Quotes and Market Data
Find a quote
NEWMONT CORPORATION
108.34 Down -0.31 (-0.29 %)
Delayed : 2025/09/17 17:40:00
- Previous close $108.65
- Opening $107.13
- Price Ask $107.89
- Price Bid $107.89
- Size Bid 8
- Size Ask 8
- Today High $109.50
- Today Low $106.74
- 52 Weeks High $110.86
- 52 Weeks Low $53.03
- Volume 246,036
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $108.34 | Down $ -0.06 | $108.34 | $108.34 | 500 |
| 03:59 PM | $108.40 | Up $0.04 | $108.41 | $108.35 | 1,500 |
| 03:58 PM | $108.36 | Down $ -0.03 | $108.36 | $108.34 | 400 |
| 03:57 PM | $108.39 | Up $0.00 | $108.39 | $108.37 | 600 |
| 03:56 PM | $108.39 | Down $ -0.03 | $108.42 | $108.39 | 500 |
| 03:55 PM | $108.42 | Up $0.11 | $108.49 | $108.39 | 1,600 |
| 03:54 PM | $108.32 | Down $ -0.05 | $108.38 | $108.27 | 2,400 |
| 03:53 PM | $108.36 | Up $0.05 | $108.36 | $108.35 | 700 |
| 03:52 PM | $108.31 | Down $ -0.06 | $108.34 | $108.29 | 1,200 |
| 03:51 PM | $108.37 | Up $0.06 | $108.39 | $108.35 | 800 |
| 03:50 PM | $108.31 | Down $ -0.11 | $108.45 | $108.24 | 2,000 |
| 03:49 PM | $108.42 | Down $ -0.02 | $108.50 | $108.42 | 300 |
| 03:48 PM | $108.44 | Down $ -0.07 | $108.52 | $108.44 | 800 |
| 03:47 PM | $108.51 | Up $0.16 | $108.51 | $108.45 | 500 |
| 03:46 PM | $108.35 | Up $0.00 | $108.35 | $108.34 | 900 |
| 03:45 PM | $108.35 | Down $ -0.05 | $108.44 | $108.35 | 600 |
| 03:44 PM | $108.40 | Up $0.01 | $108.40 | $108.39 | 300 |
| 03:43 PM | $108.39 | Up $0.01 | $108.42 | $108.39 | 300 |
| 03:42 PM | $108.38 | Up $0.01 | $108.41 | $108.37 | 900 |
| 03:41 PM | $108.37 | Down $ -0.02 | $108.37 | $108.31 | 1,500 |
| 03:40 PM | $108.39 | Down $ -0.07 | $108.45 | $108.32 | 1,800 |
| 03:39 PM | $108.46 | Down $ -0.17 | $108.53 | $108.46 | 400 |
| 03:36 PM | $108.63 | Up $0.06 | $108.63 | $108.63 | 100 |
| 03:36 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 03:36 PM | $108.63 | Up $0.00 | $108.63 | $108.63 | 0 |
| 03:35 PM | $108.57 | Up $0.09 | $108.63 | $108.57 | 300 |
| 03:34 PM | $108.48 | Down $ -0.06 | $108.49 | $108.45 | 1,700 |
| 03:33 PM | $108.54 | Down $ -0.03 | $108.57 | $108.54 | 700 |
| 03:31 PM | $108.57 | Down $ -0.08 | $108.60 | $108.57 | 900 |
| 03:31 PM | $108.57 | Up $0.00 | $108.60 | $108.57 | 0 |
| 03:30 PM | $108.65 | Down $ -0.08 | $108.66 | $108.65 | 300 |
| 03:28 PM | $108.73 | Up $0.03 | $108.73 | $108.68 | 300 |
| 03:28 PM | $108.73 | Up $0.00 | $108.73 | $108.68 | 0 |
| 03:27 PM | $108.70 | Up $0.14 | $108.70 | $108.70 | 100 |
| 03:26 PM | $108.56 | Up $0.04 | $108.56 | $108.54 | 1,000 |
| 03:25 PM | $108.52 | Up $0.02 | $108.55 | $108.48 | 600 |
| 03:24 PM | $108.50 | Up $0.24 | $108.50 | $108.50 | 100 |
| 03:22 PM | $108.26 | Down $ -0.02 | $108.28 | $108.26 | 300 |
| 03:22 PM | $108.26 | Up $0.00 | $108.28 | $108.26 | 0 |
| 03:21 PM | $108.28 | Up $0.12 | $108.30 | $108.26 | 300 |
| 03:20 PM | $108.16 | Down $ -0.04 | $108.23 | $108.16 | 200 |
| 03:19 PM | $108.20 | Down $ -0.05 | $108.20 | $108.16 | 600 |
| 03:18 PM | $108.25 | Up $0.03 | $108.26 | $108.25 | 200 |
| 03:17 PM | $108.22 | Up $0.05 | $108.22 | $108.22 | 100 |
| 03:16 PM | $108.17 | Up $0.11 | $108.17 | $108.00 | 2,000 |
| 03:15 PM | $108.06 | Down $ -0.03 | $108.25 | $108.06 | 1,700 |
| 03:14 PM | $108.09 | Up $0.07 | $108.13 | $108.09 | 400 |
| 03:13 PM | $108.02 | Down $ -0.10 | $108.13 | $107.99 | 900 |
