Quotes and Market Data
Find a quote
NEWMONT CORPORATION
66.00 Up 0.45 (0.68 %)
Delayed : 2023/03/30 16:00:01
- Previous close $65.55
- Opening $65.93
- Price Ask $66.00
- Price Bid $66.00
- Size Bid 1
- Size Ask 1
- Today High $66.14
- Today Low $65.31
- 52 Weeks High $108.98
- 52 Weeks Low $51.44
- Volume 99,354
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 3.21
- Dividends/Share : $0.55
- Current Div. Yield : 3.32
- Market Cap (M) : 52,792.92
- Shares Out (M) : 794.51
- Exchange : XTSE
- Ex Dividend Date : 2023/03/08
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.00 | Down $ -0.06 | $66.00 | $66.00 | 700 |
| 03:59 PM | $66.06 | Up $0.13 | $66.06 | $66.02 | 3,500 |
| 03:58 PM | $65.93 | Up $0.01 | $65.93 | $65.92 | 400 |
| 03:57 PM | $65.92 | Up $0.03 | $65.92 | $65.92 | 600 |
| 03:56 PM | $65.89 | Up $0.03 | $65.89 | $65.87 | 300 |
| 03:55 PM | $65.86 | Down $ -0.01 | $65.90 | $65.85 | 1,700 |
| 03:54 PM | $65.87 | Down $ -0.01 | $65.89 | $65.87 | 700 |
| 03:53 PM | $65.88 | Up $0.00 | $65.90 | $65.87 | 600 |
| 03:52 PM | $65.88 | Up $0.05 | $65.88 | $65.81 | 500 |
| 03:51 PM | $65.83 | Up $0.11 | $65.83 | $65.73 | 700 |
| 03:50 PM | $65.72 | Down $ -0.04 | $65.79 | $65.70 | 3,000 |
| 03:49 PM | $65.76 | Up $0.02 | $65.76 | $65.70 | 800 |
| 03:48 PM | $65.74 | Up $0.02 | $65.74 | $65.74 | 100 |
| 03:47 PM | $65.72 | Down $ -0.01 | $65.72 | $65.72 | 100 |
| 03:45 PM | $65.73 | Down $ -0.02 | $65.73 | $65.72 | 500 |
| 03:45 PM | $65.73 | Up $0.00 | $65.73 | $65.72 | 0 |
| 03:44 PM | $65.75 | Down $ -0.01 | $65.77 | $65.73 | 300 |
| 03:43 PM | $65.76 | Down $ -0.02 | $65.76 | $65.76 | 100 |
| 03:42 PM | $65.78 | Down $ -0.07 | $65.82 | $65.78 | 700 |
| 03:41 PM | $65.85 | Down $ -0.01 | $65.85 | $65.85 | 200 |
| 03:39 PM | $65.86 | Up $0.01 | $65.86 | $65.86 | 100 |
| 03:39 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
| 03:38 PM | $65.85 | Down $ -0.01 | $65.86 | $65.85 | 300 |
| 03:37 PM | $65.86 | Down $ -0.02 | $65.87 | $65.86 | 500 |
| 03:36 PM | $65.88 | Up $0.02 | $65.88 | $65.88 | 200 |
| 03:35 PM | $65.86 | Up $0.02 | $65.86 | $65.84 | 900 |
| 03:34 PM | $65.84 | Up $0.01 | $65.85 | $65.81 | 500 |
| 03:33 PM | $65.83 | Up $0.02 | $65.84 | $65.82 | 600 |
| 03:32 PM | $65.81 | Down $ -0.04 | $65.85 | $65.81 | 200 |
| 03:31 PM | $65.85 | Up $0.03 | $65.87 | $65.83 | 700 |
| 03:30 PM | $65.82 | Down $ -0.01 | $65.82 | $65.78 | 500 |
| 03:29 PM | $65.83 | Up $0.09 | $65.83 | $65.83 | 100 |
| 03:28 PM | $65.74 | Down $ -0.01 | $65.76 | $65.69 | 900 |
| 03:26 PM | $65.75 | Up $0.00 | $65.75 | $65.73 | 400 |
| 03:26 PM | $65.75 | Up $0.00 | $65.75 | $65.73 | 0 |
| 03:25 PM | $65.75 | Up $0.01 | $65.75 | $65.75 | 100 |
| 03:24 PM | $65.74 | Down $ -0.07 | $65.76 | $65.74 | 200 |
| 03:22 PM | $65.81 | Up $0.02 | $65.81 | $65.81 | 100 |
| 03:22 PM | $65.81 | Up $0.00 | $65.81 | $65.81 | 0 |
| 03:21 PM | $65.79 | Up $0.01 | $65.79 | $65.78 | 400 |
| 03:20 PM | $65.78 | Up $0.02 | $65.78 | $65.78 | 100 |
