Quotes and Market Data
Find a quote
NEWMONT CORPORATION
79.36 Up 1.62 (2.04 %)
Delayed : 2025/06/30 17:40:00
- Previous close $77.74
- Opening $77.81
- Price Ask $77.02
- Price Bid $77.02
- Size Bid 1
- Size Ask 30
- Today High $79.44
- Today Low $77.64
- 52 Weeks High $82.88
- 52 Weeks Low $53.03
- Volume 184,191
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.36 | Down $ -0.01 | $79.36 | $79.36 | 3,100 |
| 03:59 PM | $79.37 | Up $0.06 | $79.42 | $79.30 | 3,000 |
| 03:58 PM | $79.31 | Down $ -0.06 | $79.37 | $79.31 | 8,000 |
| 03:57 PM | $79.37 | Down $ -0.03 | $79.40 | $79.37 | 300 |
| 03:56 PM | $79.40 | Up $0.06 | $79.41 | $79.35 | 2,600 |
| 03:55 PM | $79.34 | Down $ -0.08 | $79.40 | $79.34 | 5,600 |
| 03:54 PM | $79.42 | Up $0.01 | $79.44 | $79.41 | 2,700 |
| 03:53 PM | $79.41 | Up $0.01 | $79.43 | $79.39 | 2,100 |
| 03:52 PM | $79.40 | Up $0.05 | $79.40 | $79.33 | 2,000 |
| 03:51 PM | $79.35 | Up $0.12 | $79.35 | $79.23 | 6,400 |
| 03:50 PM | $79.23 | Up $0.05 | $79.26 | $79.14 | 3,100 |
| 03:49 PM | $79.18 | Down $ -0.04 | $79.22 | $79.18 | 400 |
| 03:48 PM | $79.22 | Up $0.02 | $79.25 | $79.22 | 800 |
| 03:47 PM | $79.20 | Up $0.07 | $79.20 | $79.18 | 1,300 |
| 03:46 PM | $79.13 | Down $ -0.05 | $79.16 | $79.12 | 1,000 |
| 03:45 PM | $79.18 | Down $ -0.01 | $79.18 | $79.17 | 1,100 |
| 03:44 PM | $79.19 | Down $ -0.03 | $79.22 | $79.19 | 600 |
| 03:43 PM | $79.22 | Down $ -0.03 | $79.22 | $79.18 | 1,100 |
| 03:42 PM | $79.25 | Up $0.03 | $79.29 | $79.25 | 2,700 |
| 03:41 PM | $79.22 | Up $0.00 | $79.26 | $79.22 | 1,200 |
| 03:40 PM | $79.22 | Down $ -0.02 | $79.24 | $79.21 | 1,500 |
| 03:39 PM | $79.24 | Up $0.00 | $79.24 | $79.24 | 100 |
| 03:38 PM | $79.24 | Down $ -0.03 | $79.28 | $79.24 | 600 |
| 03:37 PM | $79.27 | Down $ -0.01 | $79.34 | $79.27 | 900 |
| 03:35 PM | $79.28 | Up $0.01 | $79.32 | $79.28 | 600 |
| 03:35 PM | $79.28 | Up $0.00 | $79.32 | $79.28 | 0 |
| 03:34 PM | $79.27 | Up $0.00 | $79.29 | $79.26 | 1,400 |
| 03:33 PM | $79.27 | Up $0.01 | $79.27 | $79.24 | 1,600 |
| 03:32 PM | $79.26 | Up $0.05 | $79.29 | $79.23 | 900 |
| 03:31 PM | $79.21 | Down $ -0.03 | $79.25 | $79.21 | 2,200 |
| 03:30 PM | $79.24 | Down $ -0.02 | $79.25 | $79.20 | 1,600 |
| 03:29 PM | $79.26 | Up $0.05 | $79.31 | $79.26 | 600 |
| 03:28 PM | $79.21 | Up $0.04 | $79.21 | $79.21 | 100 |
| 03:27 PM | $79.17 | Up $0.01 | $79.17 | $79.17 | 500 |
| 03:26 PM | $79.16 | Up $0.02 | $79.16 | $79.16 | 100 |
| 03:25 PM | $79.14 | Up $0.13 | $79.14 | $79.13 | 500 |
| 03:21 PM | $79.01 | Up $0.02 | $79.01 | $79.01 | 200 |
| 03:21 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 03:21 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 03:21 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 03:20 PM | $78.99 | Down $ -0.01 | $78.99 | $78.99 | 200 |
| 03:19 PM | $79.00 | Down $ -0.05 | $79.03 | $79.00 | 1,300 |
| 03:18 PM | $79.05 | Up $0.03 | $79.05 | $79.05 | 200 |
| 03:17 PM | $79.02 | Down $ -0.01 | $79.03 | $79.02 | 200 |
| 03:15 PM | $79.03 | Up $0.03 | $79.03 | $79.03 | 400 |
