Find a quote
HAMMOND POWER SOLUTIONS INC., CL A., SV
303.86 Down -32.83 (-10.80 %)
Delayed : 2026/05/19 17:40:00
- Previous close $336.69
- Opening $330.17
- Today High $330.17
- Today Low $300.70
- Price Bid $303.86
- Price Ask $303.86
- 52 Weeks High $356.80
- 52 Weeks Low $96.00
- Size Bid 1
- Size Ask 2
- Volume 113,205
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $303.86 | Up $0.16 | $303.86 | $303.86 | 9,200 |
| 03:59 PM | $303.70 | Up $0.40 | $303.70 | $302.92 | 1,800 |
| 03:58 PM | $303.30 | Up $0.40 | $303.69 | $302.92 | 1,300 |
| 03:57 PM | $302.90 | Down $ -1.10 | $304.00 | $302.90 | 400 |
| 03:55 PM | $304.00 | Up $0.76 | $304.00 | $304.00 | 100 |
| 03:55 PM | $304.00 | Up $0.00 | $304.00 | $304.00 | 0 |
| 03:54 PM | $303.24 | Up $0.24 | $304.30 | $303.24 | 300 |
| 03:52 PM | $303.00 | Up $0.01 | $303.00 | $303.00 | 200 |
| 03:52 PM | $303.00 | Up $0.00 | $303.00 | $303.00 | 0 |
| 03:50 PM | $302.99 | Up $1.82 | $302.99 | $302.94 | 600 |
| 03:50 PM | $302.99 | Up $0.00 | $302.99 | $302.94 | 0 |
| 03:48 PM | $301.17 | Down $ -1.02 | $302.13 | $301.17 | 1,600 |
| 03:48 PM | $301.17 | Up $0.00 | $302.13 | $301.17 | 0 |
| 03:47 PM | $302.19 | Down $ -1.21 | $303.00 | $302.19 | 1,700 |
| 03:46 PM | $303.40 | Down $ -0.47 | $303.87 | $303.40 | 700 |
| 03:44 PM | $303.87 | Down $ -1.13 | $304.49 | $303.87 | 200 |
| 03:44 PM | $303.87 | Up $0.00 | $304.49 | $303.87 | 0 |
| 03:42 PM | $305.00 | Down $ -0.33 | $305.03 | $304.80 | 1,200 |
| 03:42 PM | $305.00 | Up $0.00 | $305.03 | $304.80 | 0 |
| 03:41 PM | $305.33 | Down $ -1.30 | $305.33 | $305.33 | 100 |
| 03:40 PM | $306.63 | Up $1.57 | $306.63 | $306.63 | 100 |
| 03:39 PM | $305.06 | Down $ -1.82 | $305.06 | $305.06 | 100 |
| 03:38 PM | $306.88 | Up $2.23 | $306.88 | $306.88 | 200 |
| 03:35 PM | $304.65 | Down $ -2.35 | $304.65 | $304.65 | 100 |
| 03:35 PM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 03:35 PM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 03:34 PM | $307.00 | Up $1.01 | $307.00 | $307.00 | 100 |
| 03:30 PM | $305.99 | Up $1.00 | $305.99 | $305.00 | 1,000 |
| 03:30 PM | $305.99 | Up $0.00 | $305.99 | $305.00 | 0 |
| 03:30 PM | $305.99 | Up $0.00 | $305.99 | $305.00 | 0 |
| 03:30 PM | $305.99 | Up $0.00 | $305.99 | $305.00 | 0 |
| 03:29 PM | $304.99 | Down $ -0.63 | $304.99 | $304.99 | 100 |
| 03:28 PM | $305.62 | Down $ -0.14 | $305.62 | $305.62 | 100 |
| 03:26 PM | $305.76 | Up $0.89 | $305.76 | $305.76 | 100 |
| 03:26 PM | $305.76 | Up $0.00 | $305.76 | $305.76 | 0 |
| 03:24 PM | $304.87 | Up $0.67 | $304.87 | $304.87 | 100 |
| 03:24 PM | $304.87 | Up $0.00 | $304.87 | $304.87 | 0 |
| 03:21 PM | $304.20 | Up $1.38 | $304.20 | $304.00 | 200 |
| 03:21 PM | $304.20 | Up $0.00 | $304.20 | $304.00 | 0 |
| 03:21 PM | $304.20 | Up $0.00 | $304.20 | $304.00 | 0 |
