Quotes and Market Data
Find a quote
NEWMONT CORPORATION
82.28 Up 0.61 (0.74 %)
Delayed : 2025/07/11 17:40:00
- Previous close $81.67
- Opening $82.45
- Price Ask $81.72
- Price Bid $81.72
- Size Bid 8
- Size Ask 1
- Today High $82.45
- Today Low $81.45
- 52 Weeks High $82.88
- 52 Weeks Low $53.03
- Volume 183,548
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.28 | Up $0.02 | $82.28 | $82.28 | 400 |
| 03:59 PM | $82.26 | Up $0.01 | $82.27 | $82.24 | 1,600 |
| 03:58 PM | $82.25 | Up $0.05 | $82.25 | $82.19 | 9,200 |
| 03:57 PM | $82.20 | Up $0.05 | $82.20 | $82.16 | 3,500 |
| 03:56 PM | $82.15 | Down $ -0.01 | $82.19 | $82.15 | 2,000 |
| 03:55 PM | $82.16 | Up $0.06 | $82.16 | $82.11 | 1,000 |
| 03:54 PM | $82.10 | Down $ -0.05 | $82.15 | $82.10 | 1,600 |
| 03:53 PM | $82.15 | Down $ -0.02 | $82.21 | $82.15 | 2,100 |
| 03:52 PM | $82.17 | Up $0.00 | $82.17 | $82.15 | 1,300 |
| 03:51 PM | $82.17 | Up $0.00 | $82.17 | $82.17 | 2,200 |
| 03:50 PM | $82.17 | Down $ -0.06 | $82.22 | $82.15 | 2,700 |
| 03:49 PM | $82.23 | Down $ -0.02 | $82.26 | $82.23 | 1,700 |
| 03:48 PM | $82.25 | Up $0.00 | $82.26 | $82.25 | 900 |
| 03:47 PM | $82.25 | Up $0.01 | $82.25 | $82.25 | 400 |
| 03:46 PM | $82.24 | Down $ -0.02 | $82.27 | $82.24 | 3,500 |
| 03:45 PM | $82.26 | Up $0.01 | $82.26 | $82.26 | 300 |
| 03:44 PM | $82.25 | Up $0.03 | $82.25 | $82.23 | 300 |
| 03:43 PM | $82.22 | Down $ -0.02 | $82.25 | $82.22 | 900 |
| 03:42 PM | $82.24 | Up $0.05 | $82.24 | $82.22 | 300 |
| 03:40 PM | $82.19 | Down $ -0.05 | $82.23 | $82.19 | 500 |
| 03:40 PM | $82.19 | Up $0.00 | $82.23 | $82.19 | 0 |
| 03:39 PM | $82.24 | Up $0.02 | $82.24 | $82.24 | 200 |
| 03:38 PM | $82.22 | Down $ -0.02 | $82.22 | $82.22 | 700 |
| 03:37 PM | $82.24 | Down $ -0.02 | $82.24 | $82.20 | 2,300 |
| 03:36 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 200 |
| 03:35 PM | $82.25 | Up $0.02 | $82.25 | $82.24 | 600 |
| 03:34 PM | $82.23 | Up $0.03 | $82.23 | $82.21 | 200 |
| 03:33 PM | $82.20 | Down $ -0.01 | $82.20 | $82.20 | 300 |
| 03:32 PM | $82.21 | Down $ -0.01 | $82.24 | $82.21 | 2,400 |
| 03:31 PM | $82.22 | Down $ -0.01 | $82.22 | $82.21 | 1,400 |
| 03:30 PM | $82.23 | Down $ -0.02 | $82.24 | $82.23 | 1,300 |
| 03:29 PM | $82.25 | Up $0.05 | $82.25 | $82.25 | 100 |
| 03:26 PM | $82.20 | Up $0.03 | $82.20 | $82.20 | 100 |
| 03:26 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 03:26 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 03:25 PM | $82.17 | Up $0.03 | $82.17 | $82.17 | 100 |
| 03:23 PM | $82.14 | Up $0.04 | $82.14 | $82.14 | 100 |
| 03:23 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 03:22 PM | $82.10 | Down $ -0.02 | $82.10 | $82.09 | 400 |
| 03:19 PM | $82.12 | Down $ -0.02 | $82.12 | $82.12 | 100 |
| 03:19 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 0 |
| 03:19 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 0 |
| 03:18 PM | $82.14 | Down $ -0.02 | $82.16 | $82.14 | 900 |
| 03:17 PM | $82.16 | Down $ -0.03 | $82.16 | $82.16 | 100 |