| 03:15 PM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 03:14 PM | $79.00 | Up $0.03 | $79.00 | $79.00 | 200 |
| 03:13 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 500 |
| 03:12 PM | $78.97 | Up $0.04 | $78.97 | $78.94 | 700 |
| 03:10 PM | $78.93 | Up $0.00 | $78.93 | $78.93 | 100 |
| 03:10 PM | $78.93 | Up $0.00 | $78.93 | $78.93 | 0 |
| 03:08 PM | $78.93 | Up $0.03 | $78.93 | $78.91 | 200 |
| 03:08 PM | $78.93 | Up $0.00 | $78.93 | $78.91 | 0 |
| 03:07 PM | $78.90 | Down $ -0.05 | $78.91 | $78.90 | 300 |
| 03:06 PM | $78.95 | Up $0.04 | $78.95 | $78.90 | 900 |
| 03:05 PM | $78.91 | Up $0.03 | $78.92 | $78.89 | 1,700 |
| 03:03 PM | $78.88 | Up $0.00 | $78.89 | $78.88 | 600 |
| 03:03 PM | $78.88 | Up $0.00 | $78.89 | $78.88 | 0 |
| 03:01 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 100 |
| 03:01 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 03:00 PM | $78.88 | Up $0.06 | $78.89 | $78.86 | 400 |
| 02:59 PM | $78.82 | Down $ -0.01 | $78.82 | $78.82 | 100 |
| 02:58 PM | $78.83 | Up $0.01 | $78.83 | $78.83 | 200 |
| 02:55 PM | $78.82 | Down $ -0.03 | $78.83 | $78.82 | 400 |
| 02:55 PM | $78.82 | Up $0.00 | $78.83 | $78.82 | 0 |
| 02:55 PM | $78.82 | Up $0.00 | $78.83 | $78.82 | 0 |
| 02:53 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 100 |
| 02:53 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 02:52 PM | $78.85 | Up $0.01 | $78.86 | $78.85 | 200 |
| 02:51 PM | $78.84 | Up $0.00 | $78.84 | $78.83 | 200 |
| 02:50 PM | $78.84 | Up $0.00 | $78.84 | $78.83 | 500 |
| 02:49 PM | $78.84 | Down $ -0.01 | $78.84 | $78.83 | 2,000 |
| 02:48 PM | $78.85 | Down $ -0.02 | $78.86 | $78.85 | 300 |
| 02:47 PM | $78.87 | Up $0.01 | $78.87 | $78.87 | 100 |
| 02:45 PM | $78.86 | Up $0.06 | $78.87 | $78.84 | 400 |
| 02:45 PM | $78.86 | Up $0.00 | $78.87 | $78.84 | 0 |
| 02:40 PM | $78.80 | Down $ -0.01 | $78.80 | $78.80 | 100 |
| 02:40 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 02:40 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 02:40 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 02:40 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 02:39 PM | $78.81 | Up $0.05 | $78.81 | $78.81 | 100 |
| 02:36 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 900 |
| 02:36 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 0 |
| 02:36 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 0 |
| 02:35 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 100 |
| 02:33 PM | $78.76 | Up $0.02 | $78.76 | $78.76 | 200 |
| 02:33 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 0 |
| 02:32 PM | $78.74 | Up $0.01 | $78.74 | $78.74 | 100 |
| 02:29 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 100 |
| 02:29 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 0 |
| 02:29 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 0 |
| 02:23 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 200 |
| 02:23 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 0 |
| 02:23 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 0 |
| 02:23 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 0 |
| 02:23 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 0 |