| 03:20 PM | $302.82 | Up $0.12 | $303.00 | $302.78 | 3,400 |
| 03:19 PM | $302.70 | Down $ -0.20 | $302.70 | $302.70 | 100 |
| 03:17 PM | $302.90 | Up $1.88 | $302.90 | $302.90 | 100 |
| 03:17 PM | $302.90 | Up $0.00 | $302.90 | $302.90 | 0 |
| 03:16 PM | $301.02 | Down $ -0.75 | $302.77 | $300.70 | 1,500 |
| 03:14 PM | $301.77 | Up $0.29 | $303.30 | $301.77 | 600 |
| 03:14 PM | $301.77 | Up $0.00 | $303.30 | $301.77 | 0 |
| 03:13 PM | $301.48 | Down $ -0.57 | $301.88 | $301.48 | 400 |
| 03:10 PM | $302.05 | Up $0.07 | $302.05 | $302.05 | 100 |
| 03:10 PM | $302.05 | Up $0.00 | $302.05 | $302.05 | 0 |
| 03:10 PM | $302.05 | Up $0.00 | $302.05 | $302.05 | 0 |
| 03:09 PM | $301.98 | Down $ -2.02 | $304.40 | $301.88 | 2,700 |
| 03:07 PM | $304.00 | Down $ -0.18 | $304.00 | $302.22 | 900 |
| 03:07 PM | $304.00 | Up $0.00 | $304.00 | $302.22 | 0 |
| 03:02 PM | $304.18 | Down $ -1.80 | $304.40 | $304.18 | 600 |
| 03:02 PM | $304.18 | Up $0.00 | $304.40 | $304.18 | 0 |
| 03:02 PM | $304.18 | Up $0.00 | $304.40 | $304.18 | 0 |
| 03:02 PM | $304.18 | Up $0.00 | $304.40 | $304.18 | 0 |
| 03:02 PM | $304.18 | Up $0.00 | $304.40 | $304.18 | 0 |
| 02:57 PM | $305.98 | Down $ -0.22 | $305.98 | $305.98 | 100 |
| 02:57 PM | $305.98 | Up $0.00 | $305.98 | $305.98 | 0 |
| 02:57 PM | $305.98 | Up $0.00 | $305.98 | $305.98 | 0 |
| 02:57 PM | $305.98 | Up $0.00 | $305.98 | $305.98 | 0 |
| 02:57 PM | $305.98 | Up $0.00 | $305.98 | $305.98 | 0 |
| 02:49 PM | $306.20 | Down $ -0.04 | $306.20 | $306.20 | 100 |
| 02:49 PM | $306.20 | Up $0.00 | $306.20 | $306.20 | 0 |
| 02:49 PM | $306.20 | Up $0.00 | $306.20 | $306.20 | 0 |
| 02:49 PM | $306.20 | Up $0.00 | $306.20 | $306.20 | 0 |
| 02:49 PM | $306.20 | Up $0.00 | $306.20 | $306.20 | 0 |
| 02:49 PM | $306.20 | Up $0.00 | $306.20 | $306.20 | 0 |
| 02:49 PM | $306.20 | Up $0.00 | $306.20 | $306.20 | 0 |
| 02:49 PM | $306.20 | Up $0.00 | $306.20 | $306.20 | 0 |
| 02:47 PM | $306.24 | Up $1.88 | $306.24 | $306.24 | 100 |
| 02:47 PM | $306.24 | Up $0.00 | $306.24 | $306.24 | 0 |
| 02:46 PM | $304.36 | Down $ -2.14 | $304.36 | $304.36 | 100 |
| 02:44 PM | $306.50 | Down $ -0.02 | $306.52 | $306.38 | 1,300 |
| 02:44 PM | $306.50 | Up $0.00 | $306.52 | $306.38 | 0 |
| 02:43 PM | $306.52 | Down $ -0.42 | $307.00 | $305.20 | 2,000 |
| 02:40 PM | $306.94 | Up $1.74 | $306.94 | $306.94 | 100 |
| 02:40 PM | $306.94 | Up $0.00 | $306.94 | $306.94 | 0 |
| 02:40 PM | $306.94 | Up $0.00 | $306.94 | $306.94 | 0 |
| 02:38 PM | $305.20 | Down $ -1.37 | $305.20 | $305.20 | 800 |
| 02:38 PM | $305.20 | Up $0.00 | $305.20 | $305.20 | 0 |
| 02:36 PM | $306.57 | Down $ -0.16 | $306.57 | $306.57 | 100 |
| 02:36 PM | $306.57 | Up $0.00 | $306.57 | $306.57 | 0 |
| 02:35 PM | $306.73 | Down $ -2.14 | $306.73 | $306.73 | 100 |
| 02:31 PM | $308.87 | Up $3.37 | $308.87 | $308.87 | 100 |