| 03:19 PM | $65.76 | Down $ -0.02 | $65.76 | $65.76 | 200 |
| 03:18 PM | $65.78 | Down $ -0.04 | $65.78 | $65.78 | 100 |
| 03:17 PM | $65.82 | Down $ -0.02 | $65.82 | $65.82 | 100 |
| 03:15 PM | $65.84 | Down $ -0.04 | $65.86 | $65.83 | 500 |
| 03:15 PM | $65.84 | Up $0.00 | $65.86 | $65.83 | 0 |
| 03:12 PM | $65.88 | Up $0.01 | $65.88 | $65.87 | 300 |
| 03:12 PM | $65.88 | Up $0.00 | $65.88 | $65.87 | 0 |
| 03:12 PM | $65.88 | Up $0.00 | $65.88 | $65.87 | 0 |
| 03:11 PM | $65.87 | Down $ -0.02 | $65.88 | $65.87 | 200 |
| 03:10 PM | $65.89 | Down $ -0.05 | $65.89 | $65.89 | 100 |
| 03:08 PM | $65.94 | Down $ -0.03 | $65.94 | $65.93 | 300 |
| 03:08 PM | $65.94 | Up $0.00 | $65.94 | $65.93 | 0 |
| 03:07 PM | $65.97 | Down $ -0.03 | $65.97 | $65.97 | 100 |
| 03:06 PM | $66.00 | Down $ -0.05 | $66.00 | $66.00 | 100 |
| 03:01 PM | $66.05 | Up $0.03 | $66.05 | $66.02 | 200 |
| 03:01 PM | $66.05 | Up $0.00 | $66.05 | $66.02 | 0 |
| 03:01 PM | $66.05 | Up $0.00 | $66.05 | $66.02 | 0 |
| 03:01 PM | $66.05 | Up $0.00 | $66.05 | $66.02 | 0 |
| 03:01 PM | $66.05 | Up $0.00 | $66.05 | $66.02 | 0 |
| 02:59 PM | $66.02 | Up $0.06 | $66.02 | $66.00 | 200 |
| 02:59 PM | $66.02 | Up $0.00 | $66.02 | $66.00 | 0 |
| 02:55 PM | $65.96 | Up $0.07 | $65.96 | $65.94 | 200 |
| 02:55 PM | $65.96 | Up $0.00 | $65.96 | $65.94 | 0 |
| 02:55 PM | $65.96 | Up $0.00 | $65.96 | $65.94 | 0 |
| 02:55 PM | $65.96 | Up $0.00 | $65.96 | $65.94 | 0 |
| 02:51 PM | $65.89 | Up $0.00 | $65.89 | $65.88 | 300 |
| 02:51 PM | $65.89 | Up $0.00 | $65.89 | $65.88 | 0 |
| 02:51 PM | $65.89 | Up $0.00 | $65.89 | $65.88 | 0 |
| 02:51 PM | $65.89 | Up $0.00 | $65.89 | $65.88 | 0 |
| 02:50 PM | $65.89 | Down $ -0.04 | $65.92 | $65.89 | 200 |
| 02:49 PM | $65.93 | Up $0.01 | $65.93 | $65.93 | 100 |
| 02:46 PM | $65.92 | Down $ -0.02 | $65.92 | $65.92 | 100 |
| 02:46 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 0 |
| 02:46 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 0 |
| 02:45 PM | $65.94 | Down $ -0.05 | $65.94 | $65.94 | 100 |
| 02:43 PM | $65.99 | Down $ -0.05 | $66.00 | $65.98 | 500 |
| 02:43 PM | $65.99 | Up $0.00 | $66.00 | $65.98 | 0 |
| 02:38 PM | $66.04 | Down $ -0.02 | $66.04 | $66.02 | 500 |
| 02:38 PM | $66.04 | Up $0.00 | $66.04 | $66.02 | 0 |
| 02:38 PM | $66.04 | Up $0.00 | $66.04 | $66.02 | 0 |
| 02:38 PM | $66.04 | Up $0.00 | $66.04 | $66.02 | 0 |
| 02:38 PM | $66.04 | Up $0.00 | $66.04 | $66.02 | 0 |
| 02:36 PM | $66.06 | Down $ -0.04 | $66.08 | $66.04 | 400 |
| 02:36 PM | $66.06 | Up $0.00 | $66.08 | $66.04 | 0 |
| 02:34 PM | $66.10 | Down $ -0.01 | $66.10 | $66.09 | 200 |
| 02:34 PM | $66.10 | Up $0.00 | $66.10 | $66.09 | 0 |
| 02:33 PM | $66.11 | Up $0.04 | $66.11 | $66.10 | 200 |
| 02:32 PM | $66.07 | Down $ -0.01 | $66.07 | $66.06 | 200 |
| 02:31 PM | $66.08 | Down $ -0.01 | $66.08 | $66.06 | 300 |
| 02:30 PM | $66.09 | Down $ -0.02 | $66.10 | $66.09 | 200 |
| 02:29 PM | $66.11 | Up $0.03 | $66.11 | $66.10 | 1,400 |
| 02:28 PM | $66.08 | Up $0.05 | $66.09 | $66.08 | 900 |