| 02:23 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 0 |
| 02:20 PM | $78.73 | Down $ -0.01 | $78.73 | $78.73 | 100 |
| 02:20 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 0 |
| 02:20 PM | $78.73 | Up $0.00 | $78.73 | $78.73 | 0 |
| 02:19 PM | $78.74 | Down $ -0.03 | $78.75 | $78.74 | 200 |
| 02:18 PM | $78.77 | Down $ -0.02 | $78.77 | $78.77 | 100 |
| 02:16 PM | $78.79 | Up $0.01 | $78.80 | $78.79 | 600 |
| 02:16 PM | $78.79 | Up $0.00 | $78.80 | $78.79 | 0 |
| 02:15 PM | $78.78 | Down $ -0.02 | $78.78 | $78.77 | 400 |
| 02:13 PM | $78.80 | Up $0.04 | $78.80 | $78.80 | 100 |
| 02:13 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 02:09 PM | $78.76 | Down $ -0.01 | $78.76 | $78.76 | 100 |
| 02:09 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 0 |
| 02:09 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 0 |
| 02:09 PM | $78.76 | Up $0.00 | $78.76 | $78.76 | 0 |
| 02:08 PM | $78.77 | Up $0.04 | $78.77 | $78.75 | 700 |
| 02:07 PM | $78.73 | Down $ -0.02 | $78.74 | $78.73 | 200 |
| 02:06 PM | $78.75 | Up $0.06 | $78.75 | $78.75 | 100 |
| 02:05 PM | $78.69 | Down $ -0.01 | $78.69 | $78.69 | 200 |
| 02:02 PM | $78.70 | Up $0.04 | $78.70 | $78.69 | 400 |
| 02:02 PM | $78.70 | Up $0.00 | $78.70 | $78.69 | 0 |
| 02:02 PM | $78.70 | Up $0.00 | $78.70 | $78.69 | 0 |
| 02:00 PM | $78.66 | Up $0.02 | $78.66 | $78.66 | 200 |
| 02:00 PM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 01:59 PM | $78.64 | Up $0.00 | $78.64 | $78.64 | 100 |
| 01:58 PM | $78.64 | Up $0.00 | $78.64 | $78.64 | 100 |
| 01:57 PM | $78.64 | Up $0.00 | $78.64 | $78.64 | 200 |
| 01:56 PM | $78.64 | Down $ -0.02 | $78.65 | $78.64 | 200 |
| 01:55 PM | $78.66 | Down $ -0.02 | $78.67 | $78.64 | 1,000 |
| 01:54 PM | $78.68 | Down $ -0.01 | $78.69 | $78.68 | 300 |
| 01:53 PM | $78.69 | Up $0.01 | $78.69 | $78.69 | 400 |
| 01:51 PM | $78.68 | Up $0.02 | $78.68 | $78.68 | 100 |
| 01:51 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 01:50 PM | $78.66 | Down $ -0.02 | $78.66 | $78.66 | 100 |
| 01:48 PM | $78.68 | Down $ -0.04 | $78.68 | $78.68 | 200 |
| 01:48 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 01:47 PM | $78.72 | Up $0.00 | $78.72 | $78.71 | 800 |
| 01:46 PM | $78.72 | Up $0.03 | $78.72 | $78.70 | 200 |
| 01:45 PM | $78.68 | Down $ -0.02 | $78.68 | $78.65 | 400 |
| 01:44 PM | $78.70 | Down $ -0.02 | $78.71 | $78.70 | 200 |
| 01:43 PM | $78.72 | Up $0.01 | $78.72 | $78.71 | 400 |
| 01:41 PM | $78.71 | Up $0.01 | $78.71 | $78.70 | 200 |
| 01:41 PM | $78.71 | Up $0.00 | $78.71 | $78.70 | 0 |
| 01:39 PM | $78.70 | Down $ -0.05 | $78.70 | $78.70 | 100 |
| 01:39 PM | $78.70 | Up $0.00 | $78.70 | $78.70 | 0 |
| 01:38 PM | $78.75 | Up $0.03 | $78.75 | $78.73 | 400 |
| 01:36 PM | $78.72 | Down $ -0.04 | $78.72 | $78.72 | 200 |
| 01:36 PM | $78.72 | Up $0.00 | $78.72 | $78.72 | 0 |
| 01:32 PM | $78.76 | Up $0.03 | $78.77 | $78.73 | 500 |
| 01:32 PM | $78.76 | Up $0.00 | $78.77 | $78.73 | 0 |
| 01:32 PM | $78.76 | Up $0.00 | $78.77 | $78.73 | 0 |
| 01:32 PM | $78.76 | Up $0.00 | $78.77 | $78.73 | 0 |
