Quotes and Market Data
Find a quote
NEWMONT CORPORATION
57.74 Up 1.32 (2.29 %)
Delayed : 2025/01/14 16:00:01
- Previous close $56.42
- Opening $56.59
- Price Ask $55.00
- Price Bid $55.00
- Size Bid 8
- Size Ask 2
- Today High $57.81
- Today Low $56.44
- 52 Weeks High $81.16
- 52 Weeks Low $39.96
- Volume 208,590
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.62
- Dividends/Share : $0.36
- Current Div. Yield : 2.49
- Market Cap (M) : 65,670.08
- Shares Out (M) : 1,138.45
- Exchange : XTSE
- Ex Dividend Date : 2024/11/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.74 | Up $0.08 | $57.74 | $57.74 | 4,500 |
| 03:59 PM | $57.66 | Up $0.00 | $57.67 | $57.65 | 3,300 |
| 03:58 PM | $57.66 | Down $ -0.03 | $57.70 | $57.66 | 3,700 |
| 03:57 PM | $57.69 | Up $0.01 | $57.69 | $57.66 | 1,600 |
| 03:56 PM | $57.68 | Up $0.02 | $57.68 | $57.66 | 800 |
| 03:55 PM | $57.66 | Up $0.02 | $57.66 | $57.63 | 1,900 |
| 03:54 PM | $57.64 | Down $ -0.03 | $57.66 | $57.63 | 1,300 |
| 03:53 PM | $57.67 | Down $ -0.01 | $57.71 | $57.66 | 2,100 |
| 03:52 PM | $57.68 | Down $ -0.01 | $57.69 | $57.68 | 600 |
| 03:51 PM | $57.69 | Up $0.01 | $57.69 | $57.68 | 1,100 |
| 03:50 PM | $57.68 | Up $0.04 | $57.69 | $57.63 | 5,300 |
| 03:49 PM | $57.64 | Up $0.01 | $57.65 | $57.64 | 1,700 |
| 03:48 PM | $57.63 | Up $0.04 | $57.65 | $57.63 | 1,700 |
| 03:47 PM | $57.59 | Up $0.00 | $57.60 | $57.58 | 1,400 |
| 03:46 PM | $57.59 | Up $0.01 | $57.59 | $57.59 | 1,000 |
| 03:45 PM | $57.58 | Up $0.06 | $57.58 | $57.53 | 700 |
| 03:44 PM | $57.52 | Up $0.00 | $57.52 | $57.49 | 1,100 |
| 03:43 PM | $57.52 | Up $0.02 | $57.52 | $57.52 | 700 |
| 03:42 PM | $57.50 | Up $0.05 | $57.50 | $57.45 | 800 |
| 03:41 PM | $57.45 | Up $0.02 | $57.45 | $57.44 | 600 |
| 03:40 PM | $57.43 | Up $0.02 | $57.44 | $57.43 | 400 |
| 03:39 PM | $57.41 | Down $ -0.04 | $57.43 | $57.41 | 400 |
| 03:38 PM | $57.45 | Up $0.07 | $57.45 | $57.38 | 600 |
| 03:37 PM | $57.38 | Down $ -0.01 | $57.39 | $57.38 | 600 |
| 03:36 PM | $57.39 | Up $0.04 | $57.39 | $57.34 | 1,900 |
| 03:35 PM | $57.35 | Down $ -0.03 | $57.39 | $57.35 | 1,300 |
| 03:34 PM | $57.38 | Up $0.01 | $57.39 | $57.38 | 400 |
| 03:33 PM | $57.37 | Down $ -0.02 | $57.38 | $57.37 | 1,200 |
| 03:32 PM | $57.39 | Down $ -0.03 | $57.42 | $57.39 | 800 |
| 03:31 PM | $57.42 | Down $ -0.03 | $57.42 | $57.39 | 1,700 |
| 03:30 PM | $57.45 | Up $0.00 | $57.48 | $57.45 | 600 |
| 03:28 PM | $57.45 | Down $ -0.01 | $57.45 | $57.45 | 500 |
| 03:28 PM | $57.45 | Up $0.00 | $57.45 | $57.45 | 0 |
| 03:26 PM | $57.46 | Up $0.01 | $57.46 | $57.45 | 700 |
| 03:26 PM | $57.46 | Up $0.00 | $57.46 | $57.45 | 0 |
| 03:25 PM | $57.45 | Down $ -0.04 | $57.48 | $57.45 | 800 |
| 03:24 PM | $57.49 | Up $0.03 | $57.51 | $57.47 | 1,400 |
| 03:23 PM | $57.46 | Up $0.00 | $57.46 | $57.46 | 400 |
| 03:22 PM | $57.46 | Down $ -0.01 | $57.46 | $57.46 | 400 |
| 03:21 PM | $57.47 | Up $0.00 | $57.48 | $57.47 | 300 |
| 03:20 PM | $57.47 | Up $0.01 | $57.47 | $57.47 | 300 |
| 03:19 PM | $57.46 | Down $ -0.01 | $57.46 | $57.46 | 300 |
| 03:18 PM | $57.47 | Down $ -0.01 | $57.47 | $57.47 | 100 |
| 03:17 PM | $57.48 | Up $0.03 | $57.48 | $57.48 | 200 |