| 03:16 PM | $82.19 | Down $ -0.04 | $82.19 | $82.18 | 200 |
| 03:15 PM | $82.23 | Down $ -0.03 | $82.24 | $82.23 | 700 |
| 03:14 PM | $82.26 | Up $0.04 | $82.26 | $82.25 | 1,400 |
| 03:10 PM | $82.22 | Down $ -0.04 | $82.22 | $82.22 | 100 |
| 03:10 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 03:10 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 03:10 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 03:09 PM | $82.26 | Up $0.00 | $82.26 | $82.24 | 2,000 |
| 03:07 PM | $82.26 | Up $0.01 | $82.26 | $82.26 | 200 |
| 03:07 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 03:05 PM | $82.25 | Up $0.01 | $82.25 | $82.25 | 400 |
| 03:05 PM | $82.25 | Up $0.00 | $82.25 | $82.25 | 0 |
| 03:04 PM | $82.24 | Up $0.03 | $82.24 | $82.23 | 600 |
| 03:02 PM | $82.21 | Down $ -0.02 | $82.21 | $82.21 | 100 |
| 03:02 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 03:00 PM | $82.23 | Up $0.02 | $82.25 | $82.23 | 2,200 |
| 03:00 PM | $82.23 | Up $0.00 | $82.25 | $82.23 | 0 |
| 02:59 PM | $82.21 | Up $0.01 | $82.21 | $82.21 | 400 |
| 02:57 PM | $82.20 | Down $ -0.08 | $82.24 | $82.20 | 1,000 |
| 02:57 PM | $82.20 | Up $0.00 | $82.24 | $82.20 | 0 |
| 02:54 PM | $82.28 | Down $ -0.04 | $82.31 | $82.28 | 600 |
| 02:54 PM | $82.28 | Up $0.00 | $82.31 | $82.28 | 0 |
| 02:54 PM | $82.28 | Up $0.00 | $82.31 | $82.28 | 0 |
| 02:53 PM | $82.32 | Up $0.02 | $82.32 | $82.29 | 1,000 |
| 02:51 PM | $82.30 | Up $0.01 | $82.31 | $82.30 | 600 |
| 02:51 PM | $82.30 | Up $0.00 | $82.31 | $82.30 | 0 |
| 02:49 PM | $82.29 | Up $0.01 | $82.29 | $82.29 | 100 |
| 02:49 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 02:48 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 100 |
| 02:47 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 100 |
| 02:43 PM | $82.28 | Up $0.01 | $82.28 | $82.28 | 100 |
| 02:43 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 02:43 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 02:43 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 02:40 PM | $82.27 | Up $0.01 | $82.27 | $82.27 | 100 |
| 02:40 PM | $82.27 | Up $0.00 | $82.27 | $82.27 | 0 |
| 02:40 PM | $82.27 | Up $0.00 | $82.27 | $82.27 | 0 |
| 02:39 PM | $82.26 | Down $ -0.02 | $82.26 | $82.26 | 100 |
| 02:38 PM | $82.28 | Up $0.01 | $82.28 | $82.28 | 100 |
| 02:37 PM | $82.27 | Up $0.01 | $82.27 | $82.27 | 100 |
| 02:34 PM | $82.26 | Down $ -0.02 | $82.26 | $82.26 | 100 |
| 02:34 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:34 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:32 PM | $82.28 | Down $ -0.02 | $82.28 | $82.28 | 100 |
| 02:32 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 02:30 PM | $82.30 | Up $0.05 | $82.30 | $82.26 | 2,400 |
| 02:30 PM | $82.30 | Up $0.00 | $82.30 | $82.26 | 0 |
| 02:28 PM | $82.25 | Up $0.01 | $82.25 | $82.25 | 100 |
| 02:28 PM | $82.25 | Up $0.00 | $82.25 | $82.25 | 0 |
| 02:27 PM | $82.24 | Up $0.03 | $82.24 | $82.24 | 100 |
| 02:23 PM | $82.21 | Up $0.04 | $82.21 | $82.17 | 600 |
| 02:23 PM | $82.21 | Up $0.00 | $82.21 | $82.17 | 0 |