| 01:31 PM | $78.73 | Up $0.00 | $78.75 | $78.73 | 200 |
| 01:30 PM | $78.73 | Up $0.02 | $78.73 | $78.73 | 100 |
| 01:29 PM | $78.71 | Up $0.02 | $78.71 | $78.71 | 1,100 |
| 01:28 PM | $78.69 | Up $0.01 | $78.69 | $78.69 | 100 |
| 01:27 PM | $78.68 | Up $0.04 | $78.68 | $78.68 | 200 |
| 01:25 PM | $78.64 | Up $0.02 | $78.64 | $78.64 | 100 |
| 01:25 PM | $78.64 | Up $0.00 | $78.64 | $78.64 | 0 |
| 01:24 PM | $78.62 | Down $ -0.02 | $78.62 | $78.62 | 100 |
| 01:23 PM | $78.64 | Up $0.00 | $78.64 | $78.64 | 100 |
| 01:21 PM | $78.64 | Down $ -0.06 | $78.64 | $78.60 | 500 |
| 01:21 PM | $78.64 | Up $0.00 | $78.64 | $78.60 | 0 |
| 01:16 PM | $78.70 | Up $0.02 | $78.70 | $78.66 | 1,500 |
| 01:16 PM | $78.70 | Up $0.00 | $78.70 | $78.66 | 0 |
| 01:16 PM | $78.70 | Up $0.00 | $78.70 | $78.66 | 0 |
| 01:16 PM | $78.70 | Up $0.00 | $78.70 | $78.66 | 0 |
| 01:16 PM | $78.70 | Up $0.00 | $78.70 | $78.66 | 0 |
| 01:15 PM | $78.68 | Down $ -0.12 | $78.71 | $78.68 | 200 |
| 01:13 PM | $78.80 | Up $0.02 | $78.80 | $78.76 | 500 |
| 01:13 PM | $78.80 | Up $0.00 | $78.80 | $78.76 | 0 |
| 01:12 PM | $78.78 | Down $ -0.03 | $78.78 | $78.78 | 100 |
| 01:10 PM | $78.81 | Down $ -0.05 | $78.84 | $78.81 | 1,400 |
| 01:10 PM | $78.81 | Up $0.00 | $78.84 | $78.81 | 0 |
| 01:08 PM | $78.86 | Up $0.01 | $78.86 | $78.85 | 400 |
| 01:08 PM | $78.86 | Up $0.00 | $78.86 | $78.85 | 0 |
| 01:05 PM | $78.85 | Down $ -0.05 | $78.87 | $78.84 | 500 |
| 01:05 PM | $78.85 | Up $0.00 | $78.87 | $78.84 | 0 |
| 01:05 PM | $78.85 | Up $0.00 | $78.87 | $78.84 | 0 |
| 01:04 PM | $78.90 | Up $0.02 | $78.90 | $78.90 | 200 |
| 01:03 PM | $78.88 | Up $0.01 | $78.88 | $78.88 | 100 |
| 01:02 PM | $78.87 | Up $0.01 | $78.87 | $78.87 | 100 |
| 01:01 PM | $78.86 | Up $0.00 | $78.87 | $78.86 | 1,100 |
| 01:00 PM | $78.86 | Up $0.08 | $78.87 | $78.86 | 500 |
| 12:59 PM | $78.78 | Up $0.03 | $78.79 | $78.78 | 1,100 |
| 12:57 PM | $78.75 | Up $0.02 | $78.75 | $78.75 | 100 |
| 12:57 PM | $78.75 | Up $0.00 | $78.75 | $78.75 | 0 |
| 12:56 PM | $78.73 | Up $0.00 | $78.74 | $78.73 | 1,100 |
| 12:55 PM | $78.73 | Up $0.04 | $78.74 | $78.71 | 2,100 |
| 12:54 PM | $78.69 | Up $0.02 | $78.69 | $78.65 | 1,200 |
| 12:52 PM | $78.67 | Up $0.01 | $78.67 | $78.67 | 100 |
| 12:52 PM | $78.67 | Up $0.00 | $78.67 | $78.67 | 0 |
| 12:51 PM | $78.66 | Up $0.01 | $78.66 | $78.66 | 100 |
| 12:50 PM | $78.65 | Up $0.00 | $78.66 | $78.65 | 1,300 |
| 12:49 PM | $78.65 | Down $ -0.01 | $78.65 | $78.65 | 1,100 |
| 12:48 PM | $78.66 | Up $0.00 | $78.66 | $78.66 | 100 |
| 12:46 PM | $78.66 | Down $ -0.02 | $78.68 | $78.66 | 200 |
| 12:46 PM | $78.66 | Up $0.00 | $78.68 | $78.66 | 0 |
| 12:45 PM | $78.68 | Up $0.01 | $78.68 | $78.68 | 100 |
| 12:44 PM | $78.67 | Down $ -0.01 | $78.68 | $78.67 | 200 |
| 12:43 PM | $78.68 | Down $ -0.01 | $78.68 | $78.68 | 100 |
| 12:42 PM | $78.69 | Up $0.03 | $78.69 | $78.66 | 700 |
| 12:41 PM | $78.66 | Up $0.01 | $78.66 | $78.64 | 200 |
| 12:40 PM | $78.65 | Up $0.00 | $78.65 | $78.65 | 200 |
| 12:39 PM | $78.65 | Up $0.00 | $78.65 | $78.65 | 200 |
| 12:38 PM | $78.65 | Up $0.00 | $78.65 | $78.65 | 200 |