| 03:12 PM | $108.12 | Down $ -0.28 | $108.18 | $108.10 | 1,500 |
| 03:10 PM | $108.40 | Up $0.04 | $108.40 | $108.40 | 100 |
| 03:10 PM | $108.40 | Up $0.00 | $108.40 | $108.40 | 0 |
| 03:09 PM | $108.36 | Down $ -0.05 | $108.36 | $108.36 | 500 |
| 03:08 PM | $108.41 | Up $0.15 | $108.41 | $108.41 | 100 |
| 03:07 PM | $108.26 | Up $0.09 | $108.26 | $108.26 | 100 |
| 03:06 PM | $108.17 | Up $0.06 | $108.17 | $108.17 | 100 |
| 03:05 PM | $108.11 | Down $ -0.02 | $108.12 | $108.09 | 500 |
| 03:04 PM | $108.13 | Down $ -0.05 | $108.22 | $108.09 | 1,500 |
| 03:03 PM | $108.18 | Up $0.10 | $108.30 | $108.18 | 1,900 |
| 03:02 PM | $108.08 | Up $0.12 | $108.09 | $107.98 | 1,800 |
| 03:01 PM | $107.96 | Up $0.09 | $107.96 | $107.82 | 200 |
| 03:00 PM | $107.87 | Up $0.01 | $107.98 | $107.87 | 500 |
| 02:59 PM | $107.86 | Up $0.16 | $107.86 | $107.68 | 900 |
| 02:58 PM | $107.70 | Up $0.17 | $107.72 | $107.63 | 300 |
| 02:57 PM | $107.53 | Down $ -0.18 | $107.75 | $107.47 | 3,400 |
| 02:56 PM | $107.71 | Up $0.03 | $107.78 | $107.65 | 3,500 |
| 02:55 PM | $107.68 | Up $0.25 | $107.77 | $107.48 | 1,800 |
| 02:54 PM | $107.43 | Down $ -0.13 | $107.52 | $107.35 | 2,600 |
| 02:53 PM | $107.56 | Up $0.01 | $107.61 | $107.56 | 900 |
| 02:52 PM | $107.55 | Down $ -0.22 | $107.73 | $107.55 | 200 |
| 02:51 PM | $107.77 | Down $ -0.16 | $107.96 | $107.77 | 1,700 |
| 02:50 PM | $107.93 | Down $ -0.08 | $108.04 | $107.93 | 1,700 |
| 02:49 PM | $108.01 | Down $ -0.18 | $108.05 | $107.99 | 500 |
| 02:48 PM | $108.19 | Up $0.09 | $108.26 | $108.11 | 800 |
| 02:47 PM | $108.10 | Up $0.29 | $108.10 | $107.91 | 800 |
| 02:46 PM | $107.81 | Down $ -0.07 | $107.85 | $107.81 | 500 |
| 02:45 PM | $107.88 | Down $ -0.13 | $108.17 | $107.88 | 900 |
| 02:44 PM | $108.01 | Down $ -0.07 | $108.09 | $108.01 | 1,000 |
| 02:43 PM | $108.08 | Down $ -0.02 | $108.21 | $108.07 | 1,000 |
| 02:42 PM | $108.10 | Down $ -0.22 | $108.26 | $108.10 | 1,700 |
| 02:41 PM | $108.32 | Down $ -0.16 | $108.51 | $108.32 | 2,000 |
| 02:40 PM | $108.48 | Up $0.24 | $108.55 | $108.22 | 1,100 |
| 02:39 PM | $108.24 | Down $ -0.03 | $108.37 | $108.24 | 1,000 |
| 02:37 PM | $108.27 | Down $ -0.08 | $108.28 | $108.24 | 900 |
| 02:37 PM | $108.27 | Up $0.00 | $108.28 | $108.24 | 0 |
| 02:36 PM | $108.35 | Down $ -0.26 | $108.57 | $108.35 | 1,200 |
| 02:35 PM | $108.61 | Up $0.15 | $108.61 | $108.33 | 2,300 |
| 02:34 PM | $108.46 | Down $ -0.15 | $108.62 | $108.46 | 1,300 |
| 02:33 PM | $108.61 | Up $0.08 | $108.67 | $108.44 | 700 |
| 02:32 PM | $108.53 | Down $ -0.20 | $108.76 | $108.53 | 1,100 |
| 02:31 PM | $108.73 | Down $ -0.06 | $108.78 | $108.67 | 700 |
| 02:30 PM | $108.79 | Down $ -0.04 | $108.88 | $108.79 | 700 |
| 02:29 PM | $108.83 | Up $0.03 | $108.83 | $108.75 | 800 |
| 02:28 PM | $108.80 | Up $0.05 | $108.82 | $108.76 | 300 |
| 02:27 PM | $108.75 | Up $0.07 | $108.75 | $108.67 | 900 |
| 02:26 PM | $108.68 | Down $ -0.06 | $108.72 | $108.66 | 800 |
| 02:25 PM | $108.74 | Down $ -0.04 | $108.76 | $108.70 | 1,400 |
| 02:24 PM | $108.78 | Down $ -0.01 | $108.79 | $108.74 | 900 |
| 02:23 PM | $108.79 | Down $ -0.08 | $108.85 | $108.79 | 500 |
| 02:22 PM | $108.87 | Up $0.25 | $108.87 | $108.78 | 200 |
| 02:21 PM | $108.62 | Down $ -0.14 | $108.73 | $108.52 | 2,300 |