| 02:23 PM | $82.21 | Up $0.00 | $82.21 | $82.17 | 0 |
| 02:23 PM | $82.21 | Up $0.00 | $82.21 | $82.17 | 0 |
| 02:21 PM | $82.17 | Down $ -0.01 | $82.17 | $82.17 | 1,700 |
| 02:21 PM | $82.17 | Up $0.00 | $82.17 | $82.17 | 0 |
| 02:16 PM | $82.18 | Up $0.03 | $82.18 | $82.17 | 500 |
| 02:16 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:16 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:16 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:16 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:15 PM | $82.15 | Down $ -0.02 | $82.15 | $82.14 | 200 |
| 02:13 PM | $82.17 | Down $ -0.05 | $82.17 | $82.17 | 400 |
| 02:13 PM | $82.17 | Up $0.00 | $82.17 | $82.17 | 0 |
| 02:12 PM | $82.22 | Down $ -0.04 | $82.22 | $82.22 | 200 |
| 02:11 PM | $82.26 | Up $0.04 | $82.26 | $82.24 | 500 |
| 02:10 PM | $82.22 | Up $0.01 | $82.23 | $82.22 | 1,400 |
| 02:07 PM | $82.21 | Down $ -0.01 | $82.21 | $82.21 | 100 |
| 02:07 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:07 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:06 PM | $82.22 | Down $ -0.02 | $82.22 | $82.22 | 100 |
| 02:03 PM | $82.24 | Up $0.04 | $82.24 | $82.21 | 2,300 |
| 02:03 PM | $82.24 | Up $0.00 | $82.24 | $82.21 | 0 |
| 02:03 PM | $82.24 | Up $0.00 | $82.24 | $82.21 | 0 |
| 02:02 PM | $82.20 | Down $ -0.01 | $82.22 | $82.20 | 900 |
| 02:01 PM | $82.21 | Down $ -0.01 | $82.21 | $82.21 | 200 |
| 02:00 PM | $82.22 | Up $0.03 | $82.22 | $82.19 | 400 |
| 01:55 PM | $82.19 | Down $ -0.01 | $82.19 | $82.19 | 100 |
| 01:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 01:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 01:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 01:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 01:53 PM | $82.20 | Down $ -0.02 | $82.20 | $82.20 | 500 |
| 01:53 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 01:52 PM | $82.22 | Up $0.02 | $82.23 | $82.22 | 900 |
| 01:51 PM | $82.20 | Up $0.04 | $82.20 | $82.20 | 1,500 |
| 01:50 PM | $82.16 | Up $0.02 | $82.16 | $82.16 | 100 |
| 01:48 PM | $82.14 | Up $0.05 | $82.14 | $82.11 | 1,300 |
| 01:48 PM | $82.14 | Up $0.00 | $82.14 | $82.11 | 0 |
| 01:47 PM | $82.09 | Up $0.01 | $82.09 | $82.09 | 100 |
| 01:44 PM | $82.08 | Up $0.04 | $82.08 | $82.08 | 400 |
| 01:44 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 01:44 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 01:40 PM | $82.04 | Up $0.01 | $82.04 | $82.04 | 200 |
| 01:40 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 01:40 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 01:40 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 01:38 PM | $82.03 | Up $0.01 | $82.03 | $82.03 | 100 |
| 01:38 PM | $82.03 | Up $0.00 | $82.03 | $82.03 | 0 |
| 01:37 PM | $82.02 | Down $ -0.02 | $82.02 | $82.02 | 500 |
| 01:36 PM | $82.04 | Down $ -0.04 | $82.06 | $82.04 | 700 |
| 01:35 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 100 |
| 01:32 PM | $82.08 | Up $0.03 | $82.08 | $82.06 | 400 |