| 02:26 PM | $66.03 | Up $0.03 | $66.03 | $66.03 | 100 |
| 02:26 PM | $66.03 | Up $0.00 | $66.03 | $66.03 | 0 |
| 02:23 PM | $66.00 | Up $0.03 | $66.00 | $66.00 | 200 |
| 02:23 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 02:23 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 02:22 PM | $65.97 | Down $ -0.01 | $65.97 | $65.97 | 100 |
| 02:21 PM | $65.98 | Up $0.03 | $65.98 | $65.98 | 100 |
| 02:20 PM | $65.95 | Up $0.04 | $65.95 | $65.93 | 200 |
| 02:19 PM | $65.91 | Up $0.03 | $65.94 | $65.91 | 500 |
| 02:16 PM | $65.88 | Up $0.03 | $65.88 | $65.86 | 300 |
| 02:16 PM | $65.88 | Up $0.00 | $65.88 | $65.86 | 0 |
| 02:16 PM | $65.88 | Up $0.00 | $65.88 | $65.86 | 0 |
| 02:14 PM | $65.85 | Down $ -0.05 | $65.89 | $65.85 | 800 |
| 02:14 PM | $65.85 | Up $0.00 | $65.89 | $65.85 | 0 |
| 02:11 PM | $65.90 | Up $0.02 | $65.90 | $65.90 | 100 |
| 02:11 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 0 |
| 02:11 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 0 |
| 02:10 PM | $65.88 | Up $0.02 | $65.89 | $65.88 | 300 |
| 02:09 PM | $65.86 | Down $ -0.04 | $65.86 | $65.86 | 100 |
| 02:07 PM | $65.90 | Down $ -0.02 | $65.90 | $65.90 | 100 |
| 02:07 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 0 |
| 02:06 PM | $65.92 | Up $0.01 | $65.92 | $65.92 | 100 |
| 02:04 PM | $65.91 | Down $ -0.03 | $65.91 | $65.91 | 200 |
| 02:04 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
| 02:03 PM | $65.94 | Up $0.00 | $65.95 | $65.94 | 200 |
| 02:02 PM | $65.94 | Down $ -0.02 | $65.95 | $65.92 | 900 |
| 02:01 PM | $65.96 | Up $0.03 | $65.96 | $65.96 | 400 |
| 02:00 PM | $65.93 | Up $0.03 | $65.93 | $65.93 | 100 |
| 01:59 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 100 |
| 01:58 PM | $65.90 | Up $0.00 | $65.91 | $65.90 | 700 |
| 01:57 PM | $65.90 | Up $0.02 | $65.90 | $65.90 | 100 |
| 01:56 PM | $65.88 | Down $ -0.02 | $65.88 | $65.88 | 100 |
| 01:54 PM | $65.90 | Down $ -0.01 | $65.91 | $65.90 | 200 |
| 01:54 PM | $65.90 | Up $0.00 | $65.91 | $65.90 | 0 |
| 01:49 PM | $65.91 | Up $0.02 | $65.91 | $65.91 | 100 |
| 01:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
| 01:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
| 01:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
| 01:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
| 01:48 PM | $65.89 | Down $ -0.04 | $65.90 | $65.89 | 200 |
| 01:47 PM | $65.93 | Up $0.03 | $65.93 | $65.93 | 100 |
| 01:46 PM | $65.90 | Up $0.01 | $65.90 | $65.89 | 200 |
| 01:45 PM | $65.89 | Down $ -0.09 | $65.89 | $65.89 | 100 |
| 01:43 PM | $65.98 | Down $ -0.02 | $66.00 | $65.98 | 200 |
| 01:43 PM | $65.98 | Up $0.00 | $66.00 | $65.98 | 0 |
| 01:42 PM | $66.00 | Up $0.03 | $66.02 | $66.00 | 500 |
| 01:40 PM | $65.97 | Up $0.01 | $65.97 | $65.96 | 200 |
| 01:40 PM | $65.97 | Up $0.00 | $65.97 | $65.96 | 0 |
| 01:39 PM | $65.96 | Down $ -0.01 | $65.97 | $65.96 | 300 |
| 01:38 PM | $65.97 | Down $ -0.02 | $65.97 | $65.97 | 100 |
| 01:37 PM | $65.99 | Down $ -0.03 | $65.99 | $65.99 | 100 |