| 02:20 PM | $108.76 | Down $ -0.07 | $108.77 | $108.66 | 1,400 |
| 02:19 PM | $108.83 | Down $ -0.05 | $108.90 | $108.83 | 600 |
| 02:18 PM | $108.88 | Up $0.37 | $108.88 | $108.55 | 1,000 |
| 02:17 PM | $108.51 | Down $ -0.08 | $108.67 | $108.50 | 900 |
| 02:16 PM | $108.59 | Up $0.12 | $108.75 | $108.57 | 1,500 |
| 02:15 PM | $108.47 | Down $ -0.11 | $108.47 | $108.35 | 400 |
| 02:14 PM | $108.58 | Down $ -0.08 | $108.73 | $108.49 | 1,900 |
| 02:13 PM | $108.66 | Down $ -0.18 | $108.79 | $108.65 | 1,300 |
| 02:12 PM | $108.84 | Down $ -0.13 | $109.00 | $108.84 | 1,400 |
| 02:11 PM | $108.97 | Up $0.03 | $109.02 | $108.94 | 2,300 |
| 02:10 PM | $108.94 | Up $0.00 | $109.01 | $108.92 | 1,000 |
| 02:09 PM | $108.94 | Up $0.30 | $108.95 | $108.86 | 2,400 |
| 02:08 PM | $108.64 | Up $0.03 | $108.75 | $108.64 | 800 |
| 02:07 PM | $108.61 | Down $ -0.13 | $108.61 | $108.61 | 200 |
| 02:06 PM | $108.74 | Up $0.11 | $108.80 | $108.64 | 1,400 |
| 02:05 PM | $108.63 | Down $ -0.01 | $108.64 | $108.63 | 300 |
| 02:04 PM | $108.64 | Down $ -0.09 | $108.79 | $108.64 | 500 |
| 02:03 PM | $108.73 | Up $0.19 | $108.73 | $108.71 | 200 |
| 02:02 PM | $108.54 | Up $0.36 | $108.58 | $108.39 | 1,300 |
| 02:01 PM | $108.18 | Down $ -0.24 | $108.46 | $107.91 | 3,100 |
| 02:00 PM | $108.42 | Down $ -0.09 | $108.67 | $108.42 | 1,200 |
| 01:59 PM | $108.51 | Up $0.08 | $108.51 | $108.50 | 500 |
| 01:58 PM | $108.43 | Up $0.05 | $108.43 | $108.41 | 400 |
| 01:57 PM | $108.38 | Down $ -0.04 | $108.41 | $108.38 | 600 |
| 01:55 PM | $108.42 | Down $ -0.03 | $108.42 | $108.42 | 100 |
| 01:55 PM | $108.42 | Up $0.00 | $108.42 | $108.42 | 0 |
| 01:54 PM | $108.45 | Up $0.09 | $108.45 | $108.41 | 300 |
| 01:53 PM | $108.36 | Down $ -0.02 | $108.36 | $108.35 | 400 |
| 01:52 PM | $108.38 | Up $0.00 | $108.38 | $108.38 | 100 |
| 01:51 PM | $108.38 | Down $ -0.02 | $108.42 | $108.38 | 200 |
| 01:50 PM | $108.40 | Up $0.13 | $108.40 | $108.40 | 300 |
| 01:48 PM | $108.27 | Down $ -0.01 | $108.27 | $108.27 | 400 |
| 01:48 PM | $108.27 | Up $0.00 | $108.27 | $108.27 | 0 |
| 01:45 PM | $108.28 | Up $0.05 | $108.28 | $108.28 | 100 |
| 01:45 PM | $108.28 | Up $0.00 | $108.28 | $108.28 | 0 |
| 01:45 PM | $108.28 | Up $0.00 | $108.28 | $108.28 | 0 |
| 01:43 PM | $108.23 | Up $0.02 | $108.24 | $108.22 | 1,400 |
| 01:43 PM | $108.23 | Up $0.00 | $108.24 | $108.22 | 0 |
| 01:40 PM | $108.21 | Down $ -0.01 | $108.22 | $108.21 | 600 |
| 01:40 PM | $108.21 | Up $0.00 | $108.22 | $108.21 | 0 |
| 01:40 PM | $108.21 | Up $0.00 | $108.22 | $108.21 | 0 |
| 01:38 PM | $108.22 | Down $ -0.01 | $108.22 | $108.22 | 100 |
| 01:38 PM | $108.22 | Up $0.00 | $108.22 | $108.22 | 0 |
| 01:36 PM | $108.23 | Down $ -0.06 | $108.27 | $108.23 | 1,000 |
| 01:36 PM | $108.23 | Up $0.00 | $108.27 | $108.23 | 0 |
| 01:35 PM | $108.29 | Down $ -0.01 | $108.29 | $108.29 | 500 |
| 01:32 PM | $108.30 | Up $0.06 | $108.30 | $108.29 | 400 |
| 01:32 PM | $108.30 | Up $0.00 | $108.30 | $108.29 | 0 |
| 01:32 PM | $108.30 | Up $0.00 | $108.30 | $108.29 | 0 |
| 01:31 PM | $108.24 | Up $0.01 | $108.24 | $108.24 | 100 |
| 01:30 PM | $108.23 | Down $ -0.03 | $108.23 | $108.23 | 100 |
| 01:29 PM | $108.26 | Down $ -0.06 | $108.30 | $108.23 | 1,000 |
| 01:27 PM | $108.32 | Up $0.11 | $108.32 | $108.32 | 100 |
| 01:27 PM | $108.32 | Up $0.00 | $108.32 | $108.32 | 0 |