| 01:32 PM | $82.08 | Up $0.00 | $82.08 | $82.06 | 0 |
| 01:32 PM | $82.08 | Up $0.00 | $82.08 | $82.06 | 0 |
| 01:30 PM | $82.05 | Up $0.02 | $82.06 | $82.05 | 800 |
| 01:30 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 0 |
| 01:29 PM | $82.03 | Down $ -0.02 | $82.04 | $82.03 | 200 |
| 01:28 PM | $82.05 | Up $0.00 | $82.06 | $82.05 | 300 |
| 01:27 PM | $82.05 | Down $ -0.02 | $82.08 | $82.05 | 1,300 |
| 01:26 PM | $82.07 | Up $0.00 | $82.08 | $82.07 | 1,700 |
| 01:25 PM | $82.07 | Up $0.03 | $82.07 | $82.04 | 600 |
| 01:24 PM | $82.04 | Down $ -0.02 | $82.05 | $82.04 | 1,500 |
| 01:23 PM | $82.06 | Up $0.01 | $82.07 | $82.06 | 1,900 |
| 01:22 PM | $82.05 | Up $0.01 | $82.05 | $82.04 | 500 |
| 01:21 PM | $82.04 | Up $0.03 | $82.04 | $82.04 | 700 |
| 01:20 PM | $82.01 | Up $0.04 | $82.01 | $81.97 | 600 |
| 01:18 PM | $81.97 | Down $ -0.01 | $81.97 | $81.97 | 100 |
| 01:18 PM | $81.97 | Up $0.00 | $81.97 | $81.97 | 0 |
| 01:16 PM | $81.98 | Up $0.01 | $81.99 | $81.98 | 400 |
| 01:16 PM | $81.98 | Up $0.00 | $81.99 | $81.98 | 0 |
| 01:15 PM | $81.97 | Down $ -0.02 | $81.97 | $81.95 | 600 |
| 01:13 PM | $81.99 | Down $ -0.03 | $81.99 | $81.99 | 400 |
| 01:13 PM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 01:12 PM | $82.02 | Up $0.02 | $82.04 | $82.02 | 800 |
| 01:11 PM | $82.00 | Down $ -0.03 | $82.03 | $82.00 | 1,100 |
| 01:10 PM | $82.03 | Down $ -0.04 | $82.09 | $82.03 | 500 |
| 01:09 PM | $82.07 | Down $ -0.06 | $82.07 | $82.07 | 200 |
| 01:05 PM | $82.13 | Down $ -0.04 | $82.13 | $82.13 | 400 |
| 01:05 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 01:05 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 01:05 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 01:01 PM | $82.17 | Up $0.02 | $82.17 | $82.17 | 100 |
| 01:01 PM | $82.17 | Up $0.00 | $82.17 | $82.17 | 0 |
| 01:01 PM | $82.17 | Up $0.00 | $82.17 | $82.17 | 0 |
| 01:01 PM | $82.17 | Up $0.00 | $82.17 | $82.17 | 0 |
| 12:59 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 200 |
| 12:59 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 12:58 PM | $82.15 | Up $0.00 | $82.18 | $82.15 | 400 |
| 12:52 PM | $82.15 | Up $0.01 | $82.15 | $82.15 | 200 |
| 12:52 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 12:52 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 12:52 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 12:52 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 12:52 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 12:48 PM | $82.14 | Up $0.05 | $82.14 | $82.14 | 100 |
| 12:48 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 12:48 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 12:48 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 12:47 PM | $82.09 | Down $ -0.01 | $82.11 | $82.09 | 400 |
| 12:46 PM | $82.10 | Up $0.01 | $82.10 | $82.10 | 200 |
| 12:45 PM | $82.09 | Up $0.01 | $82.09 | $82.09 | 200 |
| 12:44 PM | $82.08 | Down $ -0.01 | $82.08 | $82.08 | 200 |
| 12:43 PM | $82.09 | Down $ -0.03 | $82.12 | $82.07 | 3,000 |