| 12:37 PM | $78.65 | Up $0.02 | $78.65 | $78.64 | 200 |
| 12:36 PM | $78.63 | Up $0.03 | $78.63 | $78.63 | 100 |
| 12:35 PM | $78.60 | Up $0.03 | $78.60 | $78.57 | 300 |
| 12:34 PM | $78.57 | Up $0.01 | $78.58 | $78.57 | 500 |
| 12:33 PM | $78.56 | Up $0.00 | $78.56 | $78.56 | 100 |
| 12:32 PM | $78.56 | Up $0.01 | $78.56 | $78.54 | 200 |
| 12:31 PM | $78.55 | Up $0.03 | $78.55 | $78.55 | 100 |
| 12:30 PM | $78.52 | Up $0.01 | $78.52 | $78.52 | 200 |
| 12:29 PM | $78.51 | Down $ -0.07 | $78.51 | $78.49 | 400 |
| 12:28 PM | $78.58 | Down $ -0.02 | $78.58 | $78.58 | 700 |
| 12:26 PM | $78.60 | Down $ -0.03 | $78.60 | $78.59 | 500 |
| 12:26 PM | $78.60 | Up $0.00 | $78.60 | $78.59 | 0 |
| 12:25 PM | $78.63 | Down $ -0.01 | $78.63 | $78.63 | 200 |
| 12:24 PM | $78.64 | Up $0.02 | $78.64 | $78.64 | 200 |
| 12:23 PM | $78.62 | Up $0.03 | $78.62 | $78.62 | 100 |
| 12:19 PM | $78.59 | Down $ -0.05 | $78.62 | $78.59 | 200 |
| 12:19 PM | $78.59 | Up $0.00 | $78.62 | $78.59 | 0 |
| 12:19 PM | $78.59 | Up $0.00 | $78.62 | $78.59 | 0 |
| 12:19 PM | $78.59 | Up $0.00 | $78.62 | $78.59 | 0 |
| 12:18 PM | $78.64 | Up $0.01 | $78.64 | $78.64 | 100 |
| 12:07 PM | $78.63 | Up $0.11 | $78.64 | $78.63 | 300 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 12:07 PM | $78.63 | Up $0.00 | $78.64 | $78.63 | 0 |
| 11:59 AM | $78.52 | Up $0.02 | $78.52 | $78.50 | 200 |
| 11:59 AM | $78.52 | Up $0.00 | $78.52 | $78.50 | 0 |
| 11:59 AM | $78.52 | Up $0.00 | $78.52 | $78.50 | 0 |
| 11:59 AM | $78.52 | Up $0.00 | $78.52 | $78.50 | 0 |
| 11:59 AM | $78.52 | Up $0.00 | $78.52 | $78.50 | 0 |
| 11:59 AM | $78.52 | Up $0.00 | $78.52 | $78.50 | 0 |
| 11:59 AM | $78.52 | Up $0.00 | $78.52 | $78.50 | 0 |
| 11:59 AM | $78.52 | Up $0.00 | $78.52 | $78.50 | 0 |
| 11:56 AM | $78.50 | Up $0.02 | $78.50 | $78.50 | 100 |
| 11:56 AM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 11:56 AM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 11:55 AM | $78.48 | Up $0.01 | $78.48 | $78.48 | 100 |
| 11:54 AM | $78.47 | Up $0.01 | $78.47 | $78.47 | 300 |
| 11:53 AM | $78.46 | Up $0.04 | $78.46 | $78.46 | 100 |
| 11:51 AM | $78.42 | Up $0.02 | $78.42 | $78.42 | 100 |
| 11:51 AM | $78.42 | Up $0.00 | $78.42 | $78.42 | 0 |
| 11:50 AM | $78.40 | Down $ -0.04 | $78.40 | $78.40 | 200 |
| 11:47 AM | $78.44 | Down $ -0.03 | $78.44 | $78.44 | 100 |
| 11:47 AM | $78.44 | Up $0.00 | $78.44 | $78.44 | 0 |
| 11:47 AM | $78.44 | Up $0.00 | $78.44 | $78.44 | 0 |
| 11:46 AM | $78.47 | Up $0.01 | $78.47 | $78.47 | 400 |
| 11:44 AM | $78.46 | Up $0.02 | $78.47 | $78.46 | 800 |
| 11:44 AM | $78.46 | Up $0.00 | $78.47 | $78.46 | 0 |
| 11:43 AM | $78.44 | Down $ -0.03 | $78.45 | $78.44 | 200 |
| 11:42 AM | $78.47 | Down $ -0.04 | $78.49 | $78.47 | 200 |
| 11:38 AM | $78.51 | Up $0.01 | $78.51 | $78.50 | 200 |
| 11:38 AM | $78.51 | Up $0.00 | $78.51 | $78.50 | 0 |
| 11:38 AM | $78.51 | Up $0.00 | $78.51 | $78.50 | 0 |
| 11:38 AM | $78.51 | Up $0.00 | $78.51 | $78.50 | 0 |
| 11:37 AM | $78.50 | Up $0.00 | $78.50 | $78.50 | 300 |
| 11:36 AM | $78.50 | Down $ -0.03 | $78.51 | $78.50 | 300 |
