Find a quote
NEWMONT CORPORATION
76.22 Down -1.29 (-1.69 %)
Delayed : 2025/04/17 17:40:00
- Previous close $77.51
- Opening $77.36
- Today High $77.83
- Today Low $75.97
- Price Bid $76.00
- Price Ask $76.00
- 52 Weeks High $81.16
- 52 Weeks Low $50.27
- Size Bid 60
- Size Ask 8
- Volume 244,659
Fundamentals
- P/E Ratio : 19.09
- Earnings/Share : 3.35
- Dividends/Share : $0.36
- Current Div. Yield : 1.88
- Market Cap (M) : 86,065.46
- Shares Out (M) : 1,127.26
- Exchange : XTSE
- Ex Dividend Date : 2025/03/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.22 | Up $0.00 | $76.22 | $76.22 | 1,300 |
| 03:59 PM | $76.22 | Up $0.00 | $76.29 | $76.22 | 1,200 |
| 03:58 PM | $76.22 | Up $0.02 | $76.24 | $76.20 | 4,600 |
| 03:57 PM | $76.20 | Up $0.01 | $76.25 | $76.18 | 1,600 |
| 03:56 PM | $76.19 | Down $ -0.09 | $76.22 | $76.19 | 900 |
| 03:55 PM | $76.28 | Down $ -0.02 | $76.29 | $76.27 | 800 |
| 03:54 PM | $76.30 | Up $0.08 | $76.31 | $76.22 | 3,800 |
| 03:53 PM | $76.22 | Up $0.05 | $76.22 | $76.18 | 7,300 |
| 03:52 PM | $76.17 | Up $0.00 | $76.17 | $76.15 | 500 |
| 03:51 PM | $76.17 | Up $0.03 | $76.17 | $76.11 | 1,600 |
| 03:50 PM | $76.14 | Down $ -0.06 | $76.17 | $76.11 | 1,800 |
| 03:49 PM | $76.20 | Down $ -0.01 | $76.22 | $76.17 | 1,000 |
| 03:48 PM | $76.21 | Down $ -0.02 | $76.24 | $76.20 | 700 |
| 03:47 PM | $76.23 | Down $ -0.05 | $76.26 | $76.23 | 200 |
| 03:46 PM | $76.28 | Down $ -0.03 | $76.31 | $76.27 | 1,800 |
| 03:45 PM | $76.31 | Up $0.05 | $76.33 | $76.28 | 1,500 |
| 03:44 PM | $76.26 | Up $0.03 | $76.26 | $76.21 | 500 |
| 03:43 PM | $76.23 | Down $ -0.09 | $76.29 | $76.23 | 1,700 |
| 03:42 PM | $76.32 | Down $ -0.03 | $76.35 | $76.32 | 2,000 |
| 03:41 PM | $76.35 | Up $0.08 | $76.35 | $76.30 | 1,400 |
| 03:40 PM | $76.27 | Down $ -0.08 | $76.34 | $76.27 | 1,100 |
| 03:39 PM | $76.35 | Up $0.04 | $76.35 | $76.35 | 100 |
| 03:38 PM | $76.31 | Up $0.00 | $76.34 | $76.29 | 1,900 |
| 03:37 PM | $76.31 | Down $ -0.03 | $76.34 | $76.30 | 3,500 |
| 03:36 PM | $76.34 | Down $ -0.07 | $76.44 | $76.34 | 3,600 |
| 03:35 PM | $76.41 | Up $0.06 | $76.41 | $76.36 | 1,500 |
| 03:34 PM | $76.35 | Up $0.06 | $76.35 | $76.28 | 1,000 |
| 03:33 PM | $76.29 | Up $0.03 | $76.29 | $76.25 | 500 |
| 03:32 PM | $76.26 | Down $ -0.02 | $76.31 | $76.26 | 3,700 |
| 03:31 PM | $76.28 | Up $0.01 | $76.30 | $76.28 | 900 |
| 03:30 PM | $76.27 | Up $0.09 | $76.28 | $76.14 | 1,300 |
| 03:29 PM | $76.18 | Down $ -0.01 | $76.19 | $76.18 | 200 |
| 03:28 PM | $76.19 | Up $0.00 | $76.23 | $76.16 | 800 |
| 03:27 PM | $76.19 | Up $0.02 | $76.19 | $76.18 | 2,100 |
| 03:26 PM | $76.17 | Up $0.11 | $76.17 | $76.13 | 700 |
| 03:25 PM | $76.06 | Down $ -0.08 | $76.10 | $76.02 | 400 |
| 03:24 PM | $76.14 | Up $0.00 | $76.23 | $76.14 | 800 |
| 03:23 PM | $76.14 | Down $ -0.01 | $76.15 | $76.13 | 400 |
| 03:22 PM | $76.15 | Up $0.06 | $76.15 | $76.09 | 700 |
| 03:21 PM | $76.09 | Down $ -0.06 | $76.14 | $76.09 | 3,400 |
| 03:20 PM | $76.15 | Down $ -0.07 | $76.19 | $76.15 | 500 |
| 03:19 PM | $76.22 | Up $0.01 | $76.22 | $76.20 | 300 |
| 03:18 PM | $76.21 | Up $0.01 | $76.21 | $76.21 | 100 |
| 03:17 PM | $76.20 | Up $0.03 | $76.20 | $76.20 | 700 |