| 12:42 PM | $82.12 | Down $ -0.04 | $82.15 | $82.12 | 200 |
| 12:41 PM | $82.16 | Up $0.00 | $82.16 | $82.16 | 100 |
| 12:40 PM | $82.16 | Up $0.02 | $82.17 | $82.16 | 300 |
| 12:33 PM | $82.14 | Up $0.08 | $82.14 | $82.12 | 900 |
| 12:33 PM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 12:33 PM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 12:33 PM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 12:33 PM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 12:33 PM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 12:33 PM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 12:32 PM | $82.06 | Up $0.02 | $82.06 | $82.06 | 1,000 |
| 12:30 PM | $82.04 | Up $0.01 | $82.04 | $82.04 | 100 |
| 12:30 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 12:29 PM | $82.03 | Up $0.01 | $82.03 | $82.02 | 500 |
| 12:28 PM | $82.02 | Up $0.07 | $82.02 | $82.02 | 100 |
| 12:24 PM | $81.95 | Up $0.06 | $81.95 | $81.93 | 900 |
| 12:24 PM | $81.95 | Up $0.00 | $81.95 | $81.93 | 0 |
| 12:24 PM | $81.95 | Up $0.00 | $81.95 | $81.93 | 0 |
| 12:24 PM | $81.95 | Up $0.00 | $81.95 | $81.93 | 0 |
| 12:23 PM | $81.89 | Up $0.00 | $81.91 | $81.89 | 200 |
| 12:22 PM | $81.89 | Down $ -0.01 | $81.90 | $81.89 | 300 |
| 12:21 PM | $81.90 | Up $0.05 | $81.90 | $81.90 | 100 |
| 12:20 PM | $81.85 | Up $0.04 | $81.86 | $81.85 | 800 |
| 12:19 PM | $81.81 | Up $0.03 | $81.81 | $81.81 | 100 |
| 12:18 PM | $81.78 | Down $ -0.06 | $81.78 | $81.78 | 100 |
| 12:15 PM | $81.84 | Down $ -0.01 | $81.84 | $81.84 | 200 |
| 12:15 PM | $81.84 | Up $0.00 | $81.84 | $81.84 | 0 |
| 12:15 PM | $81.84 | Up $0.00 | $81.84 | $81.84 | 0 |
| 12:14 PM | $81.85 | Down $ -0.03 | $81.85 | $81.85 | 100 |
| 12:13 PM | $81.88 | Down $ -0.01 | $81.88 | $81.87 | 200 |
| 12:12 PM | $81.89 | Up $0.01 | $81.89 | $81.86 | 1,000 |
| 12:11 PM | $81.88 | Up $0.01 | $81.88 | $81.88 | 200 |
| 12:10 PM | $81.87 | Up $0.01 | $81.87 | $81.87 | 300 |
| 12:09 PM | $81.86 | Down $ -0.03 | $81.86 | $81.86 | 600 |
| 12:08 PM | $81.89 | Down $ -0.01 | $81.90 | $81.89 | 1,600 |
| 12:07 PM | $81.90 | Down $ -0.01 | $81.90 | $81.90 | 900 |
| 12:04 PM | $81.91 | Down $ -0.02 | $81.91 | $81.91 | 100 |
| 12:04 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 0 |
| 12:04 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 0 |
| 12:03 PM | $81.93 | Up $0.06 | $81.93 | $81.89 | 400 |
| 12:02 PM | $81.87 | Up $0.00 | $81.87 | $81.87 | 100 |
| 12:01 PM | $81.87 | Down $ -0.03 | $81.87 | $81.87 | 100 |
| 11:59 AM | $81.90 | Down $ -0.01 | $81.90 | $81.88 | 300 |
| 11:59 AM | $81.90 | Up $0.00 | $81.90 | $81.88 | 0 |
| 11:58 AM | $81.91 | Up $0.01 | $81.91 | $81.90 | 300 |
| 11:57 AM | $81.90 | Down $ -0.05 | $81.95 | $81.90 | 1,100 |
| 11:56 AM | $81.95 | Down $ -0.05 | $81.97 | $81.95 | 3,200 |
| 11:54 AM | $82.00 | Down $ -0.02 | $82.04 | $82.00 | 1,900 |
| 11:54 AM | $82.00 | Up $0.00 | $82.04 | $82.00 | 0 |
| 11:53 AM | $82.02 | Down $ -0.04 | $82.04 | $82.02 | 500 |
| 11:52 AM | $82.06 | Down $ -0.06 | $82.06 | $82.06 | 200 |
