Quotes and Market Data
Find a quote
NEWMONT CORPORATION
75.34 Down -1.02 (-1.35 %)
Delayed : 2025/04/23 04:03:36
- Previous close $76.36
- Opening $77.03
- Price Ask $75.00
- Price Bid $75.00
- Size Bid 1
- Size Ask 3
- Today High $77.78
- Today Low $75.13
- 52 Weeks High $81.16
- 52 Weeks Low $50.27
- Volume 285,617
Fundamentals
- P/E Ratio : 19.00
- Earnings/Share : 3.34
- Dividends/Share : $0.36
- Current Div. Yield : 1.90
- Market Cap (M) : 85,221.68
- Shares Out (M) : 1,127.26
- Exchange : XTSE
- Ex Dividend Date : 2025/03/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.34 | Down $ -0.02 | $75.34 | $75.34 | 3,500 |
| 03:59 PM | $75.36 | Down $ -0.01 | $75.40 | $75.36 | 4,100 |
| 03:58 PM | $75.37 | Down $ -0.07 | $75.44 | $75.37 | 1,400 |
| 03:57 PM | $75.45 | Down $ -0.06 | $75.49 | $75.45 | 900 |
| 03:56 PM | $75.50 | Up $0.08 | $75.50 | $75.45 | 1,900 |
| 03:55 PM | $75.42 | Down $ -0.11 | $75.55 | $75.41 | 8,300 |
| 03:54 PM | $75.53 | Up $0.02 | $75.56 | $75.51 | 4,800 |
| 03:53 PM | $75.51 | Up $0.11 | $75.51 | $75.41 | 2,500 |
| 03:52 PM | $75.40 | Up $0.04 | $75.40 | $75.35 | 3,900 |
| 03:51 PM | $75.36 | Down $ -0.04 | $75.41 | $75.32 | 1,400 |
| 03:50 PM | $75.40 | Down $ -0.12 | $75.52 | $75.39 | 7,600 |
| 03:49 PM | $75.52 | Up $0.13 | $75.56 | $75.42 | 1,400 |
| 03:48 PM | $75.39 | Down $ -0.03 | $75.43 | $75.39 | 1,500 |
| 03:47 PM | $75.42 | Down $ -0.02 | $75.42 | $75.40 | 800 |
| 03:46 PM | $75.44 | Down $ -0.08 | $75.53 | $75.44 | 500 |
| 03:45 PM | $75.52 | Up $0.13 | $75.52 | $75.39 | 3,000 |
| 03:44 PM | $75.39 | Up $0.07 | $75.39 | $75.35 | 3,400 |
| 03:43 PM | $75.32 | Down $ -0.01 | $75.35 | $75.32 | 500 |
| 03:42 PM | $75.33 | Up $0.03 | $75.37 | $75.33 | 700 |
| 03:41 PM | $75.30 | Up $0.08 | $75.30 | $75.23 | 400 |
| 03:40 PM | $75.22 | Up $0.05 | $75.22 | $75.18 | 900 |
| 03:39 PM | $75.17 | Down $ -0.06 | $75.18 | $75.15 | 500 |
| 03:38 PM | $75.23 | Up $0.01 | $75.23 | $75.22 | 1,800 |
| 03:37 PM | $75.22 | Up $0.03 | $75.24 | $75.20 | 800 |
| 03:36 PM | $75.19 | Down $ -0.01 | $75.19 | $75.17 | 1,000 |
| 03:35 PM | $75.20 | Up $0.04 | $75.20 | $75.14 | 700 |
| 03:34 PM | $75.16 | Down $ -0.01 | $75.18 | $75.15 | 800 |
| 03:33 PM | $75.17 | Up $0.02 | $75.17 | $75.15 | 600 |
| 03:32 PM | $75.15 | Down $ -0.01 | $75.19 | $75.13 | 2,300 |
| 03:31 PM | $75.16 | Down $ -0.02 | $75.18 | $75.15 | 700 |
| 03:30 PM | $75.18 | Down $ -0.07 | $75.24 | $75.16 | 4,100 |
| 03:29 PM | $75.25 | Down $ -0.09 | $75.30 | $75.25 | 800 |
| 03:28 PM | $75.34 | Up $0.03 | $75.35 | $75.34 | 200 |
| 03:27 PM | $75.31 | Down $ -0.10 | $75.36 | $75.31 | 1,700 |
| 03:26 PM | $75.41 | Down $ -0.03 | $75.42 | $75.40 | 600 |
| 03:25 PM | $75.44 | Up $0.09 | $75.44 | $75.38 | 200 |
| 03:24 PM | $75.35 | Up $0.07 | $75.35 | $75.35 | 200 |
| 03:22 PM | $75.28 | Down $ -0.07 | $75.34 | $75.28 | 500 |
| 03:22 PM | $75.28 | Up $0.00 | $75.34 | $75.28 | 0 |
| 03:21 PM | $75.35 | Down $ -0.05 | $75.40 | $75.35 | 600 |
| 03:20 PM | $75.40 | Up $0.00 | $75.43 | $75.40 | 200 |
| 03:19 PM | $75.40 | Up $0.02 | $75.41 | $75.39 | 600 |
| 03:18 PM | $75.38 | Down $ -0.12 | $75.47 | $75.38 | 2,100 |
| 03:17 PM | $75.50 | Down $ -0.04 | $75.54 | $75.48 | 2,100 |