| 03:15 PM | $57.45 | Up $0.05 | $57.45 | $57.41 | 1,500 |
| 03:15 PM | $57.45 | Up $0.00 | $57.45 | $57.41 | 0 |
| 03:14 PM | $57.40 | Down $ -0.02 | $57.43 | $57.37 | 400 |
| 03:13 PM | $57.42 | Up $0.00 | $57.42 | $57.42 | 500 |
| 03:12 PM | $57.42 | Up $0.01 | $57.42 | $57.42 | 100 |
| 03:10 PM | $57.41 | Down $ -0.01 | $57.42 | $57.39 | 600 |
| 03:10 PM | $57.41 | Up $0.00 | $57.42 | $57.39 | 0 |
| 03:09 PM | $57.42 | Up $0.03 | $57.42 | $57.42 | 400 |
| 03:08 PM | $57.39 | Up $0.01 | $57.40 | $57.39 | 300 |
| 03:07 PM | $57.38 | Down $ -0.06 | $57.40 | $57.38 | 1,000 |
| 03:06 PM | $57.44 | Up $0.03 | $57.44 | $57.44 | 100 |
| 03:05 PM | $57.41 | Down $ -0.01 | $57.41 | $57.41 | 1,000 |
| 03:04 PM | $57.42 | Down $ -0.04 | $57.49 | $57.42 | 1,800 |
| 03:03 PM | $57.46 | Up $0.03 | $57.46 | $57.44 | 400 |
| 03:02 PM | $57.43 | Down $ -0.10 | $57.54 | $57.42 | 1,300 |
| 03:01 PM | $57.53 | Down $ -0.03 | $57.53 | $57.53 | 500 |
| 03:00 PM | $57.56 | Up $0.02 | $57.56 | $57.56 | 300 |
| 02:59 PM | $57.54 | Down $ -0.04 | $57.54 | $57.53 | 500 |
| 02:58 PM | $57.58 | Up $0.00 | $57.58 | $57.54 | 200 |
| 02:57 PM | $57.58 | Up $0.00 | $57.58 | $57.57 | 200 |
| 02:56 PM | $57.58 | Down $ -0.04 | $57.60 | $57.58 | 200 |
| 02:55 PM | $57.62 | Up $0.01 | $57.62 | $57.62 | 200 |
| 02:54 PM | $57.61 | Up $0.01 | $57.61 | $57.61 | 300 |
| 02:53 PM | $57.60 | Down $ -0.05 | $57.63 | $57.60 | 1,700 |
| 02:52 PM | $57.65 | Down $ -0.04 | $57.66 | $57.65 | 200 |
| 02:51 PM | $57.69 | Down $ -0.04 | $57.71 | $57.69 | 200 |
| 02:50 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 100 |
| 02:49 PM | $57.73 | Up $0.02 | $57.74 | $57.73 | 500 |
| 02:48 PM | $57.71 | Up $0.03 | $57.71 | $57.70 | 200 |
| 02:44 PM | $57.68 | Up $0.00 | $57.68 | $57.67 | 700 |
| 02:44 PM | $57.68 | Up $0.00 | $57.68 | $57.67 | 0 |
| 02:44 PM | $57.68 | Up $0.00 | $57.68 | $57.67 | 0 |
| 02:44 PM | $57.68 | Up $0.00 | $57.68 | $57.67 | 0 |
| 02:42 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 300 |
| 02:42 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 02:40 PM | $57.68 | Up $0.01 | $57.68 | $57.67 | 300 |
| 02:40 PM | $57.68 | Up $0.00 | $57.68 | $57.67 | 0 |
| 02:39 PM | $57.67 | Up $0.01 | $57.67 | $57.67 | 100 |
| 02:38 PM | $57.66 | Down $ -0.02 | $57.66 | $57.66 | 100 |
| 02:37 PM | $57.68 | Up $0.01 | $57.68 | $57.66 | 1,900 |
| 02:36 PM | $57.67 | Up $0.05 | $57.67 | $57.66 | 400 |
| 02:35 PM | $57.62 | Down $ -0.03 | $57.65 | $57.62 | 500 |
| 02:34 PM | $57.65 | Up $0.03 | $57.66 | $57.64 | 400 |
| 02:32 PM | $57.62 | Up $0.00 | $57.65 | $57.62 | 200 |
| 02:32 PM | $57.62 | Up $0.00 | $57.65 | $57.62 | 0 |
| 02:31 PM | $57.62 | Up $0.03 | $57.62 | $57.62 | 600 |
| 02:29 PM | $57.59 | Up $0.02 | $57.59 | $57.59 | 100 |
| 02:29 PM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 02:28 PM | $57.57 | Down $ -0.01 | $57.59 | $57.57 | 700 |
| 02:27 PM | $57.58 | Down $ -0.02 | $57.59 | $57.58 | 300 |
| 02:26 PM | $57.60 | Down $ -0.03 | $57.60 | $57.60 | 100 |
| 02:25 PM | $57.63 | Up $0.01 | $57.63 | $57.62 | 200 |
| 02:24 PM | $57.62 | Down $ -0.02 | $57.62 | $57.62 | 100 |
| 02:22 PM | $57.64 | Up $0.02 | $57.64 | $57.62 | 400 |