| 11:51 AM | $82.12 | Down $ -0.01 | $82.12 | $82.12 | 800 |
| 11:50 AM | $82.13 | Down $ -0.01 | $82.13 | $82.13 | 100 |
| 11:45 AM | $82.14 | Down $ -0.01 | $82.14 | $82.12 | 200 |
| 11:45 AM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 11:45 AM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 11:45 AM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 11:45 AM | $82.14 | Up $0.00 | $82.14 | $82.12 | 0 |
| 11:44 AM | $82.15 | Down $ -0.04 | $82.16 | $82.14 | 1,600 |
| 11:42 AM | $82.19 | Down $ -0.07 | $82.21 | $82.19 | 200 |
| 11:42 AM | $82.19 | Up $0.00 | $82.21 | $82.19 | 0 |
| 11:41 AM | $82.26 | Up $0.02 | $82.26 | $82.24 | 900 |
| 11:40 AM | $82.24 | Up $0.06 | $82.24 | $82.24 | 800 |
| 11:39 AM | $82.18 | Down $ -0.06 | $82.18 | $82.18 | 200 |
| 11:38 AM | $82.24 | Down $ -0.03 | $82.26 | $82.24 | 500 |
| 11:37 AM | $82.27 | Up $0.01 | $82.27 | $82.26 | 400 |
| 11:36 AM | $82.26 | Down $ -0.06 | $82.34 | $82.26 | 800 |
| 11:35 AM | $82.32 | Up $0.00 | $82.32 | $82.32 | 100 |
| 11:32 AM | $82.32 | Down $ -0.04 | $82.33 | $82.32 | 200 |
| 11:32 AM | $82.32 | Up $0.00 | $82.33 | $82.32 | 0 |
| 11:32 AM | $82.32 | Up $0.00 | $82.33 | $82.32 | 0 |
| 11:27 AM | $82.36 | Up $0.10 | $82.36 | $82.36 | 200 |
| 11:27 AM | $82.36 | Up $0.00 | $82.36 | $82.36 | 0 |
| 11:27 AM | $82.36 | Up $0.00 | $82.36 | $82.36 | 0 |
| 11:27 AM | $82.36 | Up $0.00 | $82.36 | $82.36 | 0 |
| 11:27 AM | $82.36 | Up $0.00 | $82.36 | $82.36 | 0 |
| 11:25 AM | $82.26 | Down $ -0.03 | $82.26 | $82.22 | 900 |
| 11:25 AM | $82.26 | Up $0.00 | $82.26 | $82.22 | 0 |
| 11:23 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 100 |
| 11:23 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 11:21 AM | $82.29 | Down $ -0.02 | $82.29 | $82.29 | 100 |
| 11:21 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 11:20 AM | $82.31 | Up $0.00 | $82.31 | $82.29 | 1,000 |
| 11:19 AM | $82.31 | Up $0.03 | $82.31 | $82.30 | 900 |
| 11:18 AM | $82.28 | Down $ -0.01 | $82.28 | $82.28 | 100 |
| 11:14 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 100 |
| 11:14 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 11:14 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 11:14 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 11:12 AM | $82.29 | Down $ -0.06 | $82.29 | $82.29 | 100 |
| 11:12 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 11:09 AM | $82.35 | Down $ -0.04 | $82.35 | $82.35 | 100 |
| 11:09 AM | $82.35 | Up $0.00 | $82.35 | $82.35 | 0 |
| 11:09 AM | $82.35 | Up $0.00 | $82.35 | $82.35 | 0 |
| 11:06 AM | $82.39 | Down $ -0.02 | $82.39 | $82.39 | 200 |
| 11:06 AM | $82.39 | Up $0.00 | $82.39 | $82.39 | 0 |
| 11:06 AM | $82.39 | Up $0.00 | $82.39 | $82.39 | 0 |
| 11:04 AM | $82.41 | Up $0.08 | $82.41 | $82.41 | 300 |
| 11:04 AM | $82.41 | Up $0.00 | $82.41 | $82.41 | 0 |
| 11:03 AM | $82.33 | Up $0.00 | $82.33 | $82.33 | 100 |
| 11:02 AM | $82.33 | Up $0.05 | $82.33 | $82.33 | 900 |
| 11:00 AM | $82.28 | Up $0.04 | $82.28 | $82.28 | 600 |