| 11:34 AM | $78.53 | Down $ -0.02 | $78.53 | $78.53 | 300 |
| 11:34 AM | $78.53 | Up $0.00 | $78.53 | $78.53 | 0 |
| 11:33 AM | $78.55 | Down $ -0.01 | $78.57 | $78.54 | 700 |
| 11:32 AM | $78.56 | Up $0.06 | $78.56 | $78.52 | 400 |
| 11:29 AM | $78.50 | Down $ -0.01 | $78.51 | $78.50 | 300 |
| 11:29 AM | $78.50 | Up $0.00 | $78.51 | $78.50 | 0 |
| 11:29 AM | $78.50 | Up $0.00 | $78.51 | $78.50 | 0 |
| 11:28 AM | $78.51 | Up $0.04 | $78.51 | $78.51 | 100 |
| 11:25 AM | $78.47 | Down $ -0.03 | $78.47 | $78.47 | 100 |
| 11:25 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 11:25 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 11:24 AM | $78.50 | Up $0.02 | $78.50 | $78.50 | 300 |
| 11:23 AM | $78.48 | Down $ -0.01 | $78.55 | $78.48 | 600 |
| 11:22 AM | $78.49 | Up $0.04 | $78.49 | $78.49 | 100 |
| 11:20 AM | $78.45 | Up $0.07 | $78.45 | $78.44 | 1,600 |
| 11:20 AM | $78.45 | Up $0.00 | $78.45 | $78.44 | 0 |
| 11:19 AM | $78.38 | Up $0.00 | $78.38 | $78.37 | 1,000 |
| 11:18 AM | $78.38 | Up $0.06 | $78.38 | $78.33 | 200 |
| 11:16 AM | $78.32 | Down $ -0.04 | $78.34 | $78.32 | 200 |
| 11:16 AM | $78.32 | Up $0.00 | $78.34 | $78.32 | 0 |
| 11:15 AM | $78.36 | Up $0.02 | $78.36 | $78.35 | 1,200 |
| 11:14 AM | $78.34 | Down $ -0.02 | $78.34 | $78.34 | 100 |
| 11:13 AM | $78.36 | Down $ -0.08 | $78.38 | $78.36 | 700 |
| 11:11 AM | $78.44 | Up $0.02 | $78.44 | $78.44 | 200 |
| 11:11 AM | $78.44 | Up $0.00 | $78.44 | $78.44 | 0 |
| 11:10 AM | $78.42 | Down $ -0.08 | $78.42 | $78.42 | 100 |
| 11:08 AM | $78.50 | Up $0.04 | $78.50 | $78.50 | 6,900 |
| 11:08 AM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 11:07 AM | $78.46 | Up $0.06 | $78.46 | $78.38 | 300 |
| 11:06 AM | $78.40 | Up $0.04 | $78.40 | $78.40 | 100 |
| 11:04 AM | $78.36 | Up $0.01 | $78.36 | $78.36 | 100 |
| 11:04 AM | $78.36 | Up $0.00 | $78.36 | $78.36 | 0 |
| 11:03 AM | $78.35 | Up $0.09 | $78.35 | $78.35 | 300 |
| 10:59 AM | $78.26 | Up $0.02 | $78.26 | $78.23 | 1,100 |
| 10:59 AM | $78.26 | Up $0.00 | $78.26 | $78.23 | 0 |
| 10:59 AM | $78.26 | Up $0.00 | $78.26 | $78.23 | 0 |
| 10:59 AM | $78.26 | Up $0.00 | $78.26 | $78.23 | 0 |
| 10:58 AM | $78.24 | Up $0.04 | $78.24 | $78.21 | 300 |
| 10:55 AM | $78.20 | Down $ -0.02 | $78.20 | $78.20 | 100 |
| 10:55 AM | $78.20 | Up $0.00 | $78.20 | $78.20 | 0 |
| 10:55 AM | $78.20 | Up $0.00 | $78.20 | $78.20 | 0 |
| 10:53 AM | $78.22 | Up $0.01 | $78.22 | $78.22 | 600 |
| 10:53 AM | $78.22 | Up $0.00 | $78.22 | $78.22 | 0 |
| 10:52 AM | $78.21 | Down $ -0.05 | $78.21 | $78.21 | 200 |
| 10:50 AM | $78.26 | Up $0.06 | $78.26 | $78.21 | 200 |
| 10:50 AM | $78.26 | Up $0.00 | $78.26 | $78.21 | 0 |
| 10:49 AM | $78.20 | Up $0.02 | $78.20 | $78.20 | 100 |
| 10:48 AM | $78.18 | Down $ -0.04 | $78.23 | $78.17 | 1,000 |
| 10:47 AM | $78.22 | Up $0.02 | $78.22 | $78.22 | 600 |
| 10:46 AM | $78.21 | Up $0.02 | $78.23 | $78.21 | 1,800 |
| 10:45 AM | $78.19 | Up $0.02 | $78.19 | $78.19 | 100 |
| 10:44 AM | $78.17 | Up $0.01 | $78.17 | $78.17 | 100 |
| 10:43 AM | $78.16 | Up $0.02 | $78.16 | $78.10 | 800 |
| 10:42 AM | $78.14 | Up $0.01 | $78.14 | $78.14 | 200 |