| 03:16 PM | $76.18 | Down $ -0.05 | $76.23 | $76.18 | 1,300 |
| 03:15 PM | $76.22 | Down $ -0.02 | $76.23 | $76.22 | 200 |
| 03:14 PM | $76.24 | Down $ -0.08 | $76.24 | $76.24 | 200 |
| 03:13 PM | $76.32 | Up $0.04 | $76.32 | $76.31 | 1,000 |
| 03:12 PM | $76.28 | Down $ -0.03 | $76.30 | $76.27 | 400 |
| 03:11 PM | $76.31 | Down $ -0.09 | $76.34 | $76.31 | 200 |
| 03:10 PM | $76.40 | Down $ -0.04 | $76.45 | $76.39 | 300 |
| 03:09 PM | $76.44 | Down $ -0.03 | $76.44 | $76.44 | 100 |
| 03:08 PM | $76.47 | Up $0.07 | $76.47 | $76.47 | 100 |
| 03:05 PM | $76.40 | Down $ -0.06 | $76.47 | $76.40 | 300 |
| 03:05 PM | $76.40 | Up $0.00 | $76.47 | $76.40 | 0 |
| 03:05 PM | $76.40 | Up $0.00 | $76.47 | $76.40 | 0 |
| 03:04 PM | $76.46 | Up $0.04 | $76.50 | $76.46 | 300 |
| 03:02 PM | $76.42 | Down $ -0.08 | $76.46 | $76.42 | 200 |
| 03:02 PM | $76.42 | Up $0.00 | $76.46 | $76.42 | 0 |
| 03:01 PM | $76.50 | Down $ -0.02 | $76.50 | $76.50 | 100 |
| 03:00 PM | $76.52 | Down $ -0.03 | $76.56 | $76.50 | 900 |
| 02:58 PM | $76.55 | Down $ -0.01 | $76.57 | $76.55 | 300 |
| 02:58 PM | $76.55 | Up $0.00 | $76.57 | $76.55 | 0 |
| 02:57 PM | $76.56 | Up $0.00 | $76.59 | $76.56 | 900 |
| 02:56 PM | $76.56 | Up $0.02 | $76.58 | $76.56 | 500 |
| 02:55 PM | $76.54 | Up $0.02 | $76.54 | $76.52 | 300 |
| 02:52 PM | $76.52 | Up $0.06 | $76.52 | $76.48 | 1,200 |
| 02:52 PM | $76.52 | Up $0.00 | $76.52 | $76.48 | 0 |
| 02:52 PM | $76.52 | Up $0.00 | $76.52 | $76.48 | 0 |
| 02:50 PM | $76.46 | Down $ -0.06 | $76.46 | $76.42 | 300 |
| 02:50 PM | $76.46 | Up $0.00 | $76.46 | $76.42 | 0 |
| 02:46 PM | $76.52 | Down $ -0.02 | $76.57 | $76.45 | 2,500 |
| 02:46 PM | $76.52 | Up $0.00 | $76.57 | $76.45 | 0 |
| 02:46 PM | $76.52 | Up $0.00 | $76.57 | $76.45 | 0 |
| 02:46 PM | $76.52 | Up $0.00 | $76.57 | $76.45 | 0 |
| 02:45 PM | $76.54 | Up $0.01 | $76.54 | $76.54 | 100 |
| 02:43 PM | $76.53 | Up $0.01 | $76.53 | $76.53 | 100 |
| 02:43 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:42 PM | $76.52 | Up $0.03 | $76.52 | $76.52 | 100 |
| 02:40 PM | $76.49 | Up $0.04 | $76.49 | $76.47 | 300 |
| 02:40 PM | $76.49 | Up $0.00 | $76.49 | $76.47 | 0 |
| 02:37 PM | $76.45 | Up $0.09 | $76.45 | $76.44 | 300 |
| 02:37 PM | $76.45 | Up $0.00 | $76.45 | $76.44 | 0 |
| 02:37 PM | $76.45 | Up $0.00 | $76.45 | $76.44 | 0 |
| 02:34 PM | $76.36 | Down $ -0.05 | $76.36 | $76.36 | 100 |
| 02:34 PM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 02:34 PM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 02:32 PM | $76.41 | Up $0.02 | $76.41 | $76.39 | 200 |
| 02:32 PM | $76.41 | Up $0.00 | $76.41 | $76.39 | 0 |
| 02:30 PM | $76.39 | Down $ -0.04 | $76.42 | $76.39 | 400 |
| 02:30 PM | $76.39 | Up $0.00 | $76.42 | $76.39 | 0 |
| 02:28 PM | $76.43 | Down $ -0.02 | $76.44 | $76.43 | 200 |
| 02:28 PM | $76.43 | Up $0.00 | $76.44 | $76.43 | 0 |
| 02:26 PM | $76.45 | Down $ -0.09 | $76.45 | $76.45 | 100 |
| 02:26 PM | $76.45 | Up $0.00 | $76.45 | $76.45 | 0 |
| 02:24 PM | $76.54 | Up $0.00 | $76.57 | $76.54 | 200 |
| 02:24 PM | $76.54 | Up $0.00 | $76.57 | $76.54 | 0 |
| 02:20 PM | $76.54 | Down $ -0.03 | $76.54 | $76.54 | 100 |