| 11:00 AM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 10:59 AM | $82.24 | Down $ -0.03 | $82.25 | $82.24 | 500 |
| 10:58 AM | $82.27 | Up $0.05 | $82.33 | $82.27 | 1,100 |
| 10:57 AM | $82.22 | Up $0.02 | $82.22 | $82.22 | 100 |
| 10:56 AM | $82.20 | Down $ -0.13 | $82.20 | $82.20 | 200 |
| 10:54 AM | $82.33 | Up $0.02 | $82.35 | $82.33 | 700 |
| 10:54 AM | $82.33 | Up $0.00 | $82.35 | $82.33 | 0 |
| 10:53 AM | $82.31 | Down $ -0.03 | $82.31 | $82.31 | 300 |
| 10:52 AM | $82.34 | Up $0.00 | $82.34 | $82.31 | 200 |
| 10:51 AM | $82.34 | Up $0.00 | $82.34 | $82.34 | 100 |
| 10:50 AM | $82.34 | Up $0.08 | $82.37 | $82.34 | 700 |
| 10:49 AM | $82.26 | Up $0.01 | $82.26 | $82.26 | 100 |
| 10:48 AM | $82.25 | Up $0.00 | $82.26 | $82.22 | 1,700 |
| 10:47 AM | $82.25 | Up $0.00 | $82.25 | $82.25 | 2,800 |
| 10:46 AM | $82.25 | Up $0.05 | $82.25 | $82.24 | 300 |
| 10:45 AM | $82.20 | Up $0.02 | $82.20 | $82.18 | 200 |
| 10:44 AM | $82.18 | Up $0.02 | $82.18 | $82.18 | 100 |
| 10:43 AM | $82.16 | Up $0.03 | $82.16 | $82.15 | 1,000 |
| 10:42 AM | $82.13 | Up $0.07 | $82.13 | $82.13 | 300 |
| 10:40 AM | $82.06 | Up $0.00 | $82.06 | $82.06 | 100 |
| 10:40 AM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 10:39 AM | $82.06 | Up $0.04 | $82.06 | $82.06 | 100 |
| 10:38 AM | $82.02 | Down $ -0.01 | $82.02 | $82.02 | 300 |
| 10:36 AM | $82.03 | Up $0.05 | $82.03 | $82.02 | 1,000 |
| 10:36 AM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 10:35 AM | $81.98 | Up $0.06 | $81.98 | $81.98 | 700 |
| 10:33 AM | $81.92 | Down $ -0.05 | $81.92 | $81.92 | 100 |
| 10:33 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:32 AM | $81.97 | Up $0.11 | $81.97 | $81.85 | 1,000 |
| 10:31 AM | $81.86 | Up $0.08 | $81.86 | $81.84 | 300 |
| 10:29 AM | $81.78 | Up $0.05 | $81.78 | $81.78 | 200 |
| 10:29 AM | $81.78 | Up $0.00 | $81.78 | $81.78 | 0 |
| 10:27 AM | $81.73 | Down $ -0.06 | $81.73 | $81.73 | 100 |
| 10:27 AM | $81.73 | Up $0.00 | $81.73 | $81.73 | 0 |
| 10:26 AM | $81.79 | Down $ -0.04 | $81.79 | $81.79 | 100 |
| 10:25 AM | $81.83 | Up $0.03 | $81.83 | $81.77 | 500 |
| 10:24 AM | $81.80 | Up $0.03 | $81.81 | $81.76 | 1,200 |
| 10:22 AM | $81.77 | Up $0.05 | $81.78 | $81.73 | 1,500 |
| 10:22 AM | $81.77 | Up $0.00 | $81.78 | $81.73 | 0 |
| 10:21 AM | $81.72 | Down $ -0.04 | $81.77 | $81.70 | 600 |
| 10:20 AM | $81.76 | Down $ -0.01 | $81.77 | $81.74 | 900 |
| 10:19 AM | $81.77 | Down $ -0.06 | $81.81 | $81.76 | 1,100 |
| 10:18 AM | $81.83 | Down $ -0.07 | $81.91 | $81.83 | 1,800 |
| 10:17 AM | $81.90 | Up $0.01 | $81.90 | $81.90 | 100 |
| 10:16 AM | $81.89 | Down $ -0.01 | $81.89 | $81.89 | 200 |
| 10:14 AM | $81.90 | Down $ -0.05 | $81.93 | $81.90 | 200 |
| 10:14 AM | $81.90 | Up $0.00 | $81.93 | $81.90 | 0 |
| 10:13 AM | $81.95 | Up $0.05 | $81.95 | $81.85 | 500 |
| 10:12 AM | $81.90 | Down $ -0.02 | $81.90 | $81.88 | 1,000 |
| 10:11 AM | $81.92 | Down $ -0.10 | $81.92 | $81.92 | 300 |
| 10:10 AM | $82.02 | Down $ -0.03 | $82.03 | $82.01 | 700 |