| 03:16 PM | $75.54 | Down $ -0.03 | $75.56 | $75.54 | 700 |
| 03:15 PM | $75.57 | Down $ -0.07 | $75.57 | $75.57 | 100 |
| 03:14 PM | $75.64 | Down $ -0.01 | $75.66 | $75.64 | 700 |
| 03:13 PM | $75.65 | Down $ -0.01 | $75.65 | $75.65 | 100 |
| 03:12 PM | $75.66 | Down $ -0.02 | $75.66 | $75.66 | 1,100 |
| 03:11 PM | $75.68 | Down $ -0.04 | $75.75 | $75.68 | 700 |
| 03:08 PM | $75.72 | Down $ -0.05 | $75.72 | $75.72 | 200 |
| 03:08 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 03:08 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 03:07 PM | $75.77 | Down $ -0.01 | $75.77 | $75.77 | 100 |
| 03:05 PM | $75.78 | Up $0.09 | $75.79 | $75.78 | 200 |
| 03:05 PM | $75.78 | Up $0.00 | $75.79 | $75.78 | 0 |
| 03:03 PM | $75.69 | Down $ -0.09 | $75.75 | $75.69 | 200 |
| 03:03 PM | $75.69 | Up $0.00 | $75.75 | $75.69 | 0 |
| 03:02 PM | $75.78 | Up $0.07 | $75.78 | $75.77 | 300 |
| 03:01 PM | $75.71 | Up $0.11 | $75.74 | $75.62 | 500 |
| 03:00 PM | $75.60 | Up $0.04 | $75.60 | $75.55 | 400 |
| 02:59 PM | $75.56 | Down $ -0.07 | $75.65 | $75.56 | 900 |
| 02:58 PM | $75.63 | Up $0.05 | $75.64 | $75.63 | 300 |
| 02:56 PM | $75.58 | Up $0.09 | $75.58 | $75.53 | 300 |
| 02:56 PM | $75.58 | Up $0.00 | $75.58 | $75.53 | 0 |
| 02:55 PM | $75.49 | Up $0.01 | $75.49 | $75.49 | 100 |
| 02:54 PM | $75.48 | Down $ -0.08 | $75.50 | $75.48 | 200 |
| 02:53 PM | $75.56 | Down $ -0.02 | $75.57 | $75.56 | 200 |
| 02:52 PM | $75.58 | Down $ -0.13 | $75.65 | $75.58 | 1,500 |
| 02:51 PM | $75.70 | Up $0.04 | $75.70 | $75.70 | 200 |
| 02:48 PM | $75.66 | Down $ -0.10 | $75.67 | $75.66 | 200 |
| 02:48 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
| 02:48 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
| 02:47 PM | $75.76 | Down $ -0.05 | $75.84 | $75.76 | 200 |
| 02:45 PM | $75.81 | Down $ -0.05 | $75.87 | $75.81 | 400 |
| 02:45 PM | $75.81 | Up $0.00 | $75.87 | $75.81 | 0 |
| 02:44 PM | $75.86 | Down $ -0.02 | $75.86 | $75.86 | 100 |
| 02:43 PM | $75.88 | Up $0.10 | $75.88 | $75.88 | 100 |
| 02:42 PM | $75.78 | Up $0.04 | $75.78 | $75.76 | 200 |
| 02:39 PM | $75.74 | Up $0.01 | $75.74 | $75.74 | 100 |
| 02:39 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
| 02:39 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
| 02:38 PM | $75.73 | Down $ -0.15 | $75.74 | $75.73 | 200 |
| 02:37 PM | $75.88 | Down $ -0.02 | $75.89 | $75.88 | 400 |
| 02:36 PM | $75.90 | Up $0.00 | $75.91 | $75.88 | 700 |
| 02:34 PM | $75.90 | Up $0.07 | $75.90 | $75.82 | 2,100 |
| 02:34 PM | $75.90 | Up $0.00 | $75.90 | $75.82 | 0 |
| 02:33 PM | $75.83 | Up $0.03 | $75.84 | $75.83 | 200 |
| 02:31 PM | $75.80 | Up $0.06 | $75.81 | $75.80 | 700 |
| 02:31 PM | $75.80 | Up $0.00 | $75.81 | $75.80 | 0 |
| 02:30 PM | $75.74 | Down $ -0.09 | $75.79 | $75.74 | 300 |
| 02:25 PM | $75.83 | Down $ -0.03 | $75.83 | $75.80 | 400 |
| 02:25 PM | $75.83 | Up $0.00 | $75.83 | $75.80 | 0 |
| 02:25 PM | $75.83 | Up $0.00 | $75.83 | $75.80 | 0 |
| 02:25 PM | $75.83 | Up $0.00 | $75.83 | $75.80 | 0 |
| 02:25 PM | $75.83 | Up $0.00 | $75.83 | $75.80 | 0 |
| 02:24 PM | $75.86 | Down $ -0.06 | $75.90 | $75.86 | 300 |
| 02:23 PM | $75.92 | Up $0.08 | $75.92 | $75.89 | 300 |
| 02:22 PM | $75.84 | Down $ -0.03 | $75.84 | $75.84 | 100 |