| 02:31 PM | $308.87 | Up $0.00 | $308.87 | $308.87 | 0 |
| 02:31 PM | $308.87 | Up $0.00 | $308.87 | $308.87 | 0 |
| 02:31 PM | $308.87 | Up $0.00 | $308.87 | $308.87 | 0 |
| 02:21 PM | $305.50 | Down $ -1.26 | $306.82 | $305.50 | 1,600 |
| 02:21 PM | $305.50 | Up $0.00 | $306.82 | $305.50 | 0 |
| 02:21 PM | $305.50 | Up $0.00 | $306.82 | $305.50 | 0 |
| 02:21 PM | $305.50 | Up $0.00 | $306.82 | $305.50 | 0 |
| 02:21 PM | $305.50 | Up $0.00 | $306.82 | $305.50 | 0 |
| 02:21 PM | $305.50 | Up $0.00 | $306.82 | $305.50 | 0 |
| 02:21 PM | $305.50 | Up $0.00 | $306.82 | $305.50 | 0 |
| 02:21 PM | $305.50 | Up $0.00 | $306.82 | $305.50 | 0 |
| 02:21 PM | $305.50 | Up $0.00 | $306.82 | $305.50 | 0 |
| 02:21 PM | $305.50 | Up $0.00 | $306.82 | $305.50 | 0 |
| 02:20 PM | $306.76 | Up $0.06 | $306.76 | $306.76 | 100 |
| 02:19 PM | $306.70 | Down $ -0.48 | $306.82 | $306.59 | 1,700 |
| 02:15 PM | $307.18 | Down $ -0.06 | $307.27 | $307.18 | 400 |
| 02:15 PM | $307.18 | Up $0.00 | $307.27 | $307.18 | 0 |
| 02:15 PM | $307.18 | Up $0.00 | $307.27 | $307.18 | 0 |
| 02:15 PM | $307.18 | Up $0.00 | $307.27 | $307.18 | 0 |
| 02:14 PM | $307.24 | Up $0.06 | $307.24 | $307.24 | 100 |
| 02:12 PM | $307.18 | Down $ -3.25 | $310.45 | $307.18 | 2,100 |
| 02:12 PM | $307.18 | Up $0.00 | $310.45 | $307.18 | 0 |
| 02:08 PM | $310.43 | Up $0.01 | $310.43 | $310.43 | 100 |
| 02:08 PM | $310.43 | Up $0.00 | $310.43 | $310.43 | 0 |
| 02:08 PM | $310.43 | Up $0.00 | $310.43 | $310.43 | 0 |
| 02:08 PM | $310.43 | Up $0.00 | $310.43 | $310.43 | 0 |
| 02:07 PM | $310.42 | Up $0.02 | $310.42 | $310.42 | 200 |
| 02:06 PM | $310.40 | Up $0.01 | $310.40 | $310.40 | 100 |
| 02:04 PM | $310.39 | Down $ -0.18 | $310.73 | $310.39 | 900 |
| 02:04 PM | $310.39 | Up $0.00 | $310.73 | $310.39 | 0 |
| 01:58 PM | $310.57 | Down $ -1.43 | $311.99 | $310.57 | 400 |
| 01:58 PM | $310.57 | Up $0.00 | $311.99 | $310.57 | 0 |
| 01:58 PM | $310.57 | Up $0.00 | $311.99 | $310.57 | 0 |
| 01:58 PM | $310.57 | Up $0.00 | $311.99 | $310.57 | 0 |
| 01:58 PM | $310.57 | Up $0.00 | $311.99 | $310.57 | 0 |
| 01:58 PM | $310.57 | Up $0.00 | $311.99 | $310.57 | 0 |
| 01:48 PM | $312.00 | Down $ -0.23 | $312.32 | $312.00 | 200 |
| 01:48 PM | $312.00 | Up $0.00 | $312.32 | $312.00 | 0 |
| 01:48 PM | $312.00 | Up $0.00 | $312.32 | $312.00 | 0 |
| 01:48 PM | $312.00 | Up $0.00 | $312.32 | $312.00 | 0 |
| 01:48 PM | $312.00 | Up $0.00 | $312.32 | $312.00 | 0 |
| 01:48 PM | $312.00 | Up $0.00 | $312.32 | $312.00 | 0 |
| 01:48 PM | $312.00 | Up $0.00 | $312.32 | $312.00 | 0 |
| 01:48 PM | $312.00 | Up $0.00 | $312.32 | $312.00 | 0 |
| 01:48 PM | $312.00 | Up $0.00 | $312.32 | $312.00 | 0 |
| 01:48 PM | $312.00 | Up $0.00 | $312.32 | $312.00 | 0 |
| 01:47 PM | $312.23 | Down $ -1.14 | $312.23 | $312.23 | 100 |
| 01:46 PM | $313.37 | Down $ -0.26 | $313.37 | $313.37 | 100 |