| 10:41 AM | $78.13 | Down $ -0.01 | $78.13 | $78.13 | 100 |
| 10:40 AM | $78.14 | Up $0.03 | $78.14 | $78.10 | 500 |
| 10:39 AM | $78.11 | Down $ -0.08 | $78.16 | $78.11 | 300 |
| 10:38 AM | $78.19 | Down $ -0.02 | $78.19 | $78.19 | 200 |
| 10:37 AM | $78.21 | Up $0.04 | $78.28 | $78.21 | 900 |
| 10:36 AM | $78.17 | Up $0.01 | $78.17 | $78.15 | 500 |
| 10:35 AM | $78.16 | Down $ -0.06 | $78.22 | $78.16 | 1,300 |
| 10:34 AM | $78.22 | Up $0.05 | $78.22 | $78.16 | 600 |
| 10:33 AM | $78.17 | Up $0.10 | $78.17 | $78.12 | 500 |
| 10:32 AM | $78.07 | Up $0.04 | $78.07 | $78.07 | 100 |
| 10:31 AM | $78.03 | Up $0.00 | $78.03 | $78.03 | 100 |
| 10:27 AM | $78.03 | Up $0.06 | $78.03 | $78.03 | 100 |
| 10:27 AM | $78.03 | Up $0.00 | $78.03 | $78.03 | 0 |
| 10:27 AM | $78.03 | Up $0.00 | $78.03 | $78.03 | 0 |
| 10:27 AM | $78.03 | Up $0.00 | $78.03 | $78.03 | 0 |
| 10:25 AM | $77.97 | Down $ -0.02 | $77.98 | $77.97 | 500 |
| 10:25 AM | $77.97 | Up $0.00 | $77.98 | $77.97 | 0 |
| 10:24 AM | $77.99 | Down $ -0.01 | $77.99 | $77.99 | 100 |
| 10:20 AM | $78.00 | Down $ -0.04 | $78.00 | $78.00 | 100 |
| 10:20 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 10:20 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 10:20 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 10:19 AM | $78.04 | Up $0.00 | $78.04 | $78.00 | 1,100 |
| 10:18 AM | $78.04 | Up $0.03 | $78.04 | $78.04 | 100 |
| 10:16 AM | $78.01 | Up $0.04 | $78.01 | $78.01 | 100 |
| 10:16 AM | $78.01 | Up $0.00 | $78.01 | $78.01 | 0 |
| 10:14 AM | $77.97 | Down $ -0.06 | $77.99 | $77.97 | 200 |
| 10:14 AM | $77.97 | Up $0.00 | $77.99 | $77.97 | 0 |
| 10:13 AM | $78.03 | Down $ -0.02 | $78.03 | $78.02 | 300 |
| 10:12 AM | $78.05 | Down $ -0.02 | $78.05 | $78.05 | 100 |
| 10:11 AM | $78.07 | Down $ -0.01 | $78.08 | $78.07 | 700 |
| 10:10 AM | $78.08 | Down $ -0.01 | $78.08 | $78.08 | 100 |
| 10:07 AM | $78.09 | Down $ -0.05 | $78.09 | $78.09 | 100 |
| 10:07 AM | $78.09 | Up $0.00 | $78.09 | $78.09 | 0 |
| 10:07 AM | $78.09 | Up $0.00 | $78.09 | $78.09 | 0 |
| 10:06 AM | $78.14 | Down $ -0.14 | $78.17 | $78.13 | 500 |
| 10:05 AM | $78.28 | Up $0.07 | $78.28 | $78.24 | 800 |
| 10:04 AM | $78.21 | Up $0.00 | $78.21 | $78.20 | 400 |
| 10:03 AM | $78.21 | Up $0.03 | $78.23 | $78.20 | 700 |
| 10:02 AM | $78.18 | Up $0.02 | $78.18 | $78.15 | 1,400 |
| 10:01 AM | $78.16 | Down $ -0.06 | $78.19 | $78.14 | 2,000 |
| 10:00 AM | $78.22 | Up $0.11 | $78.22 | $78.09 | 1,100 |
| 09:59 AM | $78.11 | Down $ -0.01 | $78.14 | $78.11 | 1,500 |
| 09:58 AM | $78.12 | Down $ -0.04 | $78.15 | $78.11 | 1,100 |
| 09:57 AM | $78.16 | Down $ -0.04 | $78.21 | $78.16 | 700 |
| 09:56 AM | $78.20 | Down $ -0.05 | $78.23 | $78.20 | 500 |
| 09:55 AM | $78.25 | Down $ -0.12 | $78.25 | $78.25 | 500 |
| 09:54 AM | $78.37 | Up $0.07 | $78.37 | $78.35 | 400 |
| 09:52 AM | $78.30 | Up $0.09 | $78.30 | $78.30 | 100 |
| 09:52 AM | $78.30 | Up $0.00 | $78.30 | $78.30 | 0 |
| 09:51 AM | $78.21 | Up $0.08 | $78.21 | $78.12 | 300 |
| 09:50 AM | $78.13 | Down $ -0.02 | $78.13 | $78.13 | 100 |
| 09:49 AM | $78.15 | Up $0.06 | $78.15 | $78.15 | 100 |