| 02:20 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 02:20 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 02:20 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 02:19 PM | $76.57 | Up $0.02 | $76.57 | $76.57 | 100 |
| 02:18 PM | $76.55 | Up $0.04 | $76.55 | $76.55 | 100 |
| 02:15 PM | $76.51 | Up $0.05 | $76.51 | $76.51 | 100 |
| 02:15 PM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 02:15 PM | $76.51 | Up $0.00 | $76.51 | $76.51 | 0 |
| 02:14 PM | $76.46 | Down $ -0.04 | $76.46 | $76.46 | 100 |
| 02:13 PM | $76.50 | Up $0.02 | $76.50 | $76.49 | 700 |
| 02:11 PM | $76.48 | Up $0.03 | $76.48 | $76.47 | 200 |
| 02:11 PM | $76.48 | Up $0.00 | $76.48 | $76.47 | 0 |
| 02:10 PM | $76.45 | Up $0.03 | $76.51 | $76.45 | 1,200 |
| 02:09 PM | $76.43 | Up $0.02 | $76.43 | $76.40 | 200 |
| 02:08 PM | $76.41 | Up $0.04 | $76.41 | $76.40 | 800 |
| 02:07 PM | $76.37 | Up $0.03 | $76.37 | $76.37 | 100 |
| 02:06 PM | $76.34 | Down $ -0.04 | $76.37 | $76.34 | 400 |
| 02:05 PM | $76.38 | Up $0.03 | $76.38 | $76.38 | 200 |
| 02:04 PM | $76.35 | Up $0.11 | $76.35 | $76.28 | 200 |
| 02:03 PM | $76.24 | Up $0.00 | $76.24 | $76.21 | 1,000 |
| 02:02 PM | $76.24 | Down $ -0.04 | $76.24 | $76.23 | 600 |
| 02:01 PM | $76.28 | Up $0.01 | $76.28 | $76.28 | 100 |
| 02:00 PM | $76.27 | Down $ -0.07 | $76.27 | $76.27 | 100 |
| 01:58 PM | $76.34 | Up $0.00 | $76.34 | $76.34 | 100 |
| 01:58 PM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 01:57 PM | $76.34 | Down $ -0.02 | $76.34 | $76.34 | 100 |
| 01:56 PM | $76.36 | Up $0.02 | $76.36 | $76.36 | 100 |
| 01:55 PM | $76.34 | Down $ -0.08 | $76.37 | $76.34 | 600 |
| 01:54 PM | $76.42 | Up $0.04 | $76.42 | $76.42 | 1,300 |
| 01:53 PM | $76.38 | Down $ -0.03 | $76.38 | $76.37 | 200 |
| 01:51 PM | $76.41 | Up $0.06 | $76.41 | $76.41 | 100 |
| 01:51 PM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 01:50 PM | $76.35 | Down $ -0.03 | $76.35 | $76.32 | 300 |
| 01:49 PM | $76.38 | Up $0.01 | $76.39 | $76.38 | 200 |
| 01:48 PM | $76.37 | Down $ -0.03 | $76.37 | $76.37 | 100 |
| 01:46 PM | $76.40 | Up $0.11 | $76.40 | $76.40 | 300 |
| 01:46 PM | $76.40 | Up $0.00 | $76.40 | $76.40 | 0 |
| 01:45 PM | $76.29 | Down $ -0.01 | $76.29 | $76.29 | 100 |
| 01:44 PM | $76.30 | Up $0.03 | $76.30 | $76.30 | 100 |
| 01:43 PM | $76.27 | Up $0.05 | $76.27 | $76.24 | 300 |
| 01:42 PM | $76.23 | Down $ -0.08 | $76.23 | $76.23 | 100 |
| 01:41 PM | $76.30 | Down $ -0.15 | $76.30 | $76.30 | 100 |
| 01:40 PM | $76.45 | Down $ -0.03 | $76.45 | $76.45 | 100 |
| 01:38 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 100 |
| 01:38 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 0 |
| 01:37 PM | $76.48 | Up $0.03 | $76.48 | $76.48 | 100 |
| 01:36 PM | $76.45 | Down $ -0.02 | $76.47 | $76.45 | 600 |
| 01:35 PM | $76.47 | Up $0.01 | $76.47 | $76.47 | 100 |
| 01:34 PM | $76.46 | Up $0.03 | $76.48 | $76.40 | 800 |
| 01:33 PM | $76.43 | Up $0.01 | $76.44 | $76.43 | 500 |
| 01:32 PM | $76.42 | Up $0.02 | $76.42 | $76.42 | 200 |
| 01:31 PM | $76.40 | Up $0.03 | $76.40 | $76.39 | 300 |
| 01:30 PM | $76.37 | Down $ -0.02 | $76.40 | $76.37 | 400 |
| 01:27 PM | $76.39 | Down $ -0.06 | $76.39 | $76.39 | 200 |