| 01:40 PM | $313.63 | Up $0.00 | $313.63 | $313.63 | 100 |
| 01:40 PM | $313.63 | Up $0.00 | $313.63 | $313.63 | 0 |
| 01:40 PM | $313.63 | Up $0.00 | $313.63 | $313.63 | 0 |
| 01:40 PM | $313.63 | Up $0.00 | $313.63 | $313.63 | 0 |
| 01:40 PM | $313.63 | Up $0.00 | $313.63 | $313.63 | 0 |
| 01:40 PM | $313.63 | Up $0.00 | $313.63 | $313.63 | 0 |
| 01:37 PM | $313.63 | Down $ -0.82 | $313.63 | $313.63 | 100 |
| 01:37 PM | $313.63 | Up $0.00 | $313.63 | $313.63 | 0 |
| 01:37 PM | $313.63 | Up $0.00 | $313.63 | $313.63 | 0 |
| 01:36 PM | $314.45 | Down $ -0.81 | $314.45 | $314.44 | 200 |
| 01:32 PM | $315.26 | Down $ -0.75 | $315.31 | $315.26 | 600 |
| 01:32 PM | $315.26 | Up $0.00 | $315.31 | $315.26 | 0 |
| 01:32 PM | $315.26 | Up $0.00 | $315.31 | $315.26 | 0 |
| 01:32 PM | $315.26 | Up $0.00 | $315.31 | $315.26 | 0 |
| 01:31 PM | $316.01 | Down $ -0.50 | $316.01 | $316.01 | 400 |
| 01:20 PM | $316.51 | Up $1.06 | $316.51 | $315.01 | 3,300 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:20 PM | $316.51 | Up $0.00 | $316.51 | $315.01 | 0 |
| 01:19 PM | $315.45 | Down $ -0.06 | $316.00 | $315.00 | 2,700 |
| 01:15 PM | $315.50 | Up $0.25 | $315.50 | $315.25 | 1,600 |
| 01:15 PM | $315.50 | Up $0.00 | $315.50 | $315.25 | 0 |
| 01:15 PM | $315.50 | Up $0.00 | $315.50 | $315.25 | 0 |
| 01:15 PM | $315.50 | Up $0.00 | $315.50 | $315.25 | 0 |
| 01:11 PM | $315.25 | Up $0.00 | $315.25 | $315.25 | 300 |
| 01:11 PM | $315.25 | Up $0.00 | $315.25 | $315.25 | 0 |
| 01:11 PM | $315.25 | Up $0.00 | $315.25 | $315.25 | 0 |
| 01:11 PM | $315.25 | Up $0.00 | $315.25 | $315.25 | 0 |
| 01:10 PM | $315.25 | Up $0.00 | $315.25 | $315.25 | 700 |
| 01:08 PM | $315.25 | Up $0.72 | $315.25 | $315.17 | 1,100 |
| 01:08 PM | $315.25 | Up $0.00 | $315.25 | $315.17 | 0 |
| 01:06 PM | $314.53 | Down $ -0.72 | $314.79 | $314.33 | 1,200 |
| 01:06 PM | $314.53 | Up $0.00 | $314.79 | $314.33 | 0 |
| 01:04 PM | $315.25 | Up $0.00 | $315.25 | $315.25 | 200 |
| 01:04 PM | $315.25 | Up $0.00 | $315.25 | $315.25 | 0 |
| 01:02 PM | $315.25 | Down $ -0.25 | $315.25 | $315.25 | 400 |
| 01:02 PM | $315.25 | Up $0.00 | $315.25 | $315.25 | 0 |
| 12:59 PM | $315.50 | Up $0.28 | $315.50 | $314.06 | 6,000 |
| 12:59 PM | $315.50 | Up $0.00 | $315.50 | $314.06 | 0 |
| 12:59 PM | $315.50 | Up $0.00 | $315.50 | $314.06 | 0 |
| 12:58 PM | $315.22 | Up $0.02 | $315.22 | $315.22 | 100 |
| 12:54 PM | $315.20 | Up $0.60 | $315.20 | $315.18 | 300 |
| 12:54 PM | $315.20 | Up $0.00 | $315.20 | $315.18 | 0 |
| 12:54 PM | $315.20 | Up $0.00 | $315.20 | $315.18 | 0 |
| 12:54 PM | $315.20 | Up $0.00 | $315.20 | $315.18 | 0 |
| 12:49 PM | $314.60 | Down $ -3.20 | $317.57 | $314.60 | 6,200 |
| 12:49 PM | $314.60 | Up $0.00 | $317.57 | $314.60 | 0 |
| 12:49 PM | $314.60 | Up $0.00 | $317.57 | $314.60 | 0 |