| 02:21 PM | $75.87 | Up $0.03 | $75.88 | $75.87 | 200 |
| 02:20 PM | $75.84 | Down $ -0.01 | $75.84 | $75.83 | 200 |
| 02:19 PM | $75.85 | Up $0.02 | $75.85 | $75.85 | 100 |
| 02:18 PM | $75.83 | Up $0.00 | $75.84 | $75.83 | 600 |
| 02:17 PM | $75.83 | Down $ -0.07 | $75.83 | $75.83 | 500 |
| 02:15 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 100 |
| 02:15 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 02:13 PM | $75.90 | Up $0.12 | $75.90 | $75.90 | 100 |
| 02:13 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 02:10 PM | $75.78 | Up $0.04 | $75.78 | $75.77 | 200 |
| 02:10 PM | $75.78 | Up $0.00 | $75.78 | $75.77 | 0 |
| 02:10 PM | $75.78 | Up $0.00 | $75.78 | $75.77 | 0 |
| 02:09 PM | $75.74 | Up $0.00 | $75.74 | $75.73 | 200 |
| 02:07 PM | $75.74 | Down $ -0.05 | $75.79 | $75.74 | 800 |
| 02:07 PM | $75.74 | Up $0.00 | $75.79 | $75.74 | 0 |
| 02:06 PM | $75.79 | Up $0.04 | $75.87 | $75.79 | 700 |
| 02:03 PM | $75.75 | Up $0.14 | $75.75 | $75.75 | 200 |
| 02:03 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 02:03 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 02:02 PM | $75.61 | Up $0.00 | $75.61 | $75.61 | 100 |
| 02:01 PM | $75.61 | Down $ -0.04 | $75.61 | $75.60 | 300 |
| 02:00 PM | $75.65 | Up $0.01 | $75.65 | $75.65 | 400 |
| 01:59 PM | $75.64 | Down $ -0.10 | $75.71 | $75.64 | 300 |
| 01:56 PM | $75.74 | Up $0.02 | $75.74 | $75.74 | 100 |
| 01:56 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
| 01:56 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
| 01:55 PM | $75.72 | Down $ -0.03 | $75.72 | $75.72 | 100 |
| 01:54 PM | $75.75 | Up $0.09 | $75.75 | $75.75 | 100 |
| 01:53 PM | $75.66 | Down $ -0.07 | $75.72 | $75.63 | 800 |
| 01:51 PM | $75.73 | Up $0.03 | $75.75 | $75.69 | 500 |
| 01:51 PM | $75.73 | Up $0.00 | $75.75 | $75.69 | 0 |
| 01:50 PM | $75.70 | Down $ -0.16 | $75.73 | $75.69 | 400 |
| 01:48 PM | $75.86 | Up $0.01 | $75.86 | $75.86 | 100 |
| 01:48 PM | $75.86 | Up $0.00 | $75.86 | $75.86 | 0 |
| 01:47 PM | $75.85 | Up $0.05 | $75.86 | $75.85 | 300 |
| 01:46 PM | $75.80 | Up $0.02 | $75.81 | $75.78 | 500 |
| 01:45 PM | $75.78 | Up $0.01 | $75.82 | $75.78 | 300 |
| 01:44 PM | $75.77 | Down $ -0.03 | $75.77 | $75.77 | 300 |
| 01:42 PM | $75.80 | Down $ -0.12 | $75.91 | $75.80 | 1,700 |
| 01:42 PM | $75.80 | Up $0.00 | $75.91 | $75.80 | 0 |
| 01:41 PM | $75.92 | Up $0.03 | $75.92 | $75.90 | 200 |
| 01:40 PM | $75.89 | Up $0.00 | $75.90 | $75.89 | 400 |
| 01:39 PM | $75.89 | Down $ -0.01 | $75.92 | $75.89 | 1,100 |
| 01:38 PM | $75.90 | Down $ -0.04 | $75.93 | $75.89 | 2,200 |
| 01:37 PM | $75.94 | Up $0.02 | $76.06 | $75.94 | 1,300 |
| 01:36 PM | $75.92 | Down $ -0.06 | $75.94 | $75.92 | 800 |
| 01:35 PM | $75.98 | Up $0.02 | $75.98 | $75.95 | 200 |
| 01:34 PM | $75.96 | Up $0.00 | $75.96 | $75.96 | 100 |
| 01:32 PM | $75.96 | Down $ -0.03 | $76.04 | $75.93 | 400 |
| 01:32 PM | $75.96 | Up $0.00 | $76.04 | $75.93 | 0 |
| 01:31 PM | $75.99 | Down $ -0.09 | $76.06 | $75.99 | 600 |
| 01:30 PM | $76.08 | Up $0.00 | $76.08 | $76.07 | 200 |
| 01:29 PM | $76.08 | Down $ -0.07 | $76.08 | $76.08 | 100 |
| 01:28 PM | $76.15 | Down $ -0.08 | $76.15 | $76.14 | 200 |