| 02:22 PM | $57.64 | Up $0.00 | $57.64 | $57.62 | 0 |
| 02:20 PM | $57.62 | Up $0.01 | $57.63 | $57.62 | 400 |
| 02:20 PM | $57.62 | Up $0.00 | $57.63 | $57.62 | 0 |
| 02:19 PM | $57.61 | Up $0.00 | $57.61 | $57.60 | 300 |
| 02:18 PM | $57.61 | Down $ -0.01 | $57.61 | $57.61 | 100 |
| 02:16 PM | $57.62 | Up $0.02 | $57.62 | $57.62 | 300 |
| 02:16 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 02:15 PM | $57.60 | Up $0.02 | $57.60 | $57.60 | 100 |
| 02:14 PM | $57.58 | Up $0.06 | $57.58 | $57.58 | 200 |
| 02:13 PM | $57.52 | Up $0.02 | $57.52 | $57.52 | 100 |
| 02:12 PM | $57.50 | Up $0.03 | $57.50 | $57.50 | 200 |
| 02:11 PM | $57.47 | Up $0.01 | $57.47 | $57.47 | 100 |
| 02:10 PM | $57.46 | Down $ -0.02 | $57.46 | $57.45 | 1,800 |
| 02:08 PM | $57.48 | Down $ -0.02 | $57.48 | $57.48 | 200 |
| 02:08 PM | $57.48 | Up $0.00 | $57.48 | $57.48 | 0 |
| 02:07 PM | $57.50 | Down $ -0.03 | $57.50 | $57.50 | 100 |
| 02:06 PM | $57.53 | Down $ -0.05 | $57.53 | $57.53 | 300 |
| 02:05 PM | $57.58 | Up $0.00 | $57.58 | $57.58 | 100 |
| 02:04 PM | $57.58 | Up $0.00 | $57.58 | $57.58 | 700 |
| 02:03 PM | $57.58 | Up $0.02 | $57.58 | $57.58 | 500 |
| 02:02 PM | $57.56 | Up $0.02 | $57.56 | $57.55 | 400 |
| 02:01 PM | $57.54 | Up $0.00 | $57.54 | $57.52 | 200 |
| 02:00 PM | $57.54 | Down $ -0.03 | $57.54 | $57.54 | 100 |
| 01:58 PM | $57.57 | Up $0.00 | $57.57 | $57.57 | 100 |
| 01:58 PM | $57.57 | Up $0.00 | $57.57 | $57.57 | 0 |
| 01:57 PM | $57.57 | Down $ -0.02 | $57.59 | $57.57 | 800 |
| 01:55 PM | $57.59 | Up $0.00 | $57.59 | $57.59 | 1,100 |
| 01:55 PM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 01:53 PM | $57.59 | Down $ -0.02 | $57.59 | $57.58 | 200 |
| 01:53 PM | $57.59 | Up $0.00 | $57.59 | $57.58 | 0 |
| 01:52 PM | $57.61 | Up $0.00 | $57.61 | $57.60 | 200 |
| 01:51 PM | $57.61 | Up $0.05 | $57.61 | $57.61 | 100 |
| 01:50 PM | $57.56 | Up $0.02 | $57.56 | $57.52 | 1,500 |
| 01:49 PM | $57.54 | Down $ -0.01 | $57.54 | $57.54 | 100 |
| 01:48 PM | $57.55 | Up $0.03 | $57.55 | $57.54 | 400 |
| 01:46 PM | $57.52 | Down $ -0.03 | $57.52 | $57.52 | 300 |
| 01:46 PM | $57.52 | Up $0.00 | $57.52 | $57.52 | 0 |
| 01:45 PM | $57.55 | Up $0.01 | $57.55 | $57.55 | 200 |
| 01:44 PM | $57.54 | Down $ -0.01 | $57.54 | $57.54 | 100 |
| 01:41 PM | $57.55 | Up $0.00 | $57.55 | $57.55 | 200 |
| 01:41 PM | $57.55 | Up $0.00 | $57.55 | $57.55 | 0 |
| 01:41 PM | $57.55 | Up $0.00 | $57.55 | $57.55 | 0 |
| 01:40 PM | $57.55 | Down $ -0.01 | $57.55 | $57.55 | 200 |
| 01:39 PM | $57.56 | Up $0.00 | $57.56 | $57.56 | 100 |
| 01:38 PM | $57.56 | Up $0.01 | $57.56 | $57.56 | 500 |
| 01:37 PM | $57.55 | Up $0.01 | $57.55 | $57.55 | 300 |
| 01:36 PM | $57.54 | Up $0.00 | $57.54 | $57.54 | 100 |
| 01:35 PM | $57.54 | Up $0.00 | $57.54 | $57.52 | 800 |
| 01:33 PM | $57.54 | Up $0.00 | $57.54 | $57.54 | 100 |
| 01:33 PM | $57.54 | Up $0.00 | $57.54 | $57.54 | 0 |
| 01:32 PM | $57.54 | Down $ -0.04 | $57.54 | $57.53 | 1,400 |
| 01:31 PM | $57.58 | Up $0.04 | $57.58 | $57.58 | 100 |
| 01:30 PM | $57.54 | Up $0.04 | $57.54 | $57.53 | 400 |
| 01:29 PM | $57.50 | Up $0.09 | $57.50 | $57.50 | 100 |