| 12:49 PM | $314.60 | Up $0.00 | $317.57 | $314.60 | 0 |
| 12:49 PM | $314.60 | Up $0.00 | $317.57 | $314.60 | 0 |
| 12:48 PM | $317.80 | Up $2.43 | $317.80 | $316.65 | 500 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 100 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:22 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:15 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 100 |
| 12:15 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:15 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:15 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:15 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:15 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:15 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:07 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 100 |
| 12:07 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:07 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:07 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:07 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:07 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:07 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:07 PM | $315.37 | Up $0.00 | $315.37 | $315.37 | 0 |
| 12:06 PM | $315.37 | Up $0.01 | $315.37 | $315.37 | 100 |
| 11:58 AM | $315.36 | Down $ -0.10 | $315.36 | $315.36 | 100 |
| 11:58 AM | $315.36 | Up $0.00 | $315.36 | $315.36 | 0 |
| 11:58 AM | $315.36 | Up $0.00 | $315.36 | $315.36 | 0 |
| 11:58 AM | $315.36 | Up $0.00 | $315.36 | $315.36 | 0 |
| 11:58 AM | $315.36 | Up $0.00 | $315.36 | $315.36 | 0 |
| 11:58 AM | $315.36 | Up $0.00 | $315.36 | $315.36 | 0 |
| 11:58 AM | $315.36 | Up $0.00 | $315.36 | $315.36 | 0 |
| 11:58 AM | $315.36 | Up $0.00 | $315.36 | $315.36 | 0 |
| 11:54 AM | $315.46 | Down $ -0.04 | $315.46 | $315.46 | 100 |
| 11:54 AM | $315.46 | Up $0.00 | $315.46 | $315.46 | 0 |
| 11:54 AM | $315.46 | Up $0.00 | $315.46 | $315.46 | 0 |
| 11:54 AM | $315.46 | Up $0.00 | $315.46 | $315.46 | 0 |
| 11:53 AM | $315.50 | Down $ -2.08 | $315.50 | $315.50 | 100 |
| 11:48 AM | $317.58 | Down $ -0.22 | $317.58 | $317.58 | 100 |
| 11:48 AM | $317.58 | Up $0.00 | $317.58 | $317.58 | 0 |
| 11:48 AM | $317.58 | Up $0.00 | $317.58 | $317.58 | 0 |
| 11:48 AM | $317.58 | Up $0.00 | $317.58 | $317.58 | 0 |
| 11:48 AM | $317.58 | Up $0.00 | $317.58 | $317.58 | 0 |
| 11:42 AM | $317.80 | Up $1.26 | $317.80 | $315.26 | 200 |
| 11:42 AM | $317.80 | Up $0.00 | $317.80 | $315.26 | 0 |
| 11:42 AM | $317.80 | Up $0.00 | $317.80 | $315.26 | 0 |
| 11:42 AM | $317.80 | Up $0.00 | $317.80 | $315.26 | 0 |
| 11:42 AM | $317.80 | Up $0.00 | $317.80 | $315.26 | 0 |
| 11:42 AM | $317.80 | Up $0.00 | $317.80 | $315.26 | 0 |
| 11:39 AM | $316.55 | Up $1.28 | $316.55 | $315.26 | 200 |
| 11:39 AM | $316.55 | Up $0.00 | $316.55 | $315.26 | 0 |