| 01:27 PM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 01:27 PM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 01:25 PM | $76.45 | Up $0.00 | $76.47 | $76.45 | 500 |
| 01:25 PM | $76.45 | Up $0.00 | $76.47 | $76.45 | 0 |
| 01:24 PM | $76.45 | Up $0.04 | $76.45 | $76.43 | 300 |
| 01:23 PM | $76.41 | Down $ -0.04 | $76.44 | $76.41 | 1,200 |
| 01:22 PM | $76.45 | Up $0.06 | $76.45 | $76.45 | 100 |
| 01:20 PM | $76.39 | Down $ -0.01 | $76.39 | $76.39 | 100 |
| 01:20 PM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 01:19 PM | $76.40 | Up $0.02 | $76.40 | $76.40 | 100 |
| 01:17 PM | $76.38 | Up $0.04 | $76.38 | $76.38 | 100 |
| 01:17 PM | $76.38 | Up $0.00 | $76.38 | $76.38 | 0 |
| 01:16 PM | $76.34 | Up $0.02 | $76.34 | $76.34 | 100 |
| 01:14 PM | $76.32 | Up $0.00 | $76.32 | $76.31 | 300 |
| 01:14 PM | $76.32 | Up $0.00 | $76.32 | $76.31 | 0 |
| 01:13 PM | $76.32 | Down $ -0.03 | $76.32 | $76.32 | 100 |
| 01:12 PM | $76.35 | Up $0.04 | $76.35 | $76.35 | 100 |
| 01:10 PM | $76.31 | Down $ -0.03 | $76.31 | $76.29 | 500 |
| 01:10 PM | $76.31 | Up $0.00 | $76.31 | $76.29 | 0 |
| 01:09 PM | $76.34 | Down $ -0.02 | $76.34 | $76.34 | 100 |
| 01:07 PM | $76.36 | Down $ -0.02 | $76.36 | $76.36 | 100 |
| 01:07 PM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 01:06 PM | $76.38 | Up $0.04 | $76.38 | $76.38 | 100 |
| 01:04 PM | $76.34 | Up $0.06 | $76.34 | $76.34 | 100 |
| 01:04 PM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 01:03 PM | $76.28 | Down $ -0.10 | $76.38 | $76.25 | 700 |
| 01:02 PM | $76.38 | Down $ -0.16 | $76.39 | $76.37 | 300 |
| 12:57 PM | $76.54 | Down $ -0.05 | $76.54 | $76.51 | 1,100 |
| 12:57 PM | $76.54 | Up $0.00 | $76.54 | $76.51 | 0 |
| 12:57 PM | $76.54 | Up $0.00 | $76.54 | $76.51 | 0 |
| 12:57 PM | $76.54 | Up $0.00 | $76.54 | $76.51 | 0 |
| 12:57 PM | $76.54 | Up $0.00 | $76.54 | $76.51 | 0 |
| 12:56 PM | $76.59 | Down $ -0.11 | $76.78 | $76.59 | 2,500 |
| 12:55 PM | $76.70 | Up $0.08 | $76.70 | $76.62 | 300 |
| 12:54 PM | $76.62 | Up $0.15 | $76.69 | $76.50 | 1,100 |
| 12:52 PM | $76.47 | Up $0.03 | $76.47 | $76.44 | 200 |
| 12:52 PM | $76.47 | Up $0.00 | $76.47 | $76.44 | 0 |
| 12:51 PM | $76.44 | Down $ -0.08 | $76.44 | $76.44 | 100 |
| 12:50 PM | $76.52 | Up $0.13 | $76.52 | $76.48 | 300 |
| 12:48 PM | $76.39 | Down $ -0.03 | $76.44 | $76.39 | 300 |
| 12:48 PM | $76.39 | Up $0.00 | $76.44 | $76.39 | 0 |
| 12:47 PM | $76.42 | Up $0.11 | $76.42 | $76.42 | 100 |
| 12:46 PM | $76.31 | Up $0.02 | $76.31 | $76.31 | 100 |
| 12:45 PM | $76.29 | Down $ -0.11 | $76.36 | $76.29 | 300 |
| 12:44 PM | $76.40 | Up $0.01 | $76.40 | $76.40 | 100 |
| 12:43 PM | $76.39 | Down $ -0.13 | $76.48 | $76.38 | 2,000 |
| 12:42 PM | $76.52 | Down $ -0.02 | $76.53 | $76.52 | 1,300 |
| 12:41 PM | $76.54 | Up $0.04 | $76.54 | $76.54 | 300 |
| 12:40 PM | $76.50 | Up $0.03 | $76.50 | $76.50 | 100 |
| 12:39 PM | $76.47 | Up $0.02 | $76.47 | $76.47 | 100 |
| 12:38 PM | $76.45 | Up $0.06 | $76.45 | $76.45 | 100 |
| 12:37 PM | $76.39 | Down $ -0.02 | $76.39 | $76.39 | 100 |
| 12:36 PM | $76.41 | Down $ -0.07 | $76.42 | $76.41 | 600 |
| 12:35 PM | $76.48 | Up $0.10 | $76.48 | $76.40 | 200 |
| 12:34 PM | $76.38 | Up $0.13 | $76.38 | $76.36 | 300 |
| 12:32 PM | $76.25 | Down $ -0.10 | $76.30 | $76.25 | 500 |