| 01:28 PM | $57.41 | Up $0.00 | $57.41 | $57.40 | 300 |
| 01:27 PM | $57.41 | Up $0.04 | $57.41 | $57.41 | 100 |
| 01:26 PM | $57.37 | Up $0.12 | $57.37 | $57.30 | 1,100 |
| 01:25 PM | $57.25 | Up $0.08 | $57.25 | $57.17 | 700 |
| 01:23 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 100 |
| 01:23 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 01:22 PM | $57.17 | Down $ -0.11 | $57.17 | $57.17 | 100 |
| 01:21 PM | $57.28 | Down $ -0.02 | $57.28 | $57.28 | 100 |
| 01:20 PM | $57.30 | Up $0.01 | $57.30 | $57.30 | 1,100 |
| 01:18 PM | $57.29 | Up $0.02 | $57.29 | $57.28 | 200 |
| 01:18 PM | $57.29 | Up $0.00 | $57.29 | $57.28 | 0 |
| 01:17 PM | $57.27 | Up $0.00 | $57.28 | $57.27 | 300 |
| 01:15 PM | $57.27 | Up $0.01 | $57.28 | $57.27 | 200 |
| 01:15 PM | $57.27 | Up $0.00 | $57.28 | $57.27 | 0 |
| 01:13 PM | $57.26 | Up $0.00 | $57.26 | $57.26 | 100 |
| 01:13 PM | $57.26 | Up $0.00 | $57.26 | $57.26 | 0 |
| 01:12 PM | $57.26 | Up $0.00 | $57.26 | $57.26 | 200 |
| 01:11 PM | $57.26 | Up $0.00 | $57.26 | $57.26 | 100 |
| 01:10 PM | $57.26 | Up $0.01 | $57.26 | $57.25 | 300 |
| 01:09 PM | $57.25 | Up $0.00 | $57.25 | $57.25 | 100 |
| 01:07 PM | $57.25 | Down $ -0.01 | $57.25 | $57.24 | 300 |
| 01:07 PM | $57.25 | Up $0.00 | $57.25 | $57.24 | 0 |
| 01:05 PM | $57.26 | Down $ -0.04 | $57.26 | $57.26 | 100 |
| 01:05 PM | $57.26 | Up $0.00 | $57.26 | $57.26 | 0 |
| 01:04 PM | $57.30 | Up $0.03 | $57.30 | $57.30 | 100 |
| 01:02 PM | $57.27 | Down $ -0.02 | $57.29 | $57.27 | 200 |
| 01:02 PM | $57.27 | Up $0.00 | $57.29 | $57.27 | 0 |
| 01:01 PM | $57.29 | Down $ -0.02 | $57.29 | $57.29 | 500 |
| 01:00 PM | $57.31 | Down $ -0.02 | $57.31 | $57.31 | 200 |
| 12:59 PM | $57.33 | Up $0.04 | $57.33 | $57.30 | 300 |
| 12:58 PM | $57.29 | Up $0.00 | $57.29 | $57.29 | 100 |
| 12:57 PM | $57.29 | Up $0.02 | $57.29 | $57.23 | 600 |
| 12:54 PM | $57.27 | Down $ -0.02 | $57.27 | $57.27 | 100 |
| 12:54 PM | $57.27 | Up $0.00 | $57.27 | $57.27 | 0 |
| 12:54 PM | $57.27 | Up $0.00 | $57.27 | $57.27 | 0 |
| 12:53 PM | $57.29 | Down $ -0.01 | $57.29 | $57.27 | 200 |
| 12:52 PM | $57.30 | Up $0.01 | $57.30 | $57.30 | 100 |
| 12:51 PM | $57.29 | Down $ -0.04 | $57.29 | $57.29 | 400 |
| 12:49 PM | $57.33 | Up $0.03 | $57.33 | $57.32 | 300 |
| 12:49 PM | $57.33 | Up $0.00 | $57.33 | $57.32 | 0 |
| 12:48 PM | $57.30 | Down $ -0.01 | $57.31 | $57.30 | 600 |
| 12:47 PM | $57.31 | Down $ -0.03 | $57.34 | $57.31 | 300 |
| 12:46 PM | $57.34 | Down $ -0.04 | $57.35 | $57.34 | 400 |
| 12:45 PM | $57.38 | Down $ -0.03 | $57.38 | $57.38 | 100 |
| 12:44 PM | $57.41 | Down $ -0.01 | $57.42 | $57.41 | 1,000 |
| 12:43 PM | $57.42 | Down $ -0.01 | $57.42 | $57.42 | 200 |
| 12:42 PM | $57.43 | Down $ -0.02 | $57.44 | $57.43 | 200 |
| 12:40 PM | $57.45 | Up $0.02 | $57.45 | $57.43 | 400 |
| 12:40 PM | $57.45 | Up $0.00 | $57.45 | $57.43 | 0 |
| 12:39 PM | $57.43 | Down $ -0.01 | $57.44 | $57.43 | 200 |
| 12:37 PM | $57.44 | Up $0.02 | $57.44 | $57.44 | 200 |
| 12:37 PM | $57.44 | Up $0.00 | $57.44 | $57.44 | 0 |
| 12:35 PM | $57.42 | Up $0.01 | $57.42 | $57.42 | 100 |
| 12:35 PM | $57.42 | Up $0.00 | $57.42 | $57.42 | 0 |
| 12:34 PM | $57.41 | Up $0.03 | $57.41 | $57.41 | 100 |