| 11:39 AM | $316.55 | Up $0.00 | $316.55 | $315.26 | 0 |
| 11:38 AM | $315.27 | Down $ -1.74 | $315.27 | $315.27 | 100 |
| 11:25 AM | $317.01 | Up $1.21 | $317.01 | $317.00 | 200 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:25 AM | $317.01 | Up $0.00 | $317.01 | $317.00 | 0 |
| 11:20 AM | $315.80 | Down $ -2.19 | $316.95 | $315.80 | 1,300 |
| 11:20 AM | $315.80 | Up $0.00 | $316.95 | $315.80 | 0 |
| 11:20 AM | $315.80 | Up $0.00 | $316.95 | $315.80 | 0 |
| 11:20 AM | $315.80 | Up $0.00 | $316.95 | $315.80 | 0 |
| 11:20 AM | $315.80 | Up $0.00 | $316.95 | $315.80 | 0 |
| 11:19 AM | $317.99 | Down $ -0.65 | $318.00 | $317.99 | 600 |
| 11:04 AM | $318.64 | Up $1.72 | $318.64 | $318.64 | 200 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:04 AM | $318.64 | Up $0.00 | $318.64 | $318.64 | 0 |
| 11:02 AM | $316.92 | Up $0.92 | $317.78 | $316.92 | 700 |
| 11:02 AM | $316.92 | Up $0.00 | $317.78 | $316.92 | 0 |
| 10:55 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 600 |
| 10:55 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:55 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:55 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:55 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:55 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:55 AM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 10:54 AM | $316.00 | Up $2.33 | $316.00 | $315.26 | 900 |
| 10:53 AM | $313.67 | Down $ -0.53 | $313.67 | $313.67 | 400 |
| 10:52 AM | $314.20 | Up $0.15 | $314.20 | $314.20 | 200 |
| 10:51 AM | $314.05 | Down $ -2.15 | $314.05 | $314.05 | 100 |
| 10:50 AM | $316.20 | Up $1.45 | $316.20 | $316.20 | 200 |
| 10:49 AM | $314.75 | Up $2.43 | $314.76 | $314.00 | 800 |
| 10:47 AM | $312.33 | Up $0.93 | $312.57 | $311.39 | 2,400 |
| 10:47 AM | $312.33 | Up $0.00 | $312.57 | $311.39 | 0 |
| 10:46 AM | $311.40 | Down $ -3.07 | $311.40 | $311.40 | 100 |
| 10:38 AM | $314.47 | Up $1.47 | $314.47 | $314.47 | 100 |
| 10:38 AM | $314.47 | Up $0.00 | $314.47 | $314.47 | 0 |
| 10:38 AM | $314.47 | Up $0.00 | $314.47 | $314.47 | 0 |
| 10:38 AM | $314.47 | Up $0.00 | $314.47 | $314.47 | 0 |
| 10:38 AM | $314.47 | Up $0.00 | $314.47 | $314.47 | 0 |
| 10:38 AM | $314.47 | Up $0.00 | $314.47 | $314.47 | 0 |
| 10:38 AM | $314.47 | Up $0.00 | $314.47 | $314.47 | 0 |
| 10:38 AM | $314.47 | Up $0.00 | $314.47 | $314.47 | 0 |
| 10:37 AM | $313.00 | Up $0.00 | $313.00 | $312.04 | 200 |
| 10:36 AM | $313.00 | Up $0.52 | $313.00 | $313.00 | 100 |
| 10:34 AM | $312.48 | Down $ -2.29 | $312.48 | $312.04 | 200 |
| 10:34 AM | $312.48 | Up $0.00 | $312.48 | $312.04 | 0 |
| 10:32 AM | $314.77 | Down $ -0.53 | $314.77 | $314.77 | 100 |
| 10:32 AM | $314.77 | Up $0.00 | $314.77 | $314.77 | 0 |
| 10:31 AM | $315.30 | Up $0.00 | $315.30 | $315.30 | 100 |
| 10:28 AM | $315.30 | Down $ -0.76 | $319.01 | $315.30 | 2,100 |