| 10:09 AM | $82.05 | Up $0.01 | $82.08 | $82.04 | 500 |
| 10:08 AM | $82.04 | Up $0.06 | $82.04 | $81.99 | 2,800 |
| 10:07 AM | $81.98 | Up $0.04 | $81.98 | $81.97 | 200 |
| 10:06 AM | $81.94 | Down $ -0.06 | $82.03 | $81.94 | 1,100 |
| 10:05 AM | $82.00 | Up $0.08 | $82.00 | $81.87 | 800 |
| 10:04 AM | $81.92 | Up $0.14 | $81.92 | $81.87 | 300 |
| 10:03 AM | $81.78 | Down $ -0.06 | $81.78 | $81.74 | 600 |
| 10:02 AM | $81.84 | Up $0.00 | $81.84 | $81.84 | 100 |
| 10:01 AM | $81.84 | Up $0.12 | $81.84 | $81.83 | 800 |
| 10:00 AM | $81.72 | Up $0.12 | $81.72 | $81.72 | 100 |
| 09:59 AM | $81.60 | Up $0.00 | $81.61 | $81.60 | 300 |
| 09:57 AM | $81.60 | Down $ -0.04 | $81.61 | $81.60 | 600 |
| 09:57 AM | $81.60 | Up $0.00 | $81.61 | $81.60 | 0 |
| 09:56 AM | $81.64 | Down $ -0.02 | $81.65 | $81.64 | 400 |
| 09:53 AM | $81.66 | Down $ -0.06 | $81.67 | $81.65 | 300 |
| 09:53 AM | $81.66 | Up $0.00 | $81.67 | $81.65 | 0 |
| 09:53 AM | $81.66 | Up $0.00 | $81.67 | $81.65 | 0 |
| 09:52 AM | $81.72 | Down $ -0.05 | $81.72 | $81.72 | 600 |
| 09:51 AM | $81.77 | Up $0.13 | $81.77 | $81.67 | 200 |
| 09:50 AM | $81.64 | Up $0.06 | $81.64 | $81.59 | 700 |
| 09:48 AM | $81.58 | Down $ -0.10 | $81.60 | $81.57 | 1,000 |
| 09:48 AM | $81.58 | Up $0.00 | $81.60 | $81.57 | 0 |
| 09:47 AM | $81.68 | Down $ -0.06 | $81.69 | $81.68 | 300 |
| 09:46 AM | $81.74 | Up $0.03 | $81.74 | $81.70 | 400 |
| 09:45 AM | $81.71 | Up $0.11 | $81.71 | $81.57 | 400 |
| 09:43 AM | $81.60 | Up $0.02 | $81.60 | $81.54 | 600 |
| 09:43 AM | $81.60 | Up $0.00 | $81.60 | $81.54 | 0 |
| 09:42 AM | $81.58 | Up $0.01 | $81.64 | $81.45 | 600 |
| 09:41 AM | $81.57 | Down $ -0.49 | $81.59 | $81.55 | 500 |
| 09:38 AM | $82.06 | Down $ -0.03 | $82.06 | $82.06 | 200 |
| 09:38 AM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 09:38 AM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 09:37 AM | $82.09 | Down $ -0.21 | $82.24 | $82.09 | 500 |
| 09:36 AM | $82.30 | Down $ -0.14 | $82.30 | $82.30 | 200 |
| 09:35 AM | $82.44 | Up $0.20 | $82.44 | $82.30 | 300 |
| 09:34 AM | $82.24 | Up $0.16 | $82.24 | $82.08 | 300 |
| 09:33 AM | $82.08 | Up $0.38 | $82.08 | $81.97 | 300 |
| 09:32 AM | $81.70 | Down $ -0.11 | $81.74 | $81.70 | 1,300 |
| 09:31 AM | $81.81 | Up $0.13 | $81.93 | $81.57 | 1,600 |
| 09:30 AM | $81.68 | Up $0.01 | $82.45 | $81.68 | 7,800 |
| Previous close | $81.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $82.28 | $81.87 | $82.32 | $81.78 | 110,500 |
| 10-07-2025 | $81.67 | $81.15 | $81.71 | $80.82 | 107,700 |
| 09-07-2025 | $80.43 | $79.97 | $80.78 | $79.87 | 136,700 |
| 08-07-2025 | $78.88 | $78.45 | $79.68 | $78.32 | 124,000 |
| 07-07-2025 | $82.19 | $81.23 | $82.21 | $81.11 | 86,800 |
| 04-07-2025 | $81.44 | $81.61 | $81.77 | $81.44 | 16,200 |
| 03-07-2025 | $81.34 | $81.18 | $81.49 | $81.13 | 56,800 |
| 02-07-2025 | $81.59 | $80.51 | $81.81 | $80.47 | 119,300 |
| 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 |
Graphs are not available, please refer to the detailed table