| 12:32 PM | $76.25 | Up $0.00 | $76.30 | $76.25 | 0 |
| 12:29 PM | $76.35 | Up $0.07 | $76.35 | $76.35 | 100 |
| 12:29 PM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 12:29 PM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 12:27 PM | $76.28 | Up $0.00 | $76.28 | $76.28 | 100 |
| 12:27 PM | $76.28 | Up $0.00 | $76.28 | $76.28 | 0 |
| 12:26 PM | $76.28 | Down $ -0.04 | $76.28 | $76.28 | 100 |
| 12:25 PM | $76.32 | Up $0.01 | $76.33 | $76.31 | 300 |
| 12:23 PM | $76.31 | Up $0.07 | $76.34 | $76.31 | 400 |
| 12:23 PM | $76.31 | Up $0.00 | $76.34 | $76.31 | 0 |
| 12:20 PM | $76.24 | Down $ -0.02 | $76.31 | $76.24 | 800 |
| 12:20 PM | $76.24 | Up $0.00 | $76.31 | $76.24 | 0 |
| 12:20 PM | $76.24 | Up $0.00 | $76.31 | $76.24 | 0 |
| 12:19 PM | $76.26 | Up $0.03 | $76.29 | $76.23 | 1,000 |
| 12:18 PM | $76.23 | Up $0.00 | $76.23 | $76.23 | 100 |
| 12:17 PM | $76.23 | Down $ -0.06 | $76.29 | $76.23 | 300 |
| 12:16 PM | $76.29 | Up $0.10 | $76.29 | $76.24 | 400 |
| 12:15 PM | $76.19 | Up $0.04 | $76.19 | $76.16 | 200 |
| 12:14 PM | $76.15 | Up $0.03 | $76.17 | $76.14 | 800 |
| 12:13 PM | $76.12 | Up $0.09 | $76.16 | $76.05 | 1,400 |
| 12:12 PM | $76.03 | Down $ -0.06 | $76.07 | $76.00 | 800 |
| 12:11 PM | $76.09 | Up $0.04 | $76.13 | $76.07 | 1,300 |
| 12:10 PM | $76.05 | Down $ -0.10 | $76.08 | $76.05 | 800 |
| 12:09 PM | $76.15 | Down $ -0.01 | $76.19 | $76.15 | 800 |
| 12:07 PM | $76.16 | Up $0.07 | $76.16 | $76.16 | 300 |
| 12:07 PM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 12:06 PM | $76.09 | Down $ -0.06 | $76.20 | $76.09 | 2,900 |
| 12:05 PM | $76.15 | Up $0.09 | $76.27 | $76.07 | 6,900 |
| 12:04 PM | $76.06 | Up $0.00 | $76.08 | $76.06 | 300 |
| 12:03 PM | $76.06 | Up $0.03 | $76.06 | $76.06 | 100 |
| 12:02 PM | $76.03 | Down $ -0.11 | $76.12 | $76.03 | 600 |
| 12:01 PM | $76.14 | Up $0.03 | $76.14 | $76.14 | 200 |
| 12:00 PM | $76.11 | Up $0.01 | $76.26 | $76.10 | 6,900 |
| 11:59 AM | $76.10 | Up $0.00 | $76.12 | $76.10 | 500 |
| 11:58 AM | $76.10 | Down $ -0.14 | $76.10 | $76.10 | 300 |
| 11:56 AM | $76.24 | Down $ -0.02 | $76.24 | $76.24 | 100 |
| 11:56 AM | $76.24 | Up $0.00 | $76.24 | $76.24 | 0 |
| 11:55 AM | $76.26 | Up $0.10 | $76.26 | $76.24 | 400 |
| 11:53 AM | $76.16 | Down $ -0.08 | $76.17 | $76.16 | 300 |
| 11:53 AM | $76.16 | Up $0.00 | $76.17 | $76.16 | 0 |
| 11:52 AM | $76.24 | Up $0.16 | $76.24 | $76.24 | 400 |
| 11:50 AM | $76.08 | Up $0.05 | $76.08 | $76.00 | 3,700 |
| 11:50 AM | $76.08 | Up $0.00 | $76.08 | $76.00 | 0 |
| 11:49 AM | $76.03 | Up $0.04 | $76.03 | $76.03 | 100 |
| 11:47 AM | $75.99 | Down $ -0.02 | $76.03 | $75.98 | 500 |
| 11:47 AM | $75.99 | Up $0.00 | $76.03 | $75.98 | 0 |
| 11:46 AM | $76.01 | Up $0.03 | $76.01 | $75.98 | 500 |
| 11:44 AM | $75.98 | Down $ -0.06 | $76.03 | $75.98 | 200 |
| 11:44 AM | $75.98 | Up $0.00 | $76.03 | $75.98 | 0 |
| 11:43 AM | $76.04 | Up $0.01 | $76.05 | $76.04 | 800 |
| 11:41 AM | $76.03 | Down $ -0.01 | $76.03 | $76.03 | 100 |
| 11:41 AM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 11:40 AM | $76.04 | Down $ -0.05 | $76.07 | $76.04 | 300 |
| 11:39 AM | $76.09 | Up $0.09 | $76.09 | $76.06 | 700 |