| 01:36 PM | $66.02 | Up $0.00 | $66.03 | $66.02 | 400 |
| 01:35 PM | $66.02 | Up $0.02 | $66.02 | $66.00 | 200 |
| 01:34 PM | $66.00 | Up $0.08 | $66.00 | $66.00 | 300 |
| 01:33 PM | $65.92 | Up $0.02 | $65.92 | $65.92 | 100 |
| 01:32 PM | $65.90 | Down $ -0.01 | $65.91 | $65.90 | 400 |
| 01:31 PM | $65.91 | Up $0.01 | $65.91 | $65.89 | 700 |
| 01:30 PM | $65.90 | Up $0.02 | $65.90 | $65.88 | 300 |
| 01:29 PM | $65.88 | Up $0.02 | $65.88 | $65.88 | 200 |
| 01:28 PM | $65.86 | Up $0.05 | $65.86 | $65.86 | 100 |
| 01:27 PM | $65.81 | Down $ -0.03 | $65.81 | $65.81 | 300 |
| 01:26 PM | $65.84 | Up $0.01 | $65.84 | $65.78 | 200 |
| 01:24 PM | $65.83 | Down $ -0.03 | $65.83 | $65.81 | 300 |
| 01:24 PM | $65.83 | Up $0.00 | $65.83 | $65.81 | 0 |
| 01:22 PM | $65.86 | Up $0.02 | $65.86 | $65.86 | 100 |
| 01:22 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
| 01:17 PM | $65.84 | Down $ -0.02 | $65.86 | $65.82 | 500 |
| 01:17 PM | $65.84 | Up $0.00 | $65.86 | $65.82 | 0 |
| 01:17 PM | $65.84 | Up $0.00 | $65.86 | $65.82 | 0 |
| 01:17 PM | $65.84 | Up $0.00 | $65.86 | $65.82 | 0 |
| 01:17 PM | $65.84 | Up $0.00 | $65.86 | $65.82 | 0 |
| 01:16 PM | $65.86 | Down $ -0.07 | $65.89 | $65.86 | 400 |
| 01:15 PM | $65.93 | Up $0.01 | $65.94 | $65.92 | 500 |
| 01:11 PM | $65.92 | Down $ -0.01 | $65.92 | $65.90 | 200 |
| 01:11 PM | $65.92 | Up $0.00 | $65.92 | $65.90 | 0 |
| 01:11 PM | $65.92 | Up $0.00 | $65.92 | $65.90 | 0 |
| 01:11 PM | $65.92 | Up $0.00 | $65.92 | $65.90 | 0 |
| 01:09 PM | $65.93 | Down $ -0.02 | $65.93 | $65.93 | 100 |
| 01:09 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 01:07 PM | $65.95 | Down $ -0.04 | $65.99 | $65.95 | 200 |
| 01:07 PM | $65.95 | Up $0.00 | $65.99 | $65.95 | 0 |
| 01:06 PM | $65.99 | Down $ -0.03 | $66.04 | $65.99 | 400 |
| 01:04 PM | $66.02 | Down $ -0.02 | $66.02 | $66.02 | 200 |
| 01:04 PM | $66.02 | Up $0.00 | $66.02 | $66.02 | 0 |
| 01:03 PM | $66.04 | Up $0.01 | $66.04 | $66.04 | 100 |
| 01:02 PM | $66.03 | Down $ -0.01 | $66.03 | $66.03 | 100 |
| 01:00 PM | $66.04 | Up $0.03 | $66.06 | $66.04 | 200 |
| 01:00 PM | $66.04 | Up $0.00 | $66.06 | $66.04 | 0 |
| 12:59 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 100 |
| 12:58 PM | $66.01 | Up $0.01 | $66.02 | $66.01 | 600 |
| 12:56 PM | $66.00 | Down $ -0.01 | $66.02 | $66.00 | 600 |
| 12:56 PM | $66.00 | Up $0.00 | $66.02 | $66.00 | 0 |
| 12:55 PM | $66.01 | Down $ -0.01 | $66.01 | $66.00 | 6,800 |
| 12:53 PM | $66.02 | Down $ -0.02 | $66.02 | $66.02 | 100 |
| 12:53 PM | $66.02 | Up $0.00 | $66.02 | $66.02 | 0 |
| 12:52 PM | $66.04 | Down $ -0.05 | $66.05 | $66.04 | 400 |
| 12:51 PM | $66.09 | Up $0.00 | $66.12 | $66.09 | 500 |
| 12:49 PM | $66.09 | Up $0.02 | $66.13 | $66.09 | 500 |
| 12:49 PM | $66.09 | Up $0.00 | $66.13 | $66.09 | 0 |
| 12:48 PM | $66.07 | Up $0.02 | $66.07 | $66.06 | 500 |
| 12:46 PM | $66.05 | Up $0.05 | $66.05 | $66.03 | 300 |
| 12:46 PM | $66.05 | Up $0.00 | $66.05 | $66.03 | 0 |
