $147.11 | $146.88 | 1,000 |
| 10:10 AM | $147.15 | Down $ -0.49 | $147.86 | $147.14 | 2,000 |
| 10:09 AM | $147.64 | Up $0.64 | $147.65 | $147.11 | 5,100 |
| 10:08 AM | $147.00 | Up $1.01 | $147.00 | $146.06 | 3,300 |
| 10:07 AM | $145.99 | Down $ -0.73 | $146.59 | $145.99 | 3,500 |
| 10:06 AM | $146.73 | Up $0.20 | $146.91 | $146.44 | 4,300 |
| 10:05 AM | $146.52 | Down $ -0.34 | $146.83 | $146.46 | 1,500 |
| 10:04 AM | $146.86 | Down $ -0.16 | $146.90 | $146.65 | 2,200 |
| 10:03 AM | $147.02 | Down $ -0.14 | $147.02 | $146.80 | 2,100 |
| 10:02 AM | $147.16 | Up $0.67 | $147.36 | $146.68 | 2,400 |
| 10:01 AM | $146.49 | Up $0.57 | $146.49 | $146.01 | 2,400 |
| 10:00 AM | $145.92 | Down $ -0.84 | $146.84 | $145.92 | 7,500 |
| 09:59 AM | $146.76 | Up $0.19 | $146.76 | $146.74 | 400 |
| 09:58 AM | $146.57 | Down $ -0.20 | $146.77 | $146.37 | 900 |
| 09:57 AM | $146.77 | Down $ -0.23 | $147.14 | $146.61 | 2,600 |
| 09:56 AM | $147.00 | Down $ -0.37 | $147.39 | $147.00 | 2,700 |
| 09:55 AM | $147.37 | Down $ -0.21 | $147.69 | $147.30 | 2,100 |
| 09:54 AM | $147.58 | Up $0.85 | $147.58 | $146.73 | 3,700 |
| 09:53 AM | $146.73 | Up $0.19 | $146.77 | $146.48 | 1,000 |
| 09:52 AM | $146.54 | Down $ -0.29 | $146.80 | $146.33 | 2,900 |
| 09:51 AM | $146.83 | Down $ -0.17 | $147.21 | $146.83 | 3,800 |
| 09:50 AM | $147.00 | Down $ -0.16 | $147.10 | $146.96 | 1,200 |
| 09:49 AM | $147.16 | Up $0.32 | $147.74 | $147.01 | 3,200 |
| 09:48 AM | $146.84 | Down $ -0.19 | $147.34 | $146.81 | 3,500 |
| 09:47 AM | $147.02 | Down $ -0.32 | $147.43 | $146.91 | 3,200 |
| 09:46 AM | $147.34 | Down $ -0.21 | $147.56 | $146.69 | 5,000 |
| 09:45 AM | $147.55 | Down $ -0.79 | $148.30 | $147.55 | 2,600 |
| 09:44 AM | $148.34 | Up $0.05 | $148.57 | $148.00 | 3,700 |
| 09:43 AM | $148.29 | Up $0.29 | $148.74 | $147.77 | 6,100 |
| 09:42 AM | $148.00 | Down $ -0.39 | $148.41 | $147.76 | 2,900 |
| 09:41 AM | $148.39 | Up $1.14 | $148.40 | $147.18 | 1,900 |
| 09:40 AM | $147.25 | Down $ -0.86 | $148.56 | $147.25 | 3,200 |
| 09:39 AM | $148.11 | Up $0.11 | $148.11 | $147.43 | 3,600 |
| 09:38 AM | $148.00 | Down $ -1.21 | $149.62 | $148.00 | 8,100 |
| 09:37 AM | $149.21 | Down $ -0.56 | $149.77 | $149.20 | 2,500 |
| 09:36 AM | $149.77 | Up $1.08 | $149.87 | $148.59 | 4,600 |
| 09:35 AM | $148.69 | Up $0.32 | $149.38 | $148.00 | 7,300 |
| 09:34 AM | $148.37 | Down $ -0.69 | $149.26 | $148.32 | 2,200 |
| 09:33 AM | $149.06 | Up $0.72 | $149.06 | $148.36 | 1,500 |
| 09:32 AM | $148.34 | Down $ -2.40 | $152.85 | $148.34 | 25,900 |
| 09:31 AM | $150.74 | Up $4.00 | $150.79 | $146.90 | 23,900 |
| 09:30 AM | $146.74 | Down $ -2.24 | $147.01 | $144.71 | 49,300 |
| Previous close | $148.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-10-2025 | $148.80 | $148.05 | $152.30 | $147.94 | 826,300 |
| 28-10-2025 | $148.98 | $147.56 | $153.59 | $147.21 | 1,358,000 |
| 27-10-2025 | $121.26 | $119.10 | $121.94 | $118.77 | 483,300 |
| 24-10-2025 | $123.39 | $122.18 | $124.99 | $122.18 | 566,100 |
| 23-10-2025 | $120.66 | $119.42 | $121.78 | $119.09 | 628,100 |
| 22-10-2025 | $116.85 | $114.16 | $118.33 | $113.05 | 767,000 |
| 21-10-2025 | $115.99 | $115.31 | $116.50 | $114.73 | 498,400 |
| 20-10-2025 | $120.53 | $121.32 | $121.39 | $119.88 | 523,400 |
| 17-10-2025 | $121.31 | $120.54 | $122.08 | $120.00 | 693,300 |
| 16-10-2025 | $128.05 | $129.23 | $129.48 | $127.13 | 783,300 |
| 15-10-2025 | $131.33 | $132.00 | $133.04 | $126.89 | 904,600 |
| 14-10-2025 | $130.95 | $131.41 | $134.70 | $130.71 | 979,900 |
| 10-10-2025 | $121.35 | $127.11 | $127.21 | $121.08 | 689,300 |
| 09-10-2025 | $121.69 | $122.52 | $122.55 | $120.29 | 483,300 |
| 08-10-2025 | $120.33 | $121.41 | $121.45 | $118.81 | 679,800 |
| 07-10-2025 | $120.73 | $118.50 | $121.24 | $118.50 | 532,200 |
| 06-10-2025 | $119.02 | $120.10 | $121.04 | $118.80 | 540,500 |
| 03-10-2025 | $117.50 | $118.46 | $119.25 | $116.61 | 804,300 |
| 02-10-2025 | $117.54 | $116.88 | $118.40 | $116.48 | 354,100 |
| 01-10-2025 | $116.41 | $116.68 | $117.65 | $115.93 | 431,500 |
| 30-09-2025 | $116.80 | $115.80 | $117.37 | $115.23 | 789,300 |
| 29-09-2025 | $117.59 | $119.25 | $119.25 | $116.87 | 643,600 |
| 26-09-2025 | $119.22 | $119.66 | $119.97 | $118.49 | 519,200 |
| 25-09-2025 | $119.44 | $119.48 | $120.53 | $118.43 | 769,000 |
| 24-09-2025 | $115.44 | $118.52 | $118.96 | $115.32 | 968,700 |
| 23-09-2025 | $120.25 | $119.84 | $121.60 | $118.84 | 949,100 |
| 22-09-2025 | $119.23 | $116.68 | $119.52 | $116.60 | 894,500 |
| 19-09-2025 | $119.35 | $117.05 | $119.35 | $116.91 | 2,254,100 |
| 18-09-2025 | $113.95 | $114.02 | $114.53 | $113.37 | 492,400 |
| 17-09-2025 | $112.71 | $111.25 | $113.30 | $111.08 | 689,600 |
Graphs are not available, please refer to the detailed table