| 11:38 AM | $76.00 | Down $ -0.08 | $76.05 | $76.00 | 2,400 |
| 11:37 AM | $76.08 | Up $0.11 | $76.10 | $76.02 | 500 |
| 11:36 AM | $75.97 | Down $ -0.03 | $76.00 | $75.97 | 200 |
| 11:35 AM | $76.00 | Down $ -0.08 | $76.00 | $76.00 | 1,800 |
| 11:34 AM | $76.08 | Down $ -0.11 | $76.09 | $76.08 | 200 |
| 11:32 AM | $76.19 | Down $ -0.07 | $76.25 | $76.19 | 1,100 |
| 11:32 AM | $76.19 | Up $0.00 | $76.25 | $76.19 | 0 |
| 11:31 AM | $76.26 | Down $ -0.01 | $76.28 | $76.24 | 1,400 |
| 11:30 AM | $76.27 | Up $0.01 | $76.27 | $76.21 | 800 |
| 11:29 AM | $76.26 | Down $ -0.02 | $76.29 | $76.26 | 600 |
| 11:28 AM | $76.28 | Down $ -0.10 | $76.37 | $76.28 | 1,000 |
| 11:27 AM | $76.38 | Up $0.10 | $76.38 | $76.25 | 1,400 |
| 11:26 AM | $76.28 | Up $0.02 | $76.32 | $76.27 | 1,300 |
| 11:25 AM | $76.26 | Down $ -0.15 | $76.35 | $76.26 | 1,900 |
| 11:24 AM | $76.41 | Up $0.04 | $76.42 | $76.38 | 1,400 |
| 11:23 AM | $76.37 | Down $ -0.01 | $76.39 | $76.37 | 400 |
| 11:22 AM | $76.38 | Down $ -0.01 | $76.38 | $76.33 | 500 |
| 11:21 AM | $76.39 | Down $ -0.11 | $76.41 | $76.37 | 600 |
| 11:20 AM | $76.50 | Up $0.04 | $76.51 | $76.49 | 600 |
| 11:19 AM | $76.46 | Up $0.01 | $76.46 | $76.45 | 700 |
| 11:18 AM | $76.45 | Up $0.03 | $76.45 | $76.44 | 300 |
| 11:17 AM | $76.42 | Up $0.01 | $76.46 | $76.40 | 1,400 |
| 11:16 AM | $76.41 | Down $ -0.02 | $76.41 | $76.36 | 600 |
| 11:15 AM | $76.43 | Down $ -0.02 | $76.46 | $76.43 | 500 |
| 11:14 AM | $76.45 | Up $0.02 | $76.47 | $76.44 | 900 |
| 11:13 AM | $76.43 | Up $0.01 | $76.43 | $76.42 | 400 |
| 11:12 AM | $76.42 | Up $0.03 | $76.47 | $76.42 | 1,600 |
| 11:11 AM | $76.39 | Down $ -0.02 | $76.39 | $76.39 | 200 |
| 11:10 AM | $76.41 | Up $0.01 | $76.41 | $76.41 | 200 |
| 11:09 AM | $76.40 | Up $0.12 | $76.41 | $76.36 | 3,000 |
| 11:08 AM | $76.28 | Up $0.03 | $76.28 | $76.24 | 600 |
| 11:07 AM | $76.25 | Down $ -0.09 | $76.30 | $76.23 | 1,600 |
| 11:06 AM | $76.34 | Up $0.04 | $76.34 | $76.34 | 100 |
| 11:05 AM | $76.30 | Up $0.03 | $76.30 | $76.21 | 1,600 |
| 11:04 AM | $76.27 | Down $ -0.07 | $76.27 | $76.24 | 600 |
| 11:03 AM | $76.34 | Up $0.02 | $76.34 | $76.29 | 200 |
| 11:02 AM | $76.32 | Up $0.05 | $76.36 | $76.28 | 700 |
| 11:01 AM | $76.27 | Up $0.13 | $76.30 | $76.26 | 1,000 |
| 11:00 AM | $76.14 | Up $0.03 | $76.19 | $76.13 | 300 |
| 10:59 AM | $76.11 | Up $0.04 | $76.11 | $76.06 | 400 |
| 10:58 AM | $76.07 | Up $0.01 | $76.08 | $76.07 | 200 |
| 10:57 AM | $76.06 | Down $ -0.03 | $76.06 | $76.06 | 200 |
| 10:56 AM | $76.09 | Up $0.02 | $76.09 | $76.01 | 1,400 |
| 10:55 AM | $76.07 | Down $ -0.14 | $76.14 | $76.07 | 400 |
| 10:54 AM | $76.21 | Up $0.05 | $76.21 | $76.15 | 500 |
| 10:53 AM | $76.16 | Down $ -0.29 | $76.27 | $76.16 | 1,100 |
| 10:51 AM | $76.45 | Down $ -0.07 | $76.51 | $76.45 | 300 |
| 10:51 AM | $76.45 | Up $0.00 | $76.51 | $76.45 | 0 |
| 10:50 AM | $76.52 | Up $0.01 | $76.55 | $76.49 | 2,100 |
| 10:49 AM | $76.51 | Down $ -0.09 | $76.54 | $76.50 | 600 |
| 10:48 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 100 |
| 10:45 AM | $76.60 | Up $0.09 | $76.60 | $76.51 | 300 |
| 10:45 AM | $76.60 | Up $0.00 | $76.60 | $76.51 | 0 |
| 10:45 AM | $76.60 | Up $0.00 | $76.60 | $76.51 | 0 |