| 12:45 PM | $66.00 | Up $0.05 | $66.00 | $65.99 | 200 |
| 12:39 PM | $65.95 | Down $ -0.05 | $65.98 | $65.95 | 300 |
| 12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
| 12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
| 12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
| 12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
| 12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
| 12:38 PM | $66.00 | Up $0.08 | $66.00 | $65.94 | 300 |
| 12:37 PM | $65.92 | Down $ -0.02 | $65.92 | $65.92 | 100 |
| 12:36 PM | $65.94 | Up $0.04 | $65.94 | $65.94 | 100 |
| 12:35 PM | $65.90 | Up $0.03 | $65.92 | $65.90 | 200 |
| 12:32 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 100 |
| 12:32 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 12:32 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 12:31 PM | $65.87 | Up $0.02 | $65.87 | $65.86 | 300 |
| 12:28 PM | $65.85 | Up $0.04 | $65.85 | $65.83 | 300 |
| 12:28 PM | $65.85 | Up $0.00 | $65.85 | $65.83 | 0 |
| 12:28 PM | $65.85 | Up $0.00 | $65.85 | $65.83 | 0 |
| 12:26 PM | $65.81 | Down $ -0.02 | $65.82 | $65.81 | 200 |
| 12:26 PM | $65.81 | Up $0.00 | $65.82 | $65.81 | 0 |
| 12:25 PM | $65.83 | Up $0.01 | $65.84 | $65.83 | 500 |
| 12:24 PM | $65.82 | Up $0.04 | $65.82 | $65.82 | 100 |
| 12:23 PM | $65.78 | Down $ -0.02 | $65.78 | $65.78 | 100 |
| 12:22 PM | $65.80 | Up $0.03 | $65.83 | $65.80 | 400 |
| 12:21 PM | $65.77 | Down $ -0.01 | $65.77 | $65.76 | 1,400 |
| 12:20 PM | $65.78 | Down $ -0.02 | $65.78 | $65.78 | 100 |
| 12:19 PM | $65.80 | Up $0.03 | $65.80 | $65.79 | 200 |
| 12:18 PM | $65.77 | Up $0.06 | $65.77 | $65.74 | 400 |
| 12:17 PM | $65.71 | Up $0.00 | $65.72 | $65.69 | 400 |
| 12:16 PM | $65.71 | Down $ -0.03 | $65.71 | $65.71 | 200 |
| 12:15 PM | $65.74 | Up $0.02 | $65.74 | $65.74 | 200 |
| 12:14 PM | $65.72 | Down $ -0.07 | $65.76 | $65.72 | 300 |
| 12:13 PM | $65.79 | Down $ -0.02 | $65.79 | $65.79 | 100 |
| 12:12 PM | $65.81 | Up $0.03 | $65.81 | $65.81 | 200 |
| 12:08 PM | $65.78 | Down $ -0.05 | $65.80 | $65.78 | 200 |
| 12:08 PM | $65.78 | Up $0.00 | $65.80 | $65.78 | 0 |
| 12:08 PM | $65.78 | Up $0.00 | $65.80 | $65.78 | 0 |
| 12:08 PM | $65.78 | Up $0.00 | $65.80 | $65.78 | 0 |
| 12:07 PM | $65.83 | Down $ -0.06 | $65.83 | $65.83 | 200 |
| 12:06 PM | $65.89 | Down $ -0.05 | $65.89 | $65.89 | 200 |
| 12:04 PM | $65.94 | Up $0.02 | $65.94 | $65.93 | 400 |
| 12:04 PM | $65.94 | Up $0.00 | $65.94 | $65.93 | 0 |
| 12:03 PM | $65.92 | Up $0.06 | $65.97 | $65.92 | 800 |
| 12:01 PM | $65.86 | Up $0.05 | $65.86 | $65.86 | 300 |
| 12:01 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
| 12:00 PM | $65.81 | Up $0.02 | $65.81 | $65.78 | 200 |
| 11:59 AM | $65.79 | Up $0.06 | $65.79 | $65.79 | 100 |
| 11:58 AM | $65.73 | Down $ -0.01 | $65.76 | $65.73 | 700 |
| 11:56 AM | $65.74 | Up $0.04 | $65.74 | $65.74 | 100 |
| 11:56 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
| 11:53 AM | $65.70 | Up $0.07 | $65.70 | $65.70 | 100 |