| 09:47 AM | $78.09 | Down $ -0.01 | $78.13 | $78.09 | 700 |
| 09:47 AM | $78.09 | Up $0.00 | $78.13 | $78.09 | 0 |
| 09:46 AM | $78.10 | Up $0.07 | $78.10 | $78.10 | 100 |
| 09:45 AM | $78.03 | Up $0.24 | $78.03 | $78.03 | 100 |
| 09:41 AM | $77.79 | Down $ -0.01 | $77.80 | $77.79 | 800 |
| 09:41 AM | $77.79 | Up $0.00 | $77.80 | $77.79 | 0 |
| 09:41 AM | $77.79 | Up $0.00 | $77.80 | $77.79 | 0 |
| 09:41 AM | $77.79 | Up $0.00 | $77.80 | $77.79 | 0 |
| 09:40 AM | $77.80 | Up $0.16 | $77.80 | $77.80 | 100 |
| 09:39 AM | $77.64 | Down $ -0.01 | $77.64 | $77.64 | 500 |
| 09:38 AM | $77.65 | Down $ -0.17 | $77.80 | $77.65 | 2,000 |
| 09:37 AM | $77.82 | Down $ -0.14 | $77.85 | $77.82 | 3,600 |
| 09:36 AM | $77.96 | Down $ -0.02 | $77.96 | $77.96 | 100 |
| 09:35 AM | $77.98 | Down $ -0.01 | $77.98 | $77.86 | 1,800 |
| 09:34 AM | $77.99 | Down $ -0.14 | $78.14 | $77.99 | 1,700 |
| 09:33 AM | $78.13 | Down $ -0.02 | $78.15 | $78.02 | 3,800 |
| 09:32 AM | $78.15 | Down $ -0.04 | $78.15 | $77.95 | 1,300 |
| 09:31 AM | $78.19 | Up $0.17 | $78.26 | $78.07 | 3,800 |
| 09:30 AM | $78.02 | Up $0.28 | $78.14 | $77.81 | 4,500 |
| Previous close | $77.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $79.36 | $78.64 | $79.44 | $78.49 | 110,200 |
| 27-06-2025 | $77.74 | $77.56 | $77.97 | $77.30 | 152,000 |
| 26-06-2025 | $80.71 | $80.31 | $80.74 | $80.12 | 69,500 |
| 25-06-2025 | $79.68 | $80.15 | $80.42 | $79.58 | 64,800 |
| 24-06-2025 | $79.69 | $80.02 | $80.38 | $79.68 | 135,600 |
| 23-06-2025 | $81.63 | $82.76 | $82.80 | $81.63 | 115,000 |
| 20-06-2025 | $79.99 | $80.92 | $80.92 | $79.86 | 167,400 |
| 19-06-2025 | $79.32 | $79.23 | $79.40 | $78.95 | 46,400 |
| 18-06-2025 | $79.71 | $80.12 | $80.39 | $79.67 | 189,600 |
| 17-06-2025 | $79.88 | $79.59 | $80.22 | $79.41 | 143,500 |
| 16-06-2025 | $78.94 | $79.41 | $79.54 | $78.86 | 154,000 |
| 13-06-2025 | $78.63 | $78.22 | $79.04 | $77.92 | 253,600 |
| 12-06-2025 | $76.11 | $75.29 | $76.13 | $75.25 | 178,500 |
| 11-06-2025 | $72.84 | $72.40 | $72.87 | $72.14 | 70,200 |
| 10-06-2025 | $71.85 | $71.98 | $72.17 | $71.59 | 82,500 |
| 09-06-2025 | $72.95 | $72.91 | $73.35 | $72.79 | 181,700 |
| 06-06-2025 | $71.78 | $72.03 | $72.37 | $71.61 | 137,500 |
| 05-06-2025 | $74.51 | $74.69 | $75.24 | $74.31 | 115,700 |
| 04-06-2025 | $75.65 | $75.63 | $75.78 | $75.38 | 126,100 |
| 03-06-2025 | $75.93 | $75.36 | $76.06 | $75.28 | 128,500 |
| 02-06-2025 | $76.15 | $76.18 | $76.50 | $75.94 | 107,100 |
| 30-05-2025 | $72.32 | $71.66 | $72.36 | $71.31 | 253,100 |
| 29-05-2025 | $72.47 | $72.59 | $72.88 | $72.42 | 83,400 |
| 28-05-2025 | $73.11 | $72.49 | $73.21 | $72.44 | 72,000 |
| 27-05-2025 | $72.86 | $72.74 | $73.01 | $72.63 | 82,600 |
| 26-05-2025 | $73.43 | $73.25 | $73.54 | $73.21 | 43,200 |
| 23-05-2025 | $73.61 | $73.71 | $73.78 | $73.45 | 53,100 |
| 22-05-2025 | $73.00 | $73.18 | $73.40 | $72.97 | 98,600 |
| 21-05-2025 | $72.96 | $73.14 | $73.52 | $72.72 | 156,800 |
| 20-05-2025 | $72.77 | $72.23 | $72.86 | $72.23 | 195,600 |
Graphs are not available, please refer to the detailed table