| 10:44 AM | $76.51 | Up $0.03 | $76.52 | $76.51 | 200 |
| 10:43 AM | $76.48 | Up $0.10 | $76.49 | $76.46 | 600 |
| 10:42 AM | $76.38 | Up $0.15 | $76.38 | $76.38 | 100 |
| 10:40 AM | $76.23 | Down $ -0.02 | $76.23 | $76.23 | 100 |
| 10:40 AM | $76.23 | Up $0.00 | $76.23 | $76.23 | 0 |
| 10:39 AM | $76.25 | Down $ -0.10 | $76.34 | $76.25 | 1,000 |
| 10:38 AM | $76.35 | Down $ -0.10 | $76.38 | $76.35 | 200 |
| 10:36 AM | $76.45 | Up $0.05 | $76.47 | $76.36 | 800 |
| 10:36 AM | $76.45 | Up $0.00 | $76.47 | $76.36 | 0 |
| 10:35 AM | $76.40 | Down $ -0.16 | $76.43 | $76.40 | 500 |
| 10:34 AM | $76.56 | Up $0.12 | $76.56 | $76.55 | 400 |
| 10:33 AM | $76.44 | Up $0.10 | $76.44 | $76.44 | 100 |
| 10:32 AM | $76.34 | Down $ -0.10 | $76.34 | $76.32 | 200 |
| 10:31 AM | $76.44 | Down $ -0.05 | $76.44 | $76.38 | 1,100 |
| 10:30 AM | $76.49 | Up $0.08 | $76.49 | $76.49 | 400 |
| 10:29 AM | $76.41 | Down $ -0.09 | $76.43 | $76.39 | 1,000 |
| 10:28 AM | $76.50 | Down $ -0.17 | $76.60 | $76.45 | 4,000 |
| 10:27 AM | $76.67 | Down $ -0.13 | $76.80 | $76.67 | 500 |
| 10:26 AM | $76.80 | Down $ -0.22 | $76.80 | $76.80 | 100 |
| 10:24 AM | $77.02 | Down $ -0.02 | $77.04 | $77.02 | 200 |
| 10:24 AM | $77.02 | Up $0.00 | $77.04 | $77.02 | 0 |
| 10:23 AM | $77.04 | Up $0.02 | $77.04 | $77.04 | 500 |
| 10:21 AM | $77.02 | Down $ -0.02 | $77.02 | $77.02 | 100 |
| 10:21 AM | $77.02 | Up $0.00 | $77.02 | $77.02 | 0 |
| 10:20 AM | $77.04 | Up $0.10 | $77.04 | $76.99 | 300 |
| 10:18 AM | $76.94 | Down $ -0.21 | $77.07 | $76.94 | 800 |
| 10:18 AM | $76.94 | Up $0.00 | $77.07 | $76.94 | 0 |
| 10:17 AM | $77.15 | Down $ -0.02 | $77.16 | $77.15 | 200 |
| 10:16 AM | $77.17 | Up $0.00 | $77.17 | $77.17 | 100 |
| 10:15 AM | $77.17 | Up $0.02 | $77.17 | $77.17 | 300 |
| 10:14 AM | $77.15 | Up $0.04 | $77.15 | $77.15 | 100 |
| 10:12 AM | $77.11 | Down $ -0.07 | $77.11 | $77.08 | 200 |
| 10:12 AM | $77.11 | Up $0.00 | $77.11 | $77.08 | 0 |
| 10:11 AM | $77.18 | Up $0.03 | $77.20 | $77.18 | 400 |
| 10:10 AM | $77.15 | Up $0.00 | $77.15 | $77.12 | 200 |
| 10:08 AM | $77.15 | Up $0.05 | $77.15 | $77.11 | 200 |
| 10:08 AM | $77.15 | Up $0.00 | $77.15 | $77.11 | 0 |
| 10:07 AM | $77.10 | Down $ -0.02 | $77.11 | $77.10 | 500 |
| 10:06 AM | $77.12 | Down $ -0.05 | $77.16 | $77.08 | 1,100 |
| 10:05 AM | $77.17 | Up $0.00 | $77.17 | $77.17 | 100 |
| 10:03 AM | $77.17 | Down $ -0.03 | $77.18 | $77.17 | 3,400 |
| 10:03 AM | $77.17 | Up $0.00 | $77.18 | $77.17 | 0 |
| 10:02 AM | $77.20 | Down $ -0.16 | $77.40 | $77.20 | 1,500 |
| 10:01 AM | $77.36 | Down $ -0.05 | $77.39 | $77.31 | 400 |
| 10:00 AM | $77.41 | Down $ -0.09 | $77.49 | $77.41 | 1,200 |
| 09:59 AM | $77.50 | Up $0.05 | $77.50 | $77.46 | 300 |
| 09:58 AM | $77.45 | Down $ -0.05 | $77.49 | $77.45 | 600 |
| 09:57 AM | $77.50 | Down $ -0.05 | $77.56 | $77.50 | 300 |
| 09:56 AM | $77.55 | Down $ -0.15 | $77.55 | $77.55 | 100 |
| 09:55 AM | $77.70 | Down $ -0.13 | $77.79 | $77.70 | 300 |
| 09:54 AM | $77.83 | Up $0.25 | $77.83 | $77.66 | 1,000 |
| 09:53 AM | $77.58 | Up $0.07 | $77.58 | $77.58 | 300 |
| 09:52 AM | $77.51 | Down $ -0.04 | $77.54 | $77.51 | 900 |
| 09:51 AM | $77.55 | Up $0.00 | $77.65 | $77.55 | 1,300 |