| 01:24 PM | $108.21 | Up $0.05 | $108.21 | $108.21 | 200 |
| 01:24 PM | $108.21 | Up $0.00 | $108.21 | $108.21 | 0 |
| 01:24 PM | $108.21 | Up $0.00 | $108.21 | $108.21 | 0 |
| 01:23 PM | $108.16 | Up $0.02 | $108.18 | $108.16 | 600 |
| 01:20 PM | $108.14 | Down $ -0.09 | $108.20 | $108.14 | 400 |
| 01:20 PM | $108.14 | Up $0.00 | $108.20 | $108.14 | 0 |
| 01:20 PM | $108.14 | Up $0.00 | $108.20 | $108.14 | 0 |
| 01:19 PM | $108.23 | Down $ -0.04 | $108.25 | $108.23 | 400 |
| 01:18 PM | $108.27 | Down $ -0.06 | $108.27 | $108.27 | 300 |
| 01:15 PM | $108.33 | Up $0.01 | $108.33 | $108.31 | 1,300 |
| 01:15 PM | $108.33 | Up $0.00 | $108.33 | $108.31 | 0 |
| 01:15 PM | $108.33 | Up $0.00 | $108.33 | $108.31 | 0 |
| 01:14 PM | $108.32 | Down $ -0.03 | $108.32 | $108.32 | 100 |
| 01:13 PM | $108.35 | Up $0.09 | $108.35 | $108.35 | 100 |
| 01:11 PM | $108.26 | Down $ -0.07 | $108.29 | $108.26 | 300 |
| 01:11 PM | $108.26 | Up $0.00 | $108.29 | $108.26 | 0 |
| 01:10 PM | $108.33 | Down $ -0.04 | $108.34 | $108.33 | 400 |
| 01:09 PM | $108.37 | Up $0.01 | $108.37 | $108.37 | 100 |
| 01:08 PM | $108.36 | Down $ -0.01 | $108.37 | $108.36 | 200 |
| 01:07 PM | $108.37 | Down $ -0.09 | $108.37 | $108.37 | 100 |
| 01:06 PM | $108.46 | Down $ -0.03 | $108.46 | $108.45 | 1,100 |
| 01:05 PM | $108.49 | Down $ -0.01 | $108.49 | $108.49 | 300 |
| 01:03 PM | $108.50 | Up $0.01 | $108.50 | $108.50 | 100 |
| 01:03 PM | $108.50 | Up $0.00 | $108.50 | $108.50 | 0 |
| 01:02 PM | $108.49 | Down $ -0.09 | $108.56 | $108.49 | 300 |
| 01:01 PM | $108.58 | Down $ -0.06 | $108.63 | $108.58 | 300 |
| 01:00 PM | $108.64 | Down $ -0.02 | $108.73 | $108.64 | 1,000 |
| 12:58 PM | $108.66 | Down $ -0.01 | $108.68 | $108.65 | 400 |
| 12:58 PM | $108.66 | Up $0.00 | $108.68 | $108.65 | 0 |
| 12:57 PM | $108.67 | Up $0.11 | $108.67 | $108.61 | 500 |
| 12:56 PM | $108.56 | Up $0.08 | $108.56 | $108.56 | 100 |
| 12:55 PM | $108.48 | Up $0.03 | $108.48 | $108.48 | 100 |
| 12:51 PM | $108.45 | Up $0.01 | $108.45 | $108.39 | 800 |
| 12:51 PM | $108.45 | Up $0.00 | $108.45 | $108.39 | 0 |
| 12:51 PM | $108.45 | Up $0.00 | $108.45 | $108.39 | 0 |
| 12:51 PM | $108.45 | Up $0.00 | $108.45 | $108.39 | 0 |
| 12:50 PM | $108.44 | Up $0.02 | $108.44 | $108.44 | 100 |
| 12:44 PM | $108.42 | Down $ -0.02 | $108.44 | $108.42 | 500 |
| 12:44 PM | $108.42 | Up $0.00 | $108.44 | $108.42 | 0 |
| 12:44 PM | $108.42 | Up $0.00 | $108.44 | $108.42 | 0 |
| 12:44 PM | $108.42 | Up $0.00 | $108.44 | $108.42 | 0 |
| 12:44 PM | $108.42 | Up $0.00 | $108.44 | $108.42 | 0 |
| 12:44 PM | $108.42 | Up $0.00 | $108.44 | $108.42 | 0 |
| 12:43 PM | $108.44 | Down $ -0.10 | $108.44 | $108.44 | 200 |
| 12:39 PM | $108.54 | Up $0.05 | $108.54 | $108.54 | 400 |
| 12:39 PM | $108.54 | Up $0.00 | $108.54 | $108.54 | 0 |
| 12:39 PM | $108.54 | Up $0.00 | $108.54 | $108.54 | 0 |
| 12:39 PM | $108.54 | Up $0.00 | $108.54 | $108.54 | 0 |
| 12:38 PM | $108.49 | Up $0.04 | $108.49 | $108.49 | 100 |
| 12:35 PM | $108.45 | Down $ -0.02 | $108.45 | $108.44 | 300 |
| 12:35 PM | $108.45 | Up $0.00 | $108.45 | $108.44 | 0 |
| 12:35 PM | $108.45 | Up $0.00 | $108.45 | $108.44 | 0 |
| 12:34 PM | $108.47 | Down $ -0.01 | $108.48 | $108.47 | 300 |
| 12:33 PM | $108.48 | Up $0.01 | $108.49 | $108.48 | 300 |