| 11:53 AM | $65.70 | Up $0.00 | $65.70 | $65.70 | 0 |
| 11:53 AM | $65.70 | Up $0.00 | $65.70 | $65.70 | 0 |
| 11:51 AM | $65.63 | Up $0.01 | $65.63 | $65.63 | 200 |
| 11:51 AM | $65.63 | Up $0.00 | $65.63 | $65.63 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 200 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 11:38 AM | $65.62 | Down $ -0.06 | $65.62 | $65.62 | 100 |
| 11:36 AM | $65.68 | Down $ -0.06 | $65.68 | $65.68 | 100 |
| 11:36 AM | $65.68 | Up $0.00 | $65.68 | $65.68 | 0 |
| 11:33 AM | $65.74 | Down $ -0.13 | $65.74 | $65.74 | 300 |
| 11:33 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
| 11:33 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 100 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 11:17 AM | $65.87 | Down $ -0.01 | $65.87 | $65.87 | 300 |
| 11:14 AM | $65.88 | Down $ -0.04 | $65.90 | $65.88 | 300 |
| 11:14 AM | $65.88 | Up $0.00 | $65.90 | $65.88 | 0 |
| 11:14 AM | $65.88 | Up $0.00 | $65.90 | $65.88 | 0 |
| 11:13 AM | $65.92 | Up $0.12 | $65.92 | $65.92 | 100 |
| 11:08 AM | $65.80 | Up $0.11 | $65.80 | $65.80 | 200 |
| 11:08 AM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 11:08 AM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 11:08 AM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 11:08 AM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 11:05 AM | $65.69 | Up $0.05 | $65.69 | $65.69 | 200 |
| 11:05 AM | $65.69 | Up $0.00 | $65.69 | $65.69 | 0 |
| 11:05 AM | $65.69 | Up $0.00 | $65.69 | $65.69 | 0 |
| 11:00 AM | $65.64 | Up $0.03 | $65.64 | $65.63 | 200 |
| 11:00 AM | $65.64 | Up $0.00 | $65.64 | $65.63 | 0 |
| 11:00 AM | $65.64 | Up $0.00 | $65.64 | $65.63 | 0 |
| 11:00 AM | $65.64 | Up $0.00 | $65.64 | $65.63 | 0 |
| 11:00 AM | $65.64 | Up $0.00 | $65.64 | $65.63 | 0 |
| 10:59 AM | $65.61 | Up $0.02 | $65.61 | $65.61 | 100 |
| 10:56 AM | $65.59 | Up $0.05 | $65.60 | $65.59 | 2,500 |
| 10:56 AM | $65.59 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:56 AM | $65.59 | Up $0.00 | $65.60 | $65.59 | 0 |
| 10:53 AM | $65.54 | Down $ -0.05 | $65.54 | $65.54 | 100 |
| 10:53 AM | $65.54 | Up $0.00 | $65.54 | $65.54 | 0 |
| 10:53 AM | $65.54 | Up $0.00 | $65.54 | $65.54 | 0 |
| 10:51 AM | $65.59 | Down $ -0.10 | $65.59 | $65.59 | 100 |
| 10:51 AM | $65.59 | Up $0.00 | $65.59 | $65.59 | 0 |
| 10:50 AM | $65.69 | Down $ -0.01 | $65.69 | $65.69 | 100 |
| 10:49 AM | $65.70 | Up $0.19 | $65.70 | $65.63 | 800 |
| 10:44 AM | $65.51 | Down $ -0.07 | $65.51 | $65.51 | 100 |
| 10:44 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 10:44 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 10:44 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 10:44 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 10:42 AM | $65.58 | Up $0.04 | $65.58 | $65.58 | 100 |
| 10:42 AM | $65.58 | Up $0.00 | $65.58 | $65.58 | 0 |
| 10:41 AM | $65.54 | Up $0.03 | $65.54 | $65.54 | 100 |
| 10:39 AM | $65.51 | Down $ -0.03 | $65.51 | $65.51 | 100 |