| 09:50 AM | $77.55 | Up $0.07 | $77.55 | $77.49 | 600 |
| 09:49 AM | $77.48 | Down $ -0.07 | $77.48 | $77.48 | 300 |
| 09:47 AM | $77.55 | Up $0.00 | $77.61 | $77.45 | 1,400 |
| 09:47 AM | $77.55 | Up $0.00 | $77.61 | $77.45 | 0 |
| 09:46 AM | $77.55 | Down $ -0.06 | $77.58 | $77.55 | 700 |
| 09:45 AM | $77.61 | Down $ -0.03 | $77.63 | $77.58 | 1,500 |
| 09:44 AM | $77.64 | Up $0.06 | $77.64 | $77.64 | 300 |
| 09:43 AM | $77.58 | Up $0.10 | $77.61 | $77.55 | 2,300 |
| 09:42 AM | $77.48 | Down $ -0.07 | $77.52 | $77.48 | 600 |
| 09:41 AM | $77.55 | Up $0.21 | $77.55 | $77.41 | 3,900 |
| 09:38 AM | $77.34 | Down $ -0.03 | $77.34 | $77.34 | 200 |
| 09:38 AM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 09:38 AM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 09:37 AM | $77.37 | Down $ -0.09 | $77.44 | $77.36 | 600 |
| 09:36 AM | $77.46 | Up $0.05 | $77.46 | $77.36 | 2,200 |
| 09:35 AM | $77.41 | Up $0.08 | $77.44 | $77.35 | 500 |
| 09:34 AM | $77.33 | Up $0.03 | $77.48 | $77.33 | 700 |
| 09:33 AM | $77.30 | Down $ -0.13 | $77.32 | $77.27 | 400 |
| 09:32 AM | $77.43 | Down $ -0.07 | $77.43 | $77.43 | 100 |
| 09:31 AM | $77.50 | Up $0.00 | $77.59 | $77.23 | 2,300 |
| 09:30 AM | $77.50 | Down $ -0.01 | $77.53 | $77.16 | 5,700 |
| Previous close | $77.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $76.22 | $76.12 | $76.78 | $76.00 | 138,800 |
| 16/04/2025 | $77.51 | $78.06 | $78.13 | $77.16 | 224,700 |
| 15/04/2025 | $76.18 | $76.10 | $76.63 | $75.90 | 131,100 |
| 14/04/2025 | $75.98 | $75.98 | $76.74 | $75.92 | 158,700 |
| 11/04/2025 | $76.34 | $76.81 | $77.59 | $76.03 | 285,600 |
| 10/04/2025 | $71.23 | $70.33 | $72.06 | $69.66 | 188,100 |
| 09/04/2025 | $68.78 | $66.25 | $69.00 | $66.19 | 228,000 |
| 08/04/2025 | $64.08 | $65.65 | $65.87 | $63.29 | 289,500 |
| 07/04/2025 | $63.88 | $63.97 | $64.51 | $62.82 | 192,400 |
| 04/04/2025 | $63.00 | $62.74 | $63.42 | $62.54 | 237,500 |
| 03/04/2025 | $68.09 | $68.84 | $69.18 | $68.00 | 160,000 |
| 02/04/2025 | $69.81 | $69.02 | $69.81 | $69.02 | 69,600 |
| 01/04/2025 | $69.11 | $69.32 | $69.51 | $68.50 | 172,600 |
| 31/03/2025 | $69.45 | $69.00 | $69.67 | $68.91 | 140,900 |
| 28/03/2025 | $68.83 | $69.48 | $69.53 | $68.66 | 179,000 |
| 27/03/2025 | $69.23 | $68.88 | $69.26 | $68.53 | 102,300 |
| 26/03/2025 | $67.68 | $67.49 | $67.88 | $67.34 | 84,300 |
| 25/03/2025 | $67.90 | $68.02 | $68.33 | $67.81 | 88,600 |
| 24/03/2025 | $67.03 | $67.64 | $67.64 | $66.97 | 98,200 |
| 21/03/2025 | $67.90 | $66.91 | $67.91 | $66.85 | 134,400 |
| 20/03/2025 | $68.35 | $68.84 | $68.94 | $68.32 | 115,700 |
| 19/03/2025 | $68.79 | $68.69 | $69.17 | $68.39 | 72,700 |
| 18/03/2025 | $68.39 | $68.38 | $68.82 | $68.24 | 199,900 |
| 17/03/2025 | $67.91 | $67.58 | $68.28 | $67.46 | 103,300 |
| 14/03/2025 | $66.45 | $66.88 | $66.94 | $65.87 | 80,000 |
| 13/03/2025 | $65.94 | $66.15 | $66.45 | $65.33 | 205,600 |
| 12/03/2025 | $62.73 | $62.22 | $63.15 | $62.22 | 77,300 |
| 11/03/2025 | $62.58 | $62.57 | $63.12 | $62.19 | 117,000 |
| 10/03/2025 | $61.23 | $62.35 | $62.35 | $60.86 | 124,600 |
| 07/03/2025 | $63.04 | $63.30 | $63.60 | $62.69 | 94,700 |
Graphs are not available, please refer to the detailed table