| 12:33 PM | $57.38 | Down $ -0.04 | $57.38 | $57.38 | 200 |
| 12:31 PM | $57.42 | Up $0.00 | $57.43 | $57.42 | 300 |
| 12:31 PM | $57.42 | Up $0.00 | $57.43 | $57.42 | 0 |
| 12:30 PM | $57.42 | Down $ -0.04 | $57.42 | $57.41 | 200 |
| 12:29 PM | $57.46 | Up $0.03 | $57.46 | $57.46 | 200 |
| 12:27 PM | $57.43 | Down $ -0.01 | $57.43 | $57.43 | 100 |
| 12:27 PM | $57.43 | Up $0.00 | $57.43 | $57.43 | 0 |
| 12:26 PM | $57.44 | Down $ -0.02 | $57.47 | $57.44 | 600 |
| 12:25 PM | $57.46 | Up $0.02 | $57.46 | $57.46 | 700 |
| 12:24 PM | $57.44 | Up $0.00 | $57.44 | $57.44 | 300 |
| 12:23 PM | $57.44 | Down $ -0.02 | $57.44 | $57.43 | 200 |
| 12:22 PM | $57.46 | Up $0.00 | $57.49 | $57.46 | 700 |
| 12:20 PM | $57.46 | Down $ -0.04 | $57.50 | $57.45 | 500 |
| 12:20 PM | $57.46 | Up $0.00 | $57.50 | $57.45 | 0 |
| 12:19 PM | $57.50 | Up $0.02 | $57.51 | $57.50 | 500 |
| 12:17 PM | $57.48 | Down $ -0.01 | $57.48 | $57.48 | 100 |
| 12:17 PM | $57.48 | Up $0.00 | $57.48 | $57.48 | 0 |
| 12:16 PM | $57.49 | Up $0.02 | $57.49 | $57.46 | 900 |
| 12:14 PM | $57.47 | Up $0.04 | $57.47 | $57.47 | 100 |
| 12:14 PM | $57.47 | Up $0.00 | $57.47 | $57.47 | 0 |
| 12:13 PM | $57.43 | Up $0.01 | $57.43 | $57.42 | 500 |
| 12:12 PM | $57.42 | Up $0.01 | $57.42 | $57.42 | 200 |
| 12:11 PM | $57.41 | Down $ -0.01 | $57.43 | $57.41 | 400 |
| 12:10 PM | $57.42 | Up $0.00 | $57.45 | $57.42 | 300 |
| 12:09 PM | $57.42 | Down $ -0.04 | $57.45 | $57.42 | 300 |
| 12:08 PM | $57.46 | Up $0.01 | $57.46 | $57.42 | 400 |
| 12:07 PM | $57.45 | Up $0.01 | $57.48 | $57.45 | 1,800 |
| 12:06 PM | $57.44 | Down $ -0.02 | $57.44 | $57.44 | 400 |
| 12:05 PM | $57.46 | Down $ -0.03 | $57.46 | $57.46 | 100 |
| 12:03 PM | $57.49 | Up $0.10 | $57.49 | $57.49 | 100 |
| 12:03 PM | $57.49 | Up $0.00 | $57.49 | $57.49 | 0 |
| 12:01 PM | $57.39 | Down $ -0.01 | $57.39 | $57.39 | 500 |
| 12:01 PM | $57.39 | Up $0.00 | $57.39 | $57.39 | 0 |
| 12:00 PM | $57.40 | Down $ -0.02 | $57.40 | $57.37 | 1,300 |
| 11:59 AM | $57.42 | Down $ -0.01 | $57.43 | $57.42 | 600 |
| 11:58 AM | $57.43 | Down $ -0.03 | $57.43 | $57.43 | 2,000 |
| 11:57 AM | $57.46 | Down $ -0.01 | $57.46 | $57.46 | 600 |
| 11:56 AM | $57.47 | Up $0.00 | $57.47 | $57.45 | 1,900 |
| 11:54 AM | $57.47 | Down $ -0.02 | $57.47 | $57.47 | 100 |
| 11:54 AM | $57.47 | Up $0.00 | $57.47 | $57.47 | 0 |
| 11:53 AM | $57.49 | Up $0.02 | $57.49 | $57.48 | 500 |
| 11:51 AM | $57.47 | Up $0.02 | $57.47 | $57.40 | 1,800 |
| 11:51 AM | $57.47 | Up $0.00 | $57.47 | $57.40 | 0 |
| 11:49 AM | $57.45 | Down $ -0.05 | $57.45 | $57.45 | 100 |
| 11:49 AM | $57.45 | Up $0.00 | $57.45 | $57.45 | 0 |
| 11:48 AM | $57.50 | Down $ -0.02 | $57.50 | $57.50 | 100 |
| 11:45 AM | $57.52 | Up $0.05 | $57.52 | $57.52 | 100 |
| 11:45 AM | $57.52 | Up $0.00 | $57.52 | $57.52 | 0 |
| 11:45 AM | $57.52 | Up $0.00 | $57.52 | $57.52 | 0 |
| 11:44 AM | $57.47 | Up $0.01 | $57.47 | $57.47 | 100 |
| 11:43 AM | $57.46 | Up $0.00 | $57.46 | $57.43 | 700 |
| 11:42 AM | $57.46 | Down $ -0.03 | $57.47 | $57.46 | 200 |
| 11:41 AM | $57.49 | Down $ -0.03 | $57.49 | $57.49 | 200 |
| 11:40 AM | $57.52 | Up $0.04 | $57.52 | $57.50 | 200 |