| 12:32 PM | $108.47 | Down $ -0.01 | $108.47 | $108.47 | 200 |
| 12:31 PM | $108.48 | Down $ -0.06 | $108.52 | $108.47 | 500 |
| 12:30 PM | $108.54 | Down $ -0.12 | $108.62 | $108.54 | 300 |
| 12:29 PM | $108.66 | Down $ -0.05 | $108.72 | $108.66 | 700 |
| 12:28 PM | $108.71 | Down $ -0.05 | $108.74 | $108.70 | 300 |
| 12:27 PM | $108.76 | Up $0.01 | $108.76 | $108.76 | 200 |
| 12:26 PM | $108.75 | Up $0.04 | $108.82 | $108.75 | 800 |
| 12:25 PM | $108.71 | Up $0.00 | $108.72 | $108.71 | 400 |
| 12:24 PM | $108.71 | Up $0.14 | $108.77 | $108.54 | 1,100 |
| 12:23 PM | $108.57 | Up $0.03 | $108.57 | $108.57 | 100 |
| 12:22 PM | $108.54 | Up $0.17 | $108.54 | $108.50 | 600 |
| 12:19 PM | $108.37 | Up $0.00 | $108.38 | $108.37 | 200 |
| 12:19 PM | $108.37 | Up $0.00 | $108.38 | $108.37 | 0 |
| 12:19 PM | $108.37 | Up $0.00 | $108.38 | $108.37 | 0 |
| 12:18 PM | $108.37 | Down $ -0.12 | $108.43 | $108.37 | 1,400 |
| 12:17 PM | $108.49 | Down $ -0.04 | $108.49 | $108.49 | 300 |
| 12:16 PM | $108.53 | Down $ -0.04 | $108.56 | $108.53 | 1,300 |
| 12:14 PM | $108.57 | Down $ -0.01 | $108.57 | $108.57 | 200 |
| 12:14 PM | $108.57 | Up $0.00 | $108.57 | $108.57 | 0 |
| 12:13 PM | $108.58 | Down $ -0.04 | $108.59 | $108.58 | 300 |
| 12:09 PM | $108.62 | Down $ -0.01 | $108.62 | $108.62 | 100 |
| 12:09 PM | $108.62 | Up $0.00 | $108.62 | $108.62 | 0 |
| 12:09 PM | $108.62 | Up $0.00 | $108.62 | $108.62 | 0 |
| 12:09 PM | $108.62 | Up $0.00 | $108.62 | $108.62 | 0 |
| 12:06 PM | $108.63 | Up $0.07 | $108.68 | $108.63 | 1,000 |
| 12:06 PM | $108.63 | Up $0.00 | $108.68 | $108.63 | 0 |
| 12:06 PM | $108.63 | Up $0.00 | $108.68 | $108.63 | 0 |
| 12:05 PM | $108.56 | Up $0.01 | $108.56 | $108.56 | 600 |
| 12:04 PM | $108.55 | Down $ -0.06 | $108.55 | $108.55 | 100 |
| 12:03 PM | $108.61 | Down $ -0.10 | $108.61 | $108.61 | 200 |
| 12:02 PM | $108.71 | Up $0.02 | $108.71 | $108.69 | 200 |
| 12:01 PM | $108.69 | Down $ -0.10 | $108.72 | $108.68 | 300 |
| 12:00 PM | $108.79 | Up $0.05 | $108.79 | $108.79 | 100 |
| 11:59 AM | $108.74 | Up $0.05 | $108.76 | $108.74 | 600 |
| 11:58 AM | $108.69 | Up $0.19 | $108.69 | $108.53 | 200 |
| 11:57 AM | $108.50 | Down $ -0.06 | $108.50 | $108.50 | 500 |
| 11:55 AM | $108.56 | Up $0.03 | $108.56 | $108.53 | 200 |
| 11:55 AM | $108.56 | Up $0.00 | $108.56 | $108.53 | 0 |
| 11:54 AM | $108.53 | Up $0.00 | $108.54 | $108.53 | 200 |
| 11:52 AM | $108.53 | Down $ -0.03 | $108.53 | $108.53 | 100 |
| 11:52 AM | $108.53 | Up $0.00 | $108.53 | $108.53 | 0 |
| 11:51 AM | $108.56 | Down $ -0.05 | $108.56 | $108.56 | 100 |
| 11:50 AM | $108.61 | Down $ -0.11 | $108.62 | $108.61 | 200 |
| 11:49 AM | $108.72 | Down $ -0.01 | $108.76 | $108.72 | 200 |
| 11:47 AM | $108.73 | Down $ -0.03 | $108.73 | $108.73 | 200 |
| 11:47 AM | $108.73 | Up $0.00 | $108.73 | $108.73 | 0 |
| 11:46 AM | $108.76 | Up $0.00 | $108.76 | $108.76 | 100 |
| 11:44 AM | $108.76 | Down $ -0.06 | $108.82 | $108.76 | 700 |
| 11:44 AM | $108.76 | Up $0.00 | $108.82 | $108.76 | 0 |
| 11:42 AM | $108.82 | Down $ -0.03 | $108.82 | $108.82 | 100 |
| 11:42 AM | $108.82 | Up $0.00 | $108.82 | $108.82 | 0 |
| 11:40 AM | $108.85 | Up $0.04 | $108.88 | $108.85 | 300 |
| 11:40 AM | $108.85 | Up $0.00 | $108.88 | $108.85 | 0 |
| 11:39 AM | $108.81 | Down $ -0.03 | $108.81 | $108.81 | 200 |
| 11:38 AM | $108.84 | Down $ -0.01 | $108.87 | $108.84 | 400 |