| 10:39 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 10:37 AM | $65.54 | Down $ -0.07 | $65.54 | $65.54 | 100 |
| 10:37 AM | $65.54 | Up $0.00 | $65.54 | $65.54 | 0 |
| 10:34 AM | $65.61 | Down $ -0.01 | $65.61 | $65.61 | 100 |
| 10:34 AM | $65.61 | Up $0.00 | $65.61 | $65.61 | 0 |
| 10:34 AM | $65.61 | Up $0.00 | $65.61 | $65.61 | 0 |
| 10:33 AM | $65.62 | Up $0.10 | $65.65 | $65.62 | 500 |
| 10:32 AM | $65.52 | Up $0.06 | $65.52 | $65.52 | 100 |
| 10:31 AM | $65.46 | Down $ -0.01 | $65.46 | $65.46 | 200 |
| 10:30 AM | $65.47 | Down $ -0.01 | $65.47 | $65.47 | 100 |
| 10:29 AM | $65.48 | Down $ -0.01 | $65.48 | $65.48 | 100 |
| 10:28 AM | $65.49 | Down $ -0.06 | $65.58 | $65.49 | 1,000 |
| 10:27 AM | $65.55 | Down $ -0.04 | $65.57 | $65.55 | 500 |
| 10:26 AM | $65.59 | Down $ -0.04 | $65.68 | $65.59 | 1,500 |
| 10:25 AM | $65.63 | Up $0.10 | $65.63 | $65.61 | 200 |
| 10:24 AM | $65.53 | Up $0.04 | $65.61 | $65.53 | 600 |
| 10:20 AM | $65.49 | Down $ -0.05 | $65.55 | $65.49 | 300 |
| 10:20 AM | $65.49 | Up $0.00 | $65.55 | $65.49 | 0 |
| 10:20 AM | $65.49 | Up $0.00 | $65.55 | $65.49 | 0 |
| 10:20 AM | $65.49 | Up $0.00 | $65.55 | $65.49 | 0 |
| 10:19 AM | $65.54 | Up $0.03 | $65.55 | $65.54 | 200 |
| 10:18 AM | $65.51 | Up $0.08 | $65.51 | $65.51 | 100 |
| 10:17 AM | $65.43 | Up $0.03 | $65.45 | $65.43 | 300 |
| 10:16 AM | $65.40 | Up $0.06 | $65.40 | $65.40 | 100 |
| 10:15 AM | $65.34 | Up $0.03 | $65.34 | $65.34 | 100 |
| 10:14 AM | $65.31 | Down $ -0.12 | $65.33 | $65.31 | 500 |
| 10:12 AM | $65.43 | Down $ -0.03 | $65.45 | $65.41 | 400 |
| 10:12 AM | $65.43 | Up $0.00 | $65.45 | $65.41 | 0 |
| 10:10 AM | $65.46 | Up $0.10 | $65.46 | $65.40 | 300 |
| 10:10 AM | $65.46 | Up $0.00 | $65.46 | $65.40 | 0 |
| 10:08 AM | $65.36 | Down $ -0.02 | $65.39 | $65.36 | 300 |
| 10:08 AM | $65.36 | Up $0.00 | $65.39 | $65.36 | 0 |
| 10:07 AM | $65.38 | Down $ -0.05 | $65.42 | $65.38 | 200 |
| 10:06 AM | $65.43 | Up $0.05 | $65.43 | $65.40 | 300 |
| 10:03 AM | $65.38 | Up $0.02 | $65.38 | $65.31 | 900 |
| 10:03 AM | $65.38 | Up $0.00 | $65.38 | $65.31 | 0 |
| 10:03 AM | $65.38 | Up $0.00 | $65.38 | $65.31 | 0 |
| 10:02 AM | $65.36 | Down $ -0.03 | $65.37 | $65.36 | 400 |
| 10:01 AM | $65.39 | Down $ -0.05 | $65.39 | $65.39 | 400 |
| 10:00 AM | $65.44 | Up $0.03 | $65.44 | $65.42 | 200 |
| 09:59 AM | $65.41 | Down $ -0.03 | $65.41 | $65.41 | 100 |
| 09:58 AM | $65.44 | Down $ -0.04 | $65.48 | $65.44 | 300 |
| 09:57 AM | $65.48 | Up $0.00 | $65.48 | $65.39 | 1,200 |
| 09:56 AM | $65.48 | Down $ -0.20 | $65.55 | $65.48 | 900 |
| 09:55 AM | $65.68 | Up $0.00 | $65.68 | $65.67 | 300 |
| 09:54 AM | $65.68 | Up $0.04 | $65.71 | $65.68 | 900 |
| 09:53 AM | $65.64 | Up $0.05 | $65.64 | $65.58 | 1,000 |
| 09:52 AM | $65.59 | Down $ -0.07 | $65.65 | $65.59 | 1,500 |
| 09:51 AM | $65.66 | Up $0.07 | $65.67 | $65.65 | 400 |
| 09:50 AM | $65.59 | Up $0.01 | $65.60 | $65.56 | 600 |
| 09:48 AM | $65.58 | Down $ -0.09 | $65.72 | $65.58 | 300 |
| 09:48 AM | $65.58 | Up $0.00 | $65.72 | $65.58 | 0 |