| 11:39 AM | $57.48 | Down $ -0.05 | $57.48 | $57.48 | 300 |
| 11:38 AM | $57.53 | Down $ -0.06 | $57.53 | $57.53 | 100 |
| 11:36 AM | $57.59 | Up $0.08 | $57.59 | $57.56 | 200 |
| 11:36 AM | $57.59 | Up $0.00 | $57.59 | $57.56 | 0 |
| 11:35 AM | $57.51 | Up $0.05 | $57.51 | $57.51 | 400 |
| 11:34 AM | $57.46 | Down $ -0.03 | $57.46 | $57.46 | 100 |
| 11:32 AM | $57.49 | Up $0.04 | $57.49 | $57.49 | 100 |
| 11:32 AM | $57.49 | Up $0.00 | $57.49 | $57.49 | 0 |
| 11:30 AM | $57.45 | Down $ -0.02 | $57.45 | $57.44 | 200 |
| 11:30 AM | $57.45 | Up $0.00 | $57.45 | $57.44 | 0 |
| 11:29 AM | $57.47 | Up $0.06 | $57.47 | $57.40 | 2,300 |
| 11:28 AM | $57.41 | Down $ -0.04 | $57.46 | $57.41 | 300 |
| 11:27 AM | $57.45 | Up $0.02 | $57.45 | $57.45 | 100 |
| 11:26 AM | $57.43 | Up $0.04 | $57.43 | $57.39 | 1,200 |
| 11:25 AM | $57.39 | Down $ -0.04 | $57.43 | $57.39 | 200 |
| 11:24 AM | $57.43 | Down $ -0.05 | $57.43 | $57.43 | 900 |
| 11:23 AM | $57.48 | Down $ -0.05 | $57.50 | $57.48 | 200 |
| 11:22 AM | $57.53 | Down $ -0.07 | $57.53 | $57.50 | 200 |
| 11:20 AM | $57.60 | Up $0.02 | $57.60 | $57.60 | 700 |
| 11:20 AM | $57.60 | Up $0.00 | $57.60 | $57.60 | 0 |
| 11:19 AM | $57.58 | Down $ -0.01 | $57.58 | $57.58 | 100 |
| 11:18 AM | $57.59 | Up $0.04 | $57.59 | $57.56 | 500 |
| 11:17 AM | $57.55 | Down $ -0.07 | $57.61 | $57.51 | 1,800 |
| 11:16 AM | $57.62 | Down $ -0.11 | $57.72 | $57.62 | 1,100 |
| 11:15 AM | $57.73 | Down $ -0.08 | $57.78 | $57.73 | 1,000 |
| 11:14 AM | $57.81 | Up $0.09 | $57.81 | $57.72 | 2,200 |
| 11:13 AM | $57.72 | Up $0.05 | $57.72 | $57.72 | 200 |
| 11:12 AM | $57.67 | Up $0.11 | $57.67 | $57.57 | 2,800 |
| 11:11 AM | $57.56 | Up $0.05 | $57.57 | $57.49 | 2,200 |
| 11:10 AM | $57.51 | Up $0.05 | $57.51 | $57.46 | 700 |
| 11:09 AM | $57.46 | Up $0.06 | $57.46 | $57.40 | 1,300 |
| 11:08 AM | $57.40 | Up $0.12 | $57.40 | $57.39 | 400 |
| 11:07 AM | $57.28 | Up $0.04 | $57.31 | $57.28 | 700 |
| 11:06 AM | $57.24 | Up $0.07 | $57.24 | $57.24 | 200 |
| 11:05 AM | $57.17 | Up $0.00 | $57.17 | $57.17 | 100 |
| 11:04 AM | $57.17 | Down $ -0.09 | $57.23 | $57.17 | 1,100 |
| 11:03 AM | $57.26 | Down $ -0.01 | $57.26 | $57.26 | 100 |
| 11:02 AM | $57.27 | Up $0.01 | $57.29 | $57.27 | 500 |
| 11:01 AM | $57.26 | Down $ -0.04 | $57.26 | $57.26 | 900 |
| 10:59 AM | $57.30 | Up $0.03 | $57.33 | $57.30 | 500 |
| 10:59 AM | $57.30 | Up $0.00 | $57.33 | $57.30 | 0 |
| 10:58 AM | $57.27 | Up $0.02 | $57.27 | $57.25 | 200 |
| 10:57 AM | $57.25 | Down $ -0.01 | $57.29 | $57.25 | 400 |
| 10:56 AM | $57.26 | Up $0.03 | $57.26 | $57.25 | 400 |
| 10:55 AM | $57.23 | Up $0.07 | $57.23 | $57.21 | 400 |
| 10:53 AM | $57.16 | Down $ -0.02 | $57.16 | $57.16 | 700 |
| 10:53 AM | $57.16 | Up $0.00 | $57.16 | $57.16 | 0 |
| 10:52 AM | $57.18 | Down $ -0.01 | $57.18 | $57.18 | 200 |
| 10:51 AM | $57.19 | Down $ -0.02 | $57.19 | $57.18 | 200 |
| 10:50 AM | $57.21 | Down $ -0.05 | $57.22 | $57.20 | 400 |
| 10:47 AM | $57.26 | Up $0.02 | $57.26 | $57.24 | 1,000 |
| 10:47 AM | $57.26 | Up $0.00 | $57.26 | $57.24 | 0 |
| 10:47 AM | $57.26 | Up $0.00 | $57.26 | $57.24 | 0 |
| 10:46 AM | $57.24 | Down $ -0.09 | $57.34 | $57.24 | 1,500 |