| 01:27 PM | $76.23 | Up $0.10 | $76.23 | $76.16 | 800 |
| 01:26 PM | $76.13 | Up $0.11 | $76.22 | $76.09 | 3,000 |
| 01:24 PM | $76.02 | Down $ -0.03 | $76.03 | $76.02 | 200 |
| 01:24 PM | $76.02 | Up $0.00 | $76.03 | $76.02 | 0 |
| 01:23 PM | $76.05 | Down $ -0.03 | $76.06 | $76.05 | 200 |
| 01:22 PM | $76.08 | Up $0.09 | $76.08 | $76.08 | 200 |
| 01:21 PM | $75.99 | Down $ -0.01 | $75.99 | $75.99 | 100 |
| 01:18 PM | $76.00 | Up $0.08 | $76.00 | $76.00 | 100 |
| 01:18 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:18 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:17 PM | $75.92 | Up $0.02 | $75.92 | $75.89 | 700 |
| 01:16 PM | $75.90 | Down $ -0.11 | $75.90 | $75.87 | 600 |
| 01:15 PM | $76.01 | Up $0.05 | $76.01 | $76.01 | 100 |
| 01:14 PM | $75.96 | Down $ -0.02 | $75.96 | $75.96 | 100 |
| 01:13 PM | $75.98 | Down $ -0.06 | $75.98 | $75.98 | 100 |
| 01:12 PM | $76.04 | Up $0.07 | $76.04 | $75.95 | 200 |
| 01:11 PM | $75.97 | Down $ -0.02 | $76.00 | $75.97 | 400 |
| 01:10 PM | $75.99 | Down $ -0.01 | $75.99 | $75.99 | 100 |
| 01:09 PM | $76.00 | Down $ -0.07 | $76.00 | $76.00 | 100 |
| 01:08 PM | $76.07 | Down $ -0.02 | $76.18 | $76.07 | 600 |
| 01:07 PM | $76.09 | Down $ -0.04 | $76.09 | $76.05 | 200 |
| 01:06 PM | $76.13 | Up $0.05 | $76.13 | $76.13 | 100 |
| 01:05 PM | $76.08 | Up $0.04 | $76.08 | $76.08 | 100 |
| 01:04 PM | $76.04 | Up $0.05 | $76.04 | $76.01 | 500 |
| 01:03 PM | $75.99 | Up $0.06 | $76.00 | $75.99 | 200 |
| 01:02 PM | $75.93 | Down $ -0.07 | $75.93 | $75.93 | 100 |
| 01:01 PM | $76.00 | Down $ -0.10 | $76.12 | $76.00 | 600 |
| 01:00 PM | $76.10 | Up $0.05 | $76.10 | $76.09 | 200 |
| 12:59 PM | $76.05 | Down $ -0.07 | $76.05 | $76.05 | 100 |
| 12:58 PM | $76.12 | Up $0.07 | $76.12 | $76.12 | 100 |
| 12:56 PM | $76.05 | Down $ -0.02 | $76.05 | $76.05 | 100 |
| 12:56 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 12:55 PM | $76.07 | Up $0.07 | $76.07 | $76.07 | 100 |
| 12:54 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 100 |
| 12:50 PM | $76.00 | Down $ -0.07 | $76.00 | $76.00 | 100 |
| 12:50 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 12:50 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 12:50 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 12:49 PM | $76.07 | Down $ -0.03 | $76.13 | $76.07 | 600 |
| 12:48 PM | $76.10 | Down $ -0.09 | $76.10 | $76.10 | 300 |
| 12:47 PM | $76.19 | Down $ -0.02 | $76.19 | $76.19 | 100 |
| 12:46 PM | $76.21 | Up $0.04 | $76.22 | $76.17 | 900 |
| 12:44 PM | $76.17 | Up $0.16 | $76.17 | $76.07 | 200 |
| 12:44 PM | $76.17 | Up $0.00 | $76.17 | $76.07 | 0 |
| 12:43 PM | $76.01 | Up $0.11 | $76.01 | $76.01 | 100 |
| 12:42 PM | $75.90 | Up $0.12 | $75.91 | $75.90 | 200 |
| 12:41 PM | $75.78 | Down $ -0.12 | $75.78 | $75.78 | 100 |
| 12:37 PM | $75.90 | Down $ -0.04 | $75.90 | $75.90 | 200 |
| 12:37 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:37 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:37 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:36 PM | $75.94 | Down $ -0.16 | $75.94 | $75.94 | 100 |
| 12:35 PM | $76.10 | Up $0.01 | $76.10 | $76.10 | 400 |
| 12:34 PM | $76.09 | Up $0.05 | $76.14 | $76.09 | 800 |
| 12:33 PM | $76.04 | Up $0.14 | $76.04 | $75.91 | 300 |