| 11:35 AM | $108.85 | Down $ -0.08 | $108.85 | $108.85 | 100 |
| 11:35 AM | $108.85 | Up $0.00 | $108.85 | $108.85 | 0 |
| 11:35 AM | $108.85 | Up $0.00 | $108.85 | $108.85 | 0 |
| 11:34 AM | $108.93 | Down $ -0.05 | $109.00 | $108.93 | 300 |
| 11:33 AM | $108.98 | Up $0.00 | $108.98 | $108.98 | 100 |
| 11:32 AM | $108.98 | Down $ -0.02 | $109.01 | $108.94 | 1,200 |
| 11:29 AM | $109.00 | Down $ -0.07 | $109.00 | $109.00 | 1,200 |
| 11:29 AM | $109.00 | Up $0.00 | $109.00 | $109.00 | 0 |
| 11:29 AM | $109.00 | Up $0.00 | $109.00 | $109.00 | 0 |
| 11:27 AM | $109.07 | Down $ -0.05 | $109.07 | $109.07 | 100 |
| 11:27 AM | $109.07 | Up $0.00 | $109.07 | $109.07 | 0 |
| 11:26 AM | $109.12 | Down $ -0.13 | $109.15 | $109.12 | 700 |
| 11:25 AM | $109.25 | Down $ -0.06 | $109.29 | $109.25 | 1,000 |
| 11:24 AM | $109.31 | Down $ -0.02 | $109.31 | $109.31 | 100 |
| 11:22 AM | $109.33 | Down $ -0.03 | $109.36 | $109.33 | 400 |
| 11:22 AM | $109.33 | Up $0.00 | $109.36 | $109.33 | 0 |
| 11:21 AM | $109.36 | Up $0.20 | $109.40 | $109.36 | 700 |
| 11:20 AM | $109.16 | Up $0.02 | $109.16 | $109.16 | 100 |
| 11:19 AM | $109.14 | Down $ -0.15 | $109.16 | $109.14 | 300 |
| 11:17 AM | $109.29 | Down $ -0.11 | $109.40 | $109.29 | 900 |
| 11:17 AM | $109.29 | Up $0.00 | $109.40 | $109.29 | 0 |
| 11:16 AM | $109.40 | Up $0.12 | $109.40 | $109.40 | 400 |
| 11:14 AM | $109.28 | Down $ -0.20 | $109.43 | $109.28 | 700 |
| 11:14 AM | $109.28 | Up $0.00 | $109.43 | $109.28 | 0 |
| 11:13 AM | $109.48 | Up $0.03 | $109.50 | $109.48 | 1,100 |
| 11:12 AM | $109.45 | Up $0.09 | $109.45 | $109.45 | 200 |
| 11:11 AM | $109.36 | Up $0.04 | $109.36 | $109.35 | 200 |
| 11:10 AM | $109.32 | Down $ -0.04 | $109.34 | $109.32 | 500 |
| 11:09 AM | $109.36 | Down $ -0.06 | $109.44 | $109.36 | 800 |
| 11:08 AM | $109.42 | Down $ -0.01 | $109.42 | $109.39 | 1,600 |
| 11:07 AM | $109.43 | Down $ -0.03 | $109.43 | $109.43 | 100 |
| 11:06 AM | $109.46 | Up $0.08 | $109.46 | $109.46 | 200 |
| 11:04 AM | $109.38 | Up $0.02 | $109.38 | $109.38 | 400 |
| 11:04 AM | $109.38 | Up $0.00 | $109.38 | $109.38 | 0 |
| 11:03 AM | $109.36 | Up $0.06 | $109.36 | $109.36 | 100 |
| 11:02 AM | $109.30 | Up $0.22 | $109.30 | $109.30 | 100 |
| 11:01 AM | $109.08 | Down $ -0.09 | $109.14 | $109.05 | 800 |
| 11:00 AM | $109.17 | Down $ -0.04 | $109.27 | $109.17 | 700 |
| 10:59 AM | $109.21 | Up $0.13 | $109.21 | $109.16 | 700 |
| 10:57 AM | $109.08 | Down $ -0.02 | $109.08 | $109.06 | 300 |
| 10:57 AM | $109.08 | Up $0.00 | $109.08 | $109.06 | 0 |
| 10:55 AM | $109.10 | Up $0.13 | $109.15 | $109.10 | 300 |
| 10:55 AM | $109.10 | Up $0.00 | $109.15 | $109.10 | 0 |
| 10:52 AM | $108.97 | Up $0.04 | $108.97 | $108.97 | 200 |
| 10:52 AM | $108.97 | Up $0.00 | $108.97 | $108.97 | 0 |
| 10:52 AM | $108.97 | Up $0.00 | $108.97 | $108.97 | 0 |
| 10:51 AM | $108.93 | Down $ -0.08 | $109.03 | $108.93 | 500 |
| 10:50 AM | $109.01 | Down $ -0.09 | $109.09 | $109.01 | 1,100 |
| 10:49 AM | $109.10 | Up $0.02 | $109.11 | $109.09 | 500 |
| 10:48 AM | $109.08 | Down $ -0.10 | $109.15 | $109.08 | 600 |
| 10:47 AM | $109.18 | Down $ -0.01 | $109.18 | $109.15 | 700 |
| 10:46 AM | $109.19 | Down $ -0.03 | $109.20 | $109.19 | 400 |
| 10:45 AM | $109.22 | Up $0.00 | $109.25 | $109.22 | 300 |