| 10:45 AM | $57.33 | Up $0.00 | $57.35 | $57.33 | 600 |
| 10:44 AM | $57.33 | Down $ -0.04 | $57.36 | $57.33 | 800 |
| 10:43 AM | $57.37 | Down $ -0.10 | $57.39 | $57.36 | 1,200 |
| 10:42 AM | $57.47 | Down $ -0.01 | $57.50 | $57.47 | 500 |
| 10:41 AM | $57.48 | Up $0.03 | $57.49 | $57.48 | 200 |
| 10:40 AM | $57.45 | Up $0.00 | $57.48 | $57.44 | 400 |
| 10:39 AM | $57.45 | Down $ -0.04 | $57.48 | $57.43 | 4,800 |
| 10:38 AM | $57.49 | Down $ -0.02 | $57.55 | $57.49 | 9,600 |
| 10:37 AM | $57.51 | Up $0.09 | $57.51 | $57.46 | 1,000 |
| 10:36 AM | $57.42 | Up $0.02 | $57.42 | $57.42 | 300 |
| 10:35 AM | $57.40 | Up $0.05 | $57.40 | $57.32 | 400 |
| 10:34 AM | $57.35 | Down $ -0.03 | $57.35 | $57.35 | 100 |
| 10:33 AM | $57.38 | Up $0.00 | $57.39 | $57.38 | 700 |
| 10:32 AM | $57.38 | Down $ -0.07 | $57.39 | $57.38 | 200 |
| 10:31 AM | $57.45 | Up $0.03 | $57.45 | $57.43 | 400 |
| 10:30 AM | $57.42 | Up $0.07 | $57.42 | $57.42 | 100 |
| 10:28 AM | $57.35 | Up $0.01 | $57.35 | $57.35 | 100 |
| 10:28 AM | $57.35 | Up $0.00 | $57.35 | $57.35 | 0 |
| 10:27 AM | $57.34 | Up $0.06 | $57.34 | $57.27 | 700 |
| 10:26 AM | $57.28 | Down $ -0.10 | $57.32 | $57.27 | 700 |
| 10:25 AM | $57.38 | Down $ -0.05 | $57.38 | $57.38 | 200 |
| 10:24 AM | $57.43 | Up $0.14 | $57.47 | $57.32 | 5,300 |
| 10:23 AM | $57.29 | Up $0.00 | $57.36 | $57.29 | 700 |
| 10:22 AM | $57.29 | Up $0.00 | $57.29 | $57.29 | 300 |
| 10:21 AM | $57.29 | Up $0.00 | $57.29 | $57.29 | 100 |
| 10:20 AM | $57.29 | Up $0.01 | $57.29 | $57.29 | 200 |
| 10:19 AM | $57.28 | Up $0.07 | $57.28 | $57.28 | 100 |
| 10:18 AM | $57.21 | Up $0.06 | $57.25 | $57.17 | 1,000 |
| 10:17 AM | $57.15 | Up $0.08 | $57.15 | $57.15 | 1,000 |
| 10:15 AM | $57.07 | Up $0.06 | $57.07 | $57.07 | 100 |
| 10:15 AM | $57.07 | Up $0.00 | $57.07 | $57.07 | 0 |
| 10:14 AM | $57.01 | Up $0.07 | $57.01 | $57.01 | 100 |
| 10:13 AM | $56.94 | Down $ -0.03 | $57.02 | $56.93 | 2,500 |
| 10:12 AM | $56.97 | Up $0.09 | $56.98 | $56.92 | 800 |
| 10:11 AM | $56.88 | Up $0.13 | $56.88 | $56.88 | 100 |
| 10:10 AM | $56.75 | Up $0.03 | $56.77 | $56.73 | 600 |
| 10:09 AM | $56.72 | Down $ -0.04 | $56.73 | $56.72 | 200 |
| 10:07 AM | $56.76 | Up $0.01 | $56.77 | $56.76 | 200 |
| 10:07 AM | $56.76 | Up $0.00 | $56.77 | $56.76 | 0 |
| 10:06 AM | $56.75 | Up $0.01 | $56.75 | $56.75 | 1,000 |
| 10:04 AM | $56.74 | Down $ -0.03 | $56.74 | $56.70 | 600 |
| 10:04 AM | $56.74 | Up $0.00 | $56.74 | $56.70 | 0 |
| 10:02 AM | $56.77 | Up $0.15 | $56.77 | $56.67 | 1,000 |
| 10:02 AM | $56.77 | Up $0.00 | $56.77 | $56.67 | 0 |
| 10:01 AM | $56.62 | Up $0.02 | $56.62 | $56.56 | 500 |
| 09:59 AM | $56.60 | Down $ -0.02 | $56.62 | $56.60 | 200 |
| 09:59 AM | $56.60 | Up $0.00 | $56.62 | $56.60 | 0 |
| 09:58 AM | $56.62 | Down $ -0.01 | $56.66 | $56.62 | 500 |
| 09:56 AM | $56.63 | Up $0.10 | $56.63 | $56.59 | 300 |
| 09:56 AM | $56.63 | Up $0.00 | $56.63 | $56.59 | 0 |
| 09:55 AM | $56.53 | Up $0.03 | $56.53 | $56.53 | 200 |
| 09:54 AM | $56.50 | Down $ -0.02 | $56.50 | $56.49 | 200 |
| 09:53 AM | $56.52 | Up $0.06 | $56.53 | $56.47 | 1,900 |
| 09:50 AM | $56.46 | Up $0.00 | $56.46 | $56.46 | 100 |
| 09:50 AM | $56.46 | Up $0.00 | $56.46 | $56.46 | 0 |