| 12:32 PM | $75.90 | Down $ -0.06 | $75.99 | $75.90 | 600 |
| 12:31 PM | $75.96 | Down $ -0.06 | $75.96 | $75.96 | 100 |
| 12:30 PM | $76.02 | Up $0.08 | $76.02 | $75.92 | 2,000 |
| 12:29 PM | $75.94 | Down $ -0.22 | $76.05 | $75.94 | 400 |
| 12:28 PM | $76.16 | Down $ -0.02 | $76.16 | $76.16 | 200 |
| 12:27 PM | $76.18 | Down $ -0.16 | $76.30 | $76.18 | 1,400 |
| 12:26 PM | $76.34 | Down $ -0.07 | $76.37 | $76.34 | 600 |
| 12:25 PM | $76.41 | Down $ -0.05 | $76.44 | $76.41 | 600 |
| 12:24 PM | $76.46 | Up $0.01 | $76.46 | $76.45 | 200 |
| 12:23 PM | $76.45 | Up $0.05 | $76.50 | $76.45 | 500 |
| 12:22 PM | $76.40 | Down $ -0.09 | $76.42 | $76.40 | 200 |
| 12:21 PM | $76.49 | Down $ -0.09 | $76.58 | $76.48 | 1,200 |
| 12:20 PM | $76.58 | Up $0.00 | $76.64 | $76.57 | 2,100 |
| 12:19 PM | $76.58 | Down $ -0.02 | $76.60 | $76.57 | 1,700 |
| 12:18 PM | $76.60 | Up $0.13 | $76.61 | $76.51 | 500 |
| 12:17 PM | $76.47 | Down $ -0.06 | $76.52 | $76.47 | 300 |
| 12:16 PM | $76.53 | Down $ -0.08 | $76.62 | $76.50 | 800 |
| 12:15 PM | $76.61 | Down $ -0.11 | $76.69 | $76.61 | 1,800 |
| 12:14 PM | $76.72 | Down $ -0.03 | $76.72 | $76.72 | 100 |
| 12:12 PM | $76.75 | Up $0.03 | $76.75 | $76.75 | 100 |
| 12:12 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 0 |
| 12:11 PM | $76.72 | Up $0.03 | $76.72 | $76.65 | 1,100 |
| 12:10 PM | $76.69 | Down $ -0.04 | $76.72 | $76.69 | 200 |
| 12:09 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 200 |
| 12:07 PM | $76.73 | Up $0.07 | $76.74 | $76.64 | 900 |
| 12:07 PM | $76.73 | Up $0.00 | $76.74 | $76.64 | 0 |
| 12:06 PM | $76.66 | Up $0.02 | $76.66 | $76.66 | 200 |
| 12:05 PM | $76.64 | Down $ -0.10 | $76.68 | $76.64 | 300 |
| 12:04 PM | $76.74 | Down $ -0.10 | $76.82 | $76.74 | 300 |
| 12:03 PM | $76.84 | Up $0.05 | $76.85 | $76.84 | 400 |
| 12:02 PM | $76.79 | Down $ -0.14 | $76.94 | $76.79 | 1,100 |
| 12:01 PM | $76.93 | Up $0.12 | $77.00 | $76.87 | 2,000 |
| 12:00 PM | $76.81 | Up $0.01 | $76.84 | $76.81 | 1,100 |
| 11:59 AM | $76.80 | Down $ -0.10 | $76.80 | $76.80 | 300 |
| 11:58 AM | $76.90 | Down $ -0.02 | $76.96 | $76.90 | 1,700 |
| 11:57 AM | $76.92 | Down $ -0.06 | $76.92 | $76.90 | 300 |
| 11:56 AM | $76.98 | Up $0.01 | $77.01 | $76.98 | 200 |
| 11:55 AM | $76.97 | Up $0.07 | $76.97 | $76.94 | 1,200 |
| 11:54 AM | $76.90 | Up $0.03 | $76.90 | $76.90 | 200 |
| 11:53 AM | $76.87 | Down $ -0.06 | $76.89 | $76.87 | 600 |
| 11:52 AM | $76.93 | Up $0.06 | $76.93 | $76.93 | 100 |
| 11:50 AM | $76.87 | Up $0.01 | $76.87 | $76.87 | 100 |
| 11:50 AM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 11:49 AM | $76.86 | Up $0.02 | $76.86 | $76.86 | 100 |
| 11:48 AM | $76.84 | Up $0.01 | $76.84 | $76.84 | 200 |
| 11:47 AM | $76.83 | Up $0.02 | $76.89 | $76.83 | 200 |
| 11:46 AM | $76.81 | Down $ -0.01 | $76.81 | $76.80 | 600 |
| 11:45 AM | $76.82 | Down $ -0.06 | $76.82 | $76.82 | 100 |
| 11:44 AM | $76.88 | Up $0.05 | $76.88 | $76.86 | 200 |
| 11:43 AM | $76.83 | Up $0.08 | $76.83 | $76.78 | 300 |
| 11:42 AM | $76.75 | Down $ -0.02 | $76.75 | $76.75 | 200 |
| 11:41 AM | $76.77 | Up $0.10 | $76.77 | $76.77 | 100 |
| 11:37 AM | $76.67 | Up $0.23 | $76.70 | $76.57 | 700 |
| 11:37 AM | $76.67 | Up $0.00 | $76.70 | $76.57 | 0 |