| 10:44 AM | $109.22 | Up $0.01 | $109.22 | $109.22 | 300 |
| 10:43 AM | $109.21 | Down $ -0.01 | $109.23 | $109.21 | 300 |
| 10:42 AM | $109.22 | Down $ -0.04 | $109.26 | $109.22 | 900 |
| 10:41 AM | $109.26 | Down $ -0.09 | $109.31 | $109.26 | 800 |
| 10:40 AM | $109.35 | Up $0.03 | $109.42 | $109.35 | 800 |
| 10:39 AM | $109.32 | Down $ -0.01 | $109.32 | $109.30 | 700 |
| 10:38 AM | $109.33 | Down $ -0.03 | $109.36 | $109.28 | 500 |
| 10:37 AM | $109.37 | Up $0.23 | $109.37 | $109.15 | 700 |
| 10:35 AM | $109.13 | Down $ -0.06 | $109.19 | $109.13 | 300 |
| 10:35 AM | $109.13 | Up $0.00 | $109.19 | $109.13 | 0 |
| 10:34 AM | $109.19 | Up $0.02 | $109.20 | $109.17 | 300 |
| 10:33 AM | $109.17 | Up $0.13 | $109.17 | $109.15 | 400 |
| 10:32 AM | $109.04 | Up $0.32 | $109.04 | $108.94 | 300 |
| 10:27 AM | $108.72 | Up $0.02 | $108.73 | $108.72 | 200 |
| 10:27 AM | $108.72 | Up $0.00 | $108.73 | $108.72 | 0 |
| 10:27 AM | $108.72 | Up $0.00 | $108.73 | $108.72 | 0 |
| 10:27 AM | $108.72 | Up $0.00 | $108.73 | $108.72 | 0 |
| 10:27 AM | $108.72 | Up $0.00 | $108.73 | $108.72 | 0 |
| 10:26 AM | $108.70 | Up $0.06 | $108.71 | $108.66 | 500 |
| 10:25 AM | $108.64 | Down $ -0.06 | $108.72 | $108.64 | 1,600 |
| 10:24 AM | $108.70 | Down $ -0.08 | $108.76 | $108.70 | 600 |
| 10:23 AM | $108.78 | Up $0.03 | $108.79 | $108.75 | 700 |
| 10:22 AM | $108.75 | Up $0.01 | $108.75 | $108.72 | 600 |
| 10:21 AM | $108.74 | Up $0.02 | $108.76 | $108.68 | 1,300 |
| 10:20 AM | $108.72 | Down $ -0.09 | $108.92 | $108.72 | 1,000 |
| 10:19 AM | $108.81 | Down $ -0.18 | $108.94 | $108.76 | 1,200 |
| 10:18 AM | $108.99 | Down $ -0.06 | $109.04 | $108.99 | 600 |
| 10:17 AM | $109.05 | Up $0.02 | $109.05 | $109.01 | 700 |
| 10:16 AM | $109.03 | Up $0.03 | $109.03 | $108.97 | 600 |
| 10:15 AM | $109.00 | Down $ -0.02 | $109.00 | $108.94 | 500 |
| 10:14 AM | $109.02 | Up $0.00 | $109.07 | $109.02 | 600 |
| 10:13 AM | $109.02 | Down $ -0.09 | $109.08 | $109.00 | 1,900 |
| 10:12 AM | $109.11 | Up $0.11 | $109.11 | $109.10 | 400 |
| 10:11 AM | $109.00 | Up $0.13 | $109.00 | $108.97 | 2,000 |
| 10:10 AM | $108.87 | Down $ -0.02 | $108.87 | $108.87 | 100 |
| 10:09 AM | $108.89 | Up $0.06 | $108.90 | $108.82 | 300 |
| 10:08 AM | $108.83 | Up $0.02 | $108.83 | $108.75 | 200 |
| 10:07 AM | $108.81 | Down $ -0.07 | $108.92 | $108.81 | 1,100 |
| 10:06 AM | $108.88 | Up $0.05 | $108.88 | $108.76 | 700 |
| 10:05 AM | $108.83 | Up $0.17 | $108.91 | $108.72 | 1,600 |
| 10:03 AM | $108.66 | Up $0.01 | $108.66 | $108.62 | 800 |
| 10:03 AM | $108.66 | Up $0.00 | $108.66 | $108.62 | 0 |
| 10:02 AM | $108.65 | Down $ -0.05 | $108.65 | $108.57 | 1,100 |
| 10:01 AM | $108.70 | Down $ -0.05 | $108.72 | $108.67 | 1,200 |
| 10:00 AM | $108.75 | Up $0.13 | $108.75 | $108.55 | 1,700 |
| 09:59 AM | $108.62 | Up $0.21 | $108.62 | $108.43 | 800 |
| 09:58 AM | $108.41 | Down $ -0.15 | $108.53 | $108.41 | 1,200 |
| 09:57 AM | $108.56 | Down $ -0.07 | $108.64 | $108.46 | 1,900 |
| 09:56 AM | $108.63 | Down $ -0.17 | $108.74 | $108.63 | 1,800 |
| 09:55 AM | $108.80 | Up $0.06 | $108.80 | $108.64 | 700 |
| 09:54 AM | $108.74 | Up $0.06 | $108.75 | $108.68 | 900 |
| 09:53 AM | $108.68 | Up $0.03 | $108.78 | $108.68 | 400 |
| 09:52 AM | $108.65 | Up $0.04 | $108.69 | $108.57 | 900 |
| 09:51 AM | $108.61 | Up $0.01 | $108.81 | $108.57 | 2,100 |