| 09:50 AM | $56.46 | Up $0.00 | $56.46 | $56.46 | 0 |
| 09:47 AM | $56.46 | Down $ -0.03 | $56.46 | $56.44 | 400 |
| 09:47 AM | $56.46 | Up $0.00 | $56.46 | $56.44 | 0 |
| 09:47 AM | $56.46 | Up $0.00 | $56.46 | $56.44 | 0 |
| 09:46 AM | $56.49 | Up $0.02 | $56.53 | $56.49 | 500 |
| 09:44 AM | $56.47 | Up $0.02 | $56.47 | $56.46 | 400 |
| 09:44 AM | $56.47 | Up $0.00 | $56.47 | $56.46 | 0 |
| 09:43 AM | $56.45 | Up $0.00 | $56.47 | $56.45 | 600 |
| 09:42 AM | $56.45 | Down $ -0.08 | $56.45 | $56.45 | 100 |
| 09:38 AM | $56.53 | Down $ -0.14 | $56.53 | $56.51 | 1,800 |
| 09:38 AM | $56.53 | Up $0.00 | $56.53 | $56.51 | 0 |
| 09:38 AM | $56.53 | Up $0.00 | $56.53 | $56.51 | 0 |
| 09:38 AM | $56.53 | Up $0.00 | $56.53 | $56.51 | 0 |
| 09:35 AM | $56.67 | Down $ -0.02 | $56.75 | $56.67 | 900 |
| 09:35 AM | $56.67 | Up $0.00 | $56.75 | $56.67 | 0 |
| 09:35 AM | $56.67 | Up $0.00 | $56.75 | $56.67 | 0 |
| 09:34 AM | $56.69 | Down $ -0.04 | $56.69 | $56.63 | 400 |
| 09:32 AM | $56.73 | Up $0.01 | $56.73 | $56.64 | 700 |
| 09:32 AM | $56.73 | Up $0.00 | $56.73 | $56.64 | 0 |
| 09:31 AM | $56.72 | Up $0.01 | $56.78 | $56.72 | 700 |
| 09:30 AM | $56.71 | Up $0.29 | $56.72 | $56.59 | 4,400 |
| Previous close | $56.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $57.74 | $57.38 | $57.74 | $57.17 | 113,200 |
| 13-01-2025 | $56.42 | $56.11 | $56.43 | $56.02 | 114,600 |
| 10-01-2025 | $56.40 | $56.83 | $56.94 | $56.05 | 221,800 |
| 09-01-2025 | $56.77 | $56.84 | $56.97 | $56.64 | 27,500 |
| 08-01-2025 | $56.18 | $56.15 | $56.28 | $55.47 | 125,800 |
| 07-01-2025 | $54.79 | $55.22 | $55.25 | $54.35 | 106,400 |
| 06-01-2025 | $54.07 | $54.53 | $54.79 | $54.02 | 101,000 |
| 03-01-2025 | $55.02 | $55.08 | $55.34 | $54.98 | 85,400 |
| 02-01-2025 | $55.29 | $55.93 | $55.93 | $55.05 | 138,000 |
| 31-12-2024 | $53.52 | $53.33 | $53.52 | $53.09 | 193,600 |
| 30-12-2024 | $53.16 | $53.17 | $53.54 | $53.10 | 157,300 |
| 27-12-2024 | $54.55 | $54.81 | $54.92 | $54.47 | 95,700 |
| 24-12-2024 | $54.92 | $54.81 | $55.07 | $54.76 | 34,600 |
| 23-12-2024 | $54.84 | $54.62 | $54.98 | $54.44 | 115,500 |
| 20-12-2024 | $55.12 | $54.76 | $55.19 | $54.75 | 202,100 |
| 19-12-2024 | $53.24 | $53.29 | $53.49 | $53.13 | 227,400 |
| 18-12-2024 | $54.33 | $55.83 | $55.88 | $54.26 | 358,600 |
| 17-12-2024 | $56.92 | $56.92 | $57.27 | $56.92 | 79,500 |
| 16-12-2024 | $57.08 | $56.88 | $57.18 | $56.85 | 115,400 |
| 13-12-2024 | $57.24 | $57.73 | $57.76 | $57.24 | 110,000 |
| 12-12-2024 | $59.11 | $59.06 | $59.45 | $59.05 | 92,900 |
| 11-12-2024 | $60.00 | $59.31 | $60.06 | $59.31 | 142,300 |
| 10-12-2024 | $58.78 | $58.92 | $59.12 | $58.77 | 120,500 |
| 09-12-2024 | $59.10 | $59.64 | $59.65 | $59.08 | 171,800 |
| 06-12-2024 | $58.19 | $58.54 | $58.54 | $58.03 | 86,000 |
| 05-12-2024 | $57.53 | $56.49 | $57.60 | $56.49 | 140,900 |
| 04-12-2024 | $58.21 | $58.36 | $58.54 | $58.12 | 159,600 |
| 03-12-2024 | $58.50 | $59.13 | $59.13 | $58.35 | 196,500 |
| 02-12-2024 | $57.41 | $57.74 | $57.78 | $57.01 | 279,900 |
| 29-11-2024 | $58.91 | $58.87 | $58.91 | $58.67 | 68,900 |
Graphs are not available, please refer to the detailed table