| 11:37 AM | $76.67 | Up $0.00 | $76.70 | $76.57 | 0 |
| 11:37 AM | $76.67 | Up $0.00 | $76.70 | $76.57 | 0 |
| 11:36 AM | $76.44 | Down $ -0.04 | $76.50 | $76.44 | 800 |
| 11:35 AM | $76.48 | Down $ -0.11 | $76.66 | $76.48 | 1,000 |
| 11:34 AM | $76.59 | Up $0.32 | $76.59 | $76.51 | 1,900 |
| 11:33 AM | $76.27 | Down $ -0.07 | $76.40 | $76.24 | 500 |
| 11:32 AM | $76.34 | Down $ -0.18 | $76.58 | $76.34 | 900 |
| 11:31 AM | $76.52 | Down $ -0.21 | $76.71 | $76.48 | 1,300 |
| 11:30 AM | $76.73 | Down $ -0.10 | $76.81 | $76.73 | 1,900 |
| 11:29 AM | $76.83 | Down $ -0.06 | $76.86 | $76.83 | 500 |
| 11:28 AM | $76.89 | Up $0.02 | $76.89 | $76.87 | 800 |
| 11:27 AM | $76.87 | Down $ -0.14 | $76.97 | $76.87 | 300 |
| 11:26 AM | $77.01 | Down $ -0.08 | $77.06 | $77.01 | 500 |
| 11:25 AM | $77.09 | Down $ -0.01 | $77.09 | $77.09 | 100 |
| 11:24 AM | $77.10 | Down $ -0.02 | $77.10 | $77.10 | 100 |
| 11:22 AM | $77.12 | Down $ -0.06 | $77.18 | $77.12 | 200 |
| 11:22 AM | $77.12 | Up $0.00 | $77.18 | $77.12 | 0 |
| 11:21 AM | $77.18 | Up $0.03 | $77.18 | $77.15 | 1,200 |
| 11:20 AM | $77.15 | Up $0.02 | $77.17 | $77.15 | 600 |
| 11:19 AM | $77.13 | Down $ -0.01 | $77.13 | $77.13 | 100 |
| 11:18 AM | $77.14 | Down $ -0.01 | $77.14 | $77.14 | 700 |
| 11:16 AM | $77.15 | Up $0.08 | $77.15 | $77.15 | 600 |
| 11:16 AM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 11:15 AM | $77.07 | Down $ -0.02 | $77.07 | $77.07 | 100 |
| 11:14 AM | $77.09 | Up $0.00 | $77.10 | $77.09 | 6,300 |
| 11:12 AM | $77.09 | Down $ -0.04 | $77.15 | $77.09 | 700 |
| 11:12 AM | $77.09 | Up $0.00 | $77.15 | $77.09 | 0 |
| 11:11 AM | $77.13 | Up $0.03 | $77.13 | $77.13 | 100 |
| 11:10 AM | $77.10 | Down $ -0.13 | $77.13 | $77.10 | 300 |
| 11:08 AM | $77.23 | Down $ -0.06 | $77.32 | $77.23 | 500 |
| 11:08 AM | $77.23 | Up $0.00 | $77.32 | $77.23 | 0 |
| 11:07 AM | $77.29 | Down $ -0.04 | $77.33 | $77.29 | 400 |
| 11:06 AM | $77.33 | Down $ -0.09 | $77.40 | $77.33 | 800 |
| 11:05 AM | $77.42 | Down $ -0.02 | $77.42 | $77.42 | 700 |
| 11:04 AM | $77.44 | Up $0.00 | $77.48 | $77.44 | 1,500 |
| 11:01 AM | $77.44 | Down $ -0.07 | $77.51 | $77.44 | 500 |
| 11:01 AM | $77.44 | Up $0.00 | $77.51 | $77.44 | 0 |
| 11:01 AM | $77.44 | Up $0.00 | $77.51 | $77.44 | 0 |
| 11:00 AM | $77.51 | Up $0.02 | $77.53 | $77.49 | 500 |
| 10:59 AM | $77.49 | Up $0.08 | $77.49 | $77.46 | 400 |
| 10:58 AM | $77.41 | Down $ -0.04 | $77.45 | $77.41 | 800 |
| 10:57 AM | $77.45 | Up $0.08 | $77.45 | $77.41 | 800 |
| 10:56 AM | $77.37 | Up $0.00 | $77.41 | $77.31 | 700 |
| 10:55 AM | $77.37 | Down $ -0.01 | $77.38 | $77.33 | 2,500 |
| 10:54 AM | $77.38 | Up $0.01 | $77.38 | $77.38 | 200 |
| 10:53 AM | $77.37 | Down $ -0.14 | $77.48 | $77.37 | 1,100 |
| 10:52 AM | $77.51 | Up $0.07 | $77.56 | $77.45 | 700 |
| 10:51 AM | $77.44 | Down $ -0.03 | $77.49 | $77.43 | 900 |
| 10:50 AM | $77.47 | Up $0.01 | $77.48 | $77.47 | 200 |
| 10:49 AM | $77.46 | Up $0.08 | $77.46 | $77.38 | 2,400 |
| 10:48 AM | $77.38 | Up $0.06 | $77.38 | $77.36 | 400 |
| 10:47 AM | $77.32 | Down $ -0.03 | $77.32 | $77.32 | 500 |
| 10:46 AM | $77.35 | Down $ -0.03 | $77.35 | $77.35 | 200 |
| 10:45 AM | $77.38 | Up $0.11 | $77.39 | $77.34 | 400 |