| 09:50 AM | $108.60 | Up $0.23 | $108.60 | $108.43 | 1,200 |
| 09:49 AM | $108.37 | Up $0.13 | $108.37 | $108.37 | 100 |
| 09:48 AM | $108.24 | Up $0.11 | $108.27 | $108.24 | 200 |
| 09:47 AM | $108.13 | Up $0.16 | $108.13 | $108.01 | 600 |
| 09:46 AM | $107.97 | Up $0.00 | $108.18 | $107.97 | 200 |
| 09:45 AM | $107.97 | Down $ -0.19 | $108.13 | $107.97 | 1,000 |
| 09:44 AM | $108.16 | Up $0.39 | $108.16 | $107.83 | 1,300 |
| 09:43 AM | $107.77 | Up $0.26 | $107.83 | $107.75 | 1,000 |
| 09:42 AM | $107.51 | Up $0.03 | $107.60 | $107.51 | 1,000 |
| 09:41 AM | $107.48 | Up $0.12 | $107.57 | $107.48 | 1,700 |
| 09:40 AM | $107.36 | Down $ -0.15 | $107.36 | $107.27 | 800 |
| 09:39 AM | $107.51 | Down $ -0.02 | $107.51 | $107.45 | 2,000 |
| 09:38 AM | $107.53 | Down $ -0.27 | $107.78 | $107.53 | 1,100 |
| 09:37 AM | $107.80 | Up $0.13 | $107.90 | $107.67 | 1,600 |
| 09:36 AM | $107.67 | Up $0.14 | $107.88 | $107.67 | 2,000 |
| 09:35 AM | $107.54 | Up $0.27 | $107.58 | $107.36 | 5,500 |
| 09:34 AM | $107.26 | Down $ -0.09 | $107.44 | $107.26 | 1,500 |
| 09:33 AM | $107.35 | Up $0.18 | $107.43 | $107.35 | 900 |
| 09:32 AM | $107.17 | Down $ -0.15 | $107.22 | $106.81 | 3,300 |
| 09:31 AM | $107.32 | Up $0.14 | $107.32 | $107.10 | 1,000 |
| 09:30 AM | $107.18 | Down $ -1.47 | $107.22 | $106.74 | 5,700 |
| Previous close | $108.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $108.33 | $108.79 | $108.82 | $108.26 | 21,300 |
| 16-09-2025 | $108.65 | $108.02 | $109.40 | $107.99 | 132,100 |
| 15-09-2025 | $109.26 | $108.63 | $109.57 | $108.44 | 154,900 |
| 12-09-2025 | $109.71 | $109.29 | $109.95 | $109.06 | 117,600 |
| 11-09-2025 | $110.11 | $108.72 | $110.40 | $108.68 | 207,400 |
| 10-09-2025 | $108.80 | $107.75 | $109.20 | $107.42 | 129,300 |
| 09-09-2025 | $105.25 | $105.27 | $105.49 | $104.53 | 102,000 |
| 08-09-2025 | $104.60 | $105.45 | $105.69 | $104.27 | 102,200 |
| 05-09-2025 | $105.51 | $106.41 | $106.88 | $105.36 | 95,100 |
| 04-09-2025 | $103.56 | $103.52 | $103.92 | $103.27 | 70,000 |
| 03-09-2025 | $104.04 | $105.08 | $105.24 | $103.83 | 174,300 |
| 29-08-2025 | $102.19 | $101.95 | $102.32 | $101.77 | 114,200 |
| 28-08-2025 | $100.40 | $100.01 | $100.74 | $100.01 | 67,100 |
| 27-08-2025 | $99.81 | $99.73 | $100.05 | $99.28 | 87,200 |
| 26-08-2025 | $100.27 | $99.86 | $100.61 | $99.70 | 93,900 |
| 25-08-2025 | $98.61 | $98.30 | $98.89 | $98.07 | 116,700 |
| 22-08-2025 | $97.79 | $98.06 | $98.23 | $97.62 | 102,400 |
| 21-08-2025 | $97.43 | $97.43 | $97.80 | $97.15 | 154,500 |
| 20-08-2025 | $95.70 | $94.80 | $95.74 | $94.80 | 112,400 |
| 19-08-2025 | $93.46 | $93.79 | $93.79 | $93.18 | 145,500 |
| 18-08-2025 | $95.27 | $95.30 | $95.42 | $95.05 | 100,800 |
| 15-08-2025 | $95.76 | $95.69 | $96.01 | $95.53 | 109,900 |
| 14-08-2025 | $94.52 | $94.39 | $94.61 | $94.02 | 82,200 |
| 13-08-2025 | $94.38 | $94.49 | $94.83 | $94.11 | 103,300 |
| 12-08-2025 | $94.96 | $94.50 | $95.00 | $94.28 | 121,900 |
| 11-08-2025 | $94.93 | $94.96 | $95.60 | $94.29 | 142,000 |
| 08-08-2025 | $94.90 | $95.46 | $95.94 | $94.34 | 196,500 |
| 07-08-2025 | $94.87 | $95.01 | $95.26 | $94.65 | 142,600 |
| 06-08-2025 | $93.35 | $93.69 | $93.79 | $92.92 | 127,100 |
| 05-08-2025 | $92.56 | $92.31 | $92.93 | $91.87 | 145,200 |
Graphs are not available, please refer to the detailed table