| 10:28 AM | $315.30 | Up $0.00 | $319.01 | $315.30 | 0 |
| 10:28 AM | $315.30 | Up $0.00 | $319.01 | $315.30 | 0 |
| 10:25 AM | $316.06 | Down $ -6.17 | $320.37 | $314.95 | 1,200 |
| 10:25 AM | $316.06 | Up $0.00 | $320.37 | $314.95 | 0 |
| 10:25 AM | $316.06 | Up $0.00 | $320.37 | $314.95 | 0 |
| 10:19 AM | $322.23 | Down $ -0.46 | $322.90 | $322.23 | 700 |
| 10:19 AM | $322.23 | Up $0.00 | $322.90 | $322.23 | 0 |
| 10:19 AM | $322.23 | Up $0.00 | $322.90 | $322.23 | 0 |
| 10:19 AM | $322.23 | Up $0.00 | $322.90 | $322.23 | 0 |
| 10:19 AM | $322.23 | Up $0.00 | $322.90 | $322.23 | 0 |
| 10:19 AM | $322.23 | Up $0.00 | $322.90 | $322.23 | 0 |
| 10:18 AM | $322.69 | Up $0.46 | $322.69 | $322.69 | 100 |
| 10:17 AM | $322.23 | Down $ -2.48 | $322.23 | $322.21 | 2,500 |
| 10:09 AM | $324.71 | Up $2.62 | $324.71 | $324.05 | 1,100 |
| 10:09 AM | $324.71 | Up $0.00 | $324.71 | $324.05 | 0 |
| 10:09 AM | $324.71 | Up $0.00 | $324.71 | $324.05 | 0 |
| 10:09 AM | $324.71 | Up $0.00 | $324.71 | $324.05 | 0 |
| 10:09 AM | $324.71 | Up $0.00 | $324.71 | $324.05 | 0 |
| 10:09 AM | $324.71 | Up $0.00 | $324.71 | $324.05 | 0 |
| 10:09 AM | $324.71 | Up $0.00 | $324.71 | $324.05 | 0 |
| 10:09 AM | $324.71 | Up $0.00 | $324.71 | $324.05 | 0 |
| 10:08 AM | $322.09 | Down $ -2.35 | $322.09 | $322.09 | 200 |
| 10:07 AM | $324.44 | Down $ -0.43 | $324.44 | $324.44 | 100 |
| 10:05 AM | $324.87 | Up $3.06 | $324.87 | $324.87 | 100 |
| 10:05 AM | $324.87 | Up $0.00 | $324.87 | $324.87 | 0 |
| 10:04 AM | $321.81 | Down $ -2.13 | $321.81 | $321.81 | 100 |
| 10:00 AM | $323.94 | Up $1.04 | $323.99 | $323.90 | 900 |
| 10:00 AM | $323.94 | Up $0.00 | $323.99 | $323.90 | 0 |
| 10:00 AM | $323.94 | Up $0.00 | $323.99 | $323.90 | 0 |
| 10:00 AM | $323.94 | Up $0.00 | $323.99 | $323.90 | 0 |
| 09:59 AM | $322.90 | Up $0.81 | $322.90 | $322.67 | 200 |
| 09:57 AM | $322.09 | Up $1.45 | $322.09 | $320.18 | 400 |
| 09:57 AM | $322.09 | Up $0.00 | $322.09 | $320.18 | 0 |
| 09:53 AM | $320.64 | Up $0.99 | $320.65 | $320.64 | 300 |
| 09:53 AM | $320.64 | Up $0.00 | $320.65 | $320.64 | 0 |
| 09:53 AM | $320.64 | Up $0.00 | $320.65 | $320.64 | 0 |
| 09:53 AM | $320.64 | Up $0.00 | $320.65 | $320.64 | 0 |
| 09:51 AM | $319.65 | Down $ -0.37 | $319.65 | $319.64 | 300 |
| 09:51 AM | $319.65 | Up $0.00 | $319.65 | $319.64 | 0 |
| 09:50 AM | $320.02 | Down $ -0.50 | $320.02 | $319.74 | 700 |
| 09:49 AM | $320.52 | Down $ -3.64 | $322.29 | $320.52 | 1,400 |
| 09:42 AM | $324.16 | Up $0.41 | $324.52 | $322.41 | 2,400 |
| 09:42 AM | $324.16 | Up $0.00 | $324.52 | $322.41 | 0 |
| 09:42 AM | $324.16 | Up $0.00 | $324.52 | $322.41 | 0 |
| 09:42 AM | $324.16 | Up $0.00 | $324.52 | $322.41 | 0 |
| 09:42 AM | $324.16 | Up $0.00 | $324.52 | $322.41 | 0 |
| 09:42 AM | $324.16 | Up $0.00 | $324.52 | $322.41 | 0 |