| 10:44 AM | $77.27 | Down $ -0.01 | $77.29 | $77.27 | 200 |
| 10:43 AM | $77.28 | Down $ -0.02 | $77.28 | $77.28 | 200 |
| 10:42 AM | $77.30 | Down $ -0.08 | $77.34 | $77.30 | 700 |
| 10:41 AM | $77.38 | Up $0.04 | $77.41 | $77.37 | 1,500 |
| 10:40 AM | $77.34 | Up $0.01 | $77.34 | $77.34 | 600 |
| 10:39 AM | $77.33 | Down $ -0.08 | $77.33 | $77.33 | 300 |
| 10:38 AM | $77.41 | Down $ -0.02 | $77.44 | $77.41 | 700 |
| 10:37 AM | $77.43 | Up $0.03 | $77.43 | $77.39 | 1,300 |
| 10:35 AM | $77.40 | Up $0.01 | $77.40 | $77.33 | 500 |
| 10:35 AM | $77.40 | Up $0.00 | $77.40 | $77.33 | 0 |
| 10:34 AM | $77.39 | Up $0.02 | $77.44 | $77.33 | 2,000 |
| 10:33 AM | $77.37 | Up $0.04 | $77.37 | $77.33 | 800 |
| 10:32 AM | $77.33 | Up $0.05 | $77.33 | $77.30 | 600 |
| 10:31 AM | $77.28 | Down $ -0.07 | $77.29 | $77.23 | 1,300 |
| 10:30 AM | $77.35 | Up $0.04 | $77.35 | $77.30 | 800 |
| 10:29 AM | $77.31 | Up $0.02 | $77.31 | $77.27 | 1,200 |
| 10:28 AM | $77.29 | Down $ -0.07 | $77.29 | $77.23 | 900 |
| 10:27 AM | $77.36 | Up $0.04 | $77.36 | $77.31 | 1,000 |
| 10:26 AM | $77.32 | Up $0.04 | $77.32 | $77.30 | 400 |
| 10:25 AM | $77.28 | Down $ -0.01 | $77.30 | $77.26 | 500 |
| 10:24 AM | $77.29 | Down $ -0.01 | $77.29 | $77.24 | 1,100 |
| 10:23 AM | $77.30 | Up $0.09 | $77.30 | $77.24 | 500 |
| 10:22 AM | $77.21 | Up $0.01 | $77.24 | $77.21 | 300 |
| 10:21 AM | $77.20 | Up $0.07 | $77.20 | $77.12 | 500 |
| 10:20 AM | $77.13 | Down $ -0.06 | $77.20 | $77.10 | 1,500 |
| 10:19 AM | $77.19 | Up $0.05 | $77.26 | $77.19 | 400 |
| 10:18 AM | $77.14 | Up $0.09 | $77.16 | $77.11 | 1,200 |
| 10:17 AM | $77.05 | Down $ -0.20 | $77.05 | $77.05 | 300 |
| 10:15 AM | $77.25 | Up $0.01 | $77.26 | $77.23 | 400 |
| 10:15 AM | $77.25 | Up $0.00 | $77.26 | $77.23 | 0 |
| 10:14 AM | $77.24 | Up $0.03 | $77.25 | $77.19 | 1,800 |
| 10:13 AM | $77.21 | Up $0.03 | $77.22 | $77.18 | 1,700 |
| 10:12 AM | $77.18 | Up $0.04 | $77.20 | $77.14 | 1,500 |
| 10:11 AM | $77.14 | Up $0.14 | $77.14 | $76.93 | 1,800 |
| 10:10 AM | $77.00 | Down $ -0.11 | $77.11 | $77.00 | 300 |
| 10:09 AM | $77.11 | Up $0.03 | $77.14 | $77.11 | 900 |
| 10:08 AM | $77.08 | Down $ -0.03 | $77.08 | $77.08 | 300 |
| 10:07 AM | $77.11 | Down $ -0.06 | $77.11 | $77.11 | 100 |
| 10:06 AM | $77.17 | Down $ -0.16 | $77.32 | $77.16 | 1,100 |
| 10:05 AM | $77.33 | Down $ -0.10 | $77.50 | $77.33 | 400 |
| 10:04 AM | $77.43 | Up $0.12 | $77.45 | $77.28 | 1,800 |
| 10:03 AM | $77.31 | Up $0.12 | $77.32 | $77.14 | 1,400 |
| 10:02 AM | $77.19 | Down $ -0.03 | $77.20 | $77.18 | 1,500 |
| 10:01 AM | $77.22 | Up $0.05 | $77.28 | $77.17 | 600 |
| 10:00 AM | $77.17 | Up $0.02 | $77.32 | $77.13 | 3,400 |
| 09:59 AM | $77.15 | Down $ -0.17 | $77.33 | $77.15 | 1,700 |
| 09:58 AM | $77.32 | Down $ -0.08 | $77.36 | $77.29 | 800 |
| 09:57 AM | $77.40 | Up $0.11 | $77.40 | $77.30 | 400 |
| 09:56 AM | $77.29 | Down $ -0.07 | $77.39 | $77.26 | 1,200 |
| 09:55 AM | $77.36 | Down $ -0.07 | $77.38 | $77.30 | 1,300 |
| 09:54 AM | $77.43 | Up $0.09 | $77.51 | $77.26 | 2,400 |
| 09:53 AM | $77.34 | Up $0.07 | $77.36 | $77.28 | 1,500 |
| 09:52 AM | $77.27 | Up $0.09 | $77.27 | $77.18 | 700 |
| 09:51 AM | $77.18 | Down $ -0.20 | $77.47 | $77.18 | 1,000 |