| 09:47 AM | $65.67 | Up $0.00 | $65.67 | $65.66 | 300 |
| 09:46 AM | $65.67 | Up $0.08 | $65.67 | $65.54 | 900 |
| 09:45 AM | $65.59 | Up $0.14 | $65.59 | $65.49 | 800 |
| 09:44 AM | $65.45 | Up $0.03 | $65.53 | $65.44 | 400 |
| 09:43 AM | $65.42 | Down $ -0.05 | $65.45 | $65.38 | 500 |
| 09:42 AM | $65.47 | Down $ -0.01 | $65.54 | $65.47 | 300 |
| 09:41 AM | $65.48 | Down $ -0.10 | $65.58 | $65.48 | 300 |
| 09:40 AM | $65.58 | Up $0.08 | $65.59 | $65.58 | 200 |
| 09:39 AM | $65.50 | Up $0.00 | $65.55 | $65.50 | 300 |
| 09:38 AM | $65.50 | Down $ -0.19 | $65.55 | $65.50 | 700 |
| 09:37 AM | $65.69 | Down $ -0.10 | $65.69 | $65.69 | 100 |
| 09:36 AM | $65.79 | Down $ -0.13 | $65.82 | $65.79 | 500 |
| 09:35 AM | $65.92 | Up $0.20 | $65.92 | $65.92 | 100 |
| 09:34 AM | $65.72 | Up $0.02 | $65.75 | $65.72 | 200 |
| 09:33 AM | $65.70 | Down $ -0.24 | $65.87 | $65.70 | 700 |
| 09:32 AM | $65.94 | Down $ -0.12 | $65.94 | $65.91 | 200 |
| 09:31 AM | $66.06 | Up $0.12 | $66.06 | $66.06 | 100 |
| 09:30 AM | $65.94 | Up $0.39 | $66.14 | $65.93 | 1,800 |
| Previous close | $65.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $66.00 | $65.78 | $66.13 | $65.69 | 64,500 |
| 29-03-2023 | $65.55 | $65.45 | $65.69 | $65.23 | 41,100 |
| 28-03-2023 | $66.12 | $65.85 | $66.25 | $65.74 | 39,000 |
| 27-03-2023 | $65.81 | $65.86 | $65.95 | $65.60 | 44,900 |
| 24-03-2023 | $66.63 | $67.24 | $67.62 | $66.47 | 90,900 |
| 23-03-2023 | $65.55 | $65.30 | $66.45 | $65.29 | 76,300 |
| 22-03-2023 | $63.99 | $63.44 | $64.83 | $63.34 | 152,600 |
| 21-03-2023 | $63.93 | $63.42 | $64.06 | $63.06 | 63,800 |
| 20-03-2023 | $65.30 | $65.91 | $66.11 | $65.30 | 46,900 |
| 17-03-2023 | $66.07 | $66.23 | $66.82 | $65.29 | 119,400 |
| 16-03-2023 | $62.85 | $61.90 | $62.85 | $61.63 | 88,200 |
| 15-03-2023 | $63.39 | $62.68 | $63.47 | $62.61 | 156,200 |
| 14-03-2023 | $61.32 | $60.84 | $61.41 | $60.53 | 85,500 |
| 13-03-2023 | $61.89 | $60.95 | $62.49 | $60.75 | 164,000 |
| 10-03-2023 | $58.26 | $59.39 | $59.44 | $58.15 | 109,600 |
| 09-03-2023 | $57.74 | $58.20 | $58.48 | $57.66 | 58,000 |
| 08-03-2023 | $58.15 | $58.62 | $58.69 | $57.83 | 86,600 |
| 07-03-2023 | $58.53 | $59.05 | $59.15 | $58.44 | 114,800 |
| 06-03-2023 | $60.28 | $60.69 | $60.69 | $59.97 | 72,300 |
| 03-03-2023 | $60.72 | $60.84 | $60.89 | $60.46 | 68,900 |
| 02-03-2023 | $59.78 | $59.41 | $59.87 | $59.24 | 103,400 |
| 01-03-2023 | $59.90 | $60.40 | $60.46 | $59.90 | 99,300 |
| 28-02-2023 | $59.34 | $59.13 | $60.07 | $59.13 | 287,200 |
| 27-02-2023 | $58.73 | $58.59 | $59.06 | $58.48 | 75,600 |
| 24-02-2023 | $59.31 | $59.29 | $59.62 | $59.03 | 53,800 |
| 23-02-2023 | $59.83 | $60.12 | $60.18 | $59.50 | 73,800 |
| 22-02-2023 | $59.98 | $60.41 | $60.55 | $59.76 | 123,800 |
| 21-02-2023 | $61.11 | $61.05 | $61.22 | $60.67 | 57,800 |
| 17-02-2023 | $61.27 | $60.78 | $61.28 | $60.78 | 128,700 |
| 16-02-2023 | $61.74 | $61.35 | $62.22 | $61.27 | 131,800 |
Graphs are not available, please refer to the detailed table