| 09:42 AM | $324.16 | Up $0.00 | $324.52 | $322.41 | 0 |
| 09:37 AM | $323.75 | Up $0.57 | $325.01 | $323.75 | 600 |
| 09:37 AM | $323.75 | Up $0.00 | $325.01 | $323.75 | 0 |
| 09:37 AM | $323.75 | Up $0.00 | $325.01 | $323.75 | 0 |
| 09:37 AM | $323.75 | Up $0.00 | $325.01 | $323.75 | 0 |
| 09:37 AM | $323.75 | Up $0.00 | $325.01 | $323.75 | 0 |
| 09:36 AM | $323.18 | Down $ -1.77 | $325.01 | $323.18 | 600 |
| 09:35 AM | $324.95 | Down $ -1.03 | $325.06 | $324.95 | 1,000 |
| 09:33 AM | $325.98 | Up $0.98 | $325.99 | $321.15 | 1,100 |
| 09:33 AM | $325.98 | Up $0.00 | $325.99 | $321.15 | 0 |
| 09:31 AM | $325.00 | Down $ -3.00 | $325.39 | $322.49 | 2,400 |
| 09:31 AM | $325.00 | Up $0.00 | $325.39 | $322.49 | 0 |
| 09:30 AM | $328.00 | Down $ -8.69 | $330.17 | $328.00 | 1,900 |
| Previous close | $336.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/05/2026 | $303.86 | $315.37 | $317.80 | $300.70 | 71,400 |
| 15/05/2026 | $336.69 | $330.40 | $338.18 | $330.40 | 44,300 |
| 14/05/2026 | $345.00 | $353.42 | $355.99 | $340.00 | 44,600 |
| 13/05/2026 | $347.20 | $348.50 | $350.97 | $346.05 | 30,300 |
| 12/05/2026 | $337.16 | $323.06 | $338.33 | $323.06 | 36,500 |
| 11/05/2026 | $328.95 | $316.80 | $332.25 | $316.80 | 54,200 |
| 08/05/2026 | $311.12 | $315.37 | $315.37 | $304.16 | 57,300 |
| 07/05/2026 | $320.56 | $321.39 | $321.60 | $312.35 | 43,100 |
| 06/05/2026 | $304.48 | $292.69 | $306.92 | $289.01 | 68,300 |
| 05/05/2026 | $289.82 | $289.94 | $296.57 | $286.69 | 45,800 |
| 04/05/2026 | $293.99 | $288.02 | $296.18 | $284.67 | 56,100 |
| 01/05/2026 | $289.61 | $289.75 | $293.34 | $287.30 | 14,700 |
| 30/04/2026 | $289.17 | $284.97 | $289.94 | $282.71 | 43,300 |
| 29/04/2026 | $279.16 | $277.93 | $280.66 | $273.71 | 40,600 |
| 28/04/2026 | $279.23 | $270.40 | $280.82 | $270.40 | 40,600 |
| 27/04/2026 | $280.00 | $279.46 | $287.48 | $278.72 | 66,600 |
| 24/04/2026 | $277.73 | $278.94 | $280.00 | $274.34 | 79,300 |
| 23/04/2026 | $265.57 | $265.17 | $268.97 | $259.38 | 68,300 |
| 22/04/2026 | $268.59 | $263.23 | $270.47 | $260.05 | 77,800 |
| 21/04/2026 | $252.17 | $247.94 | $252.63 | $245.62 | 83,900 |
| 20/04/2026 | $245.48 | $241.37 | $246.04 | $239.92 | 51,200 |
| 17/04/2026 | $226.37 | $223.88 | $235.15 | $223.88 | 65,600 |
| 16/04/2026 | $219.17 | $217.49 | $219.88 | $216.07 | 50,900 |
| 15/04/2026 | $219.81 | $223.82 | $225.00 | $219.08 | 73,200 |
| 14/04/2026 | $242.06 | $240.57 | $242.38 | $239.21 | 59,400 |
| 13/04/2026 | $242.07 | $241.25 | $246.60 | $241.02 | 133,500 |
| 10/04/2026 | $215.66 | $217.62 | $218.43 | $215.23 | 85,300 |
| 09/04/2026 | $215.29 | $213.67 | $217.14 | $213.67 | 51,100 |
| 08/04/2026 | $202.00 | $205.28 | $205.45 | $200.54 | 81,000 |
| 07/04/2026 | $194.20 | $195.42 | $199.16 | $190.40 | 98,900 |
Graphs are not available, please refer to the detailed table