| 09:50 AM | $77.38 | Up $0.07 | $77.47 | $77.33 | 300 |
| 09:49 AM | $77.31 | Down $ -0.19 | $77.50 | $77.31 | 400 |
| 09:48 AM | $77.50 | Up $0.30 | $77.50 | $77.25 | 1,100 |
| 09:47 AM | $77.20 | Up $0.31 | $77.20 | $76.91 | 1,600 |
| 09:46 AM | $76.89 | Up $0.32 | $76.97 | $76.72 | 800 |
| 09:45 AM | $76.57 | Up $0.12 | $76.64 | $76.43 | 3,200 |
| 09:44 AM | $76.45 | Down $ -0.24 | $76.63 | $76.45 | 2,600 |
| 09:43 AM | $76.69 | Up $0.02 | $76.69 | $76.69 | 300 |
| 09:42 AM | $76.67 | Down $ -0.06 | $76.67 | $76.67 | 300 |
| 09:40 AM | $76.73 | Down $ -0.41 | $76.99 | $76.73 | 1,000 |
| 09:40 AM | $76.73 | Up $0.00 | $76.99 | $76.73 | 0 |
| 09:39 AM | $77.14 | Down $ -0.23 | $77.14 | $77.14 | 100 |
| 09:38 AM | $77.37 | Up $0.17 | $77.40 | $77.18 | 1,900 |
| 09:37 AM | $77.20 | Up $0.20 | $77.20 | $76.95 | 2,800 |
| 09:36 AM | $77.00 | Up $0.05 | $77.00 | $76.95 | 700 |
| 09:35 AM | $76.95 | Up $0.27 | $77.06 | $76.74 | 2,500 |
| 09:34 AM | $76.68 | Down $ -0.05 | $76.89 | $76.68 | 1,200 |
| 09:33 AM | $76.73 | Down $ -0.11 | $76.73 | $76.73 | 100 |
| 09:32 AM | $76.84 | Down $ -0.39 | $77.10 | $76.84 | 3,000 |
| 09:31 AM | $77.23 | Down $ -0.06 | $77.23 | $77.02 | 2,600 |
| 09:30 AM | $77.29 | Up $0.93 | $77.78 | $77.03 | 10,800 |
| Previous close | $76.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-04-2025 | $75.34 | $76.84 | $77.00 | $75.13 | 148,200 |
| 21-04-2025 | $76.36 | $75.71 | $76.75 | $75.26 | 186,800 |
| 17-04-2025 | $76.22 | $76.12 | $76.78 | $76.00 | 138,800 |
| 16-04-2025 | $77.51 | $78.06 | $78.13 | $77.16 | 224,700 |
| 15-04-2025 | $76.18 | $76.10 | $76.63 | $75.90 | 131,100 |
| 14-04-2025 | $75.98 | $75.98 | $76.74 | $75.92 | 158,700 |
| 11-04-2025 | $76.34 | $76.81 | $77.59 | $76.03 | 285,600 |
| 10-04-2025 | $71.23 | $70.33 | $72.06 | $69.66 | 188,100 |
| 09-04-2025 | $68.78 | $66.25 | $69.00 | $66.19 | 228,000 |
| 08-04-2025 | $64.08 | $65.65 | $65.87 | $63.29 | 289,500 |
| 07-04-2025 | $63.88 | $63.97 | $64.51 | $62.82 | 192,400 |
| 04-04-2025 | $63.00 | $62.74 | $63.42 | $62.54 | 237,500 |
| 03-04-2025 | $68.09 | $68.84 | $69.18 | $68.00 | 160,000 |
| 02-04-2025 | $69.81 | $69.02 | $69.81 | $69.02 | 69,600 |
| 01-04-2025 | $69.11 | $69.32 | $69.51 | $68.50 | 172,600 |
| 31-03-2025 | $69.45 | $69.00 | $69.67 | $68.91 | 140,900 |
| 28-03-2025 | $68.83 | $69.48 | $69.53 | $68.66 | 179,000 |
| 27-03-2025 | $69.23 | $68.88 | $69.26 | $68.53 | 102,300 |
| 26-03-2025 | $67.68 | $67.49 | $67.88 | $67.34 | 84,300 |
| 25-03-2025 | $67.90 | $68.02 | $68.33 | $67.81 | 88,600 |
| 24-03-2025 | $67.03 | $67.64 | $67.64 | $66.97 | 98,200 |
| 21-03-2025 | $67.90 | $66.91 | $67.91 | $66.85 | 134,400 |
| 20-03-2025 | $68.35 | $68.84 | $68.94 | $68.32 | 115,700 |
| 19-03-2025 | $68.79 | $68.69 | $69.17 | $68.39 | 72,700 |
| 18-03-2025 | $68.39 | $68.38 | $68.82 | $68.24 | 199,900 |
| 17-03-2025 | $67.91 | $67.58 | $68.28 | $67.46 | 103,300 |
| 14-03-2025 | $66.45 | $66.88 | $66.94 | $65.87 | 80,000 |
| 13-03-2025 | $65.94 | $66.15 | $66.45 | $65.33 | 205,600 |
| 12-03-2025 | $62.73 | $62.22 | $63.15 | $62.22 | 77,300 |
| 11-03-2025 | $62.58 | $62.57 | $63.12 | $62.19 | 117,000 |
Graphs are not available, please refer to the detailed table