Find a quote
HUT 8 CORP
155.20 Down -10.51 (-6.77 %)
Delayed : 2026/07/24 17:40:00
- Previous close $165.71
- Opening $164.12
- Today High $166.00
- Today Low $153.79
- Price Bid $155.00
- Price Ask $155.00
- 52 Weeks High $194.28
- 52 Weeks Low $25.68
- Size Bid 20
- Size Ask 12
- Volume 491,694
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $155.20 | Up $0.04 | $155.20 | $155.20 | 5,700 |
| 03:59 PM | $155.16 | Up $0.02 | $155.32 | $155.07 | 5,000 |
| 03:58 PM | $155.14 | Up $0.09 | $155.25 | $155.04 | 3,100 |
| 03:57 PM | $155.05 | Up $0.05 | $155.25 | $154.94 | 2,500 |
| 03:56 PM | $155.00 | Down $ -0.30 | $155.47 | $155.00 | 6,600 |
| 03:55 PM | $155.30 | Up $0.53 | $155.30 | $154.69 | 3,600 |
| 03:54 PM | $154.77 | Up $0.23 | $154.99 | $154.72 | 1,300 |
| 03:53 PM | $154.54 | Down $ -0.20 | $155.10 | $154.50 | 3,600 |
| 03:52 PM | $154.74 | Up $0.39 | $154.74 | $154.50 | 2,000 |
| 03:51 PM | $154.35 | Up $0.06 | $154.44 | $154.00 | 4,100 |
| 03:50 PM | $154.29 | Down $ -0.27 | $154.61 | $154.08 | 1,400 |
| 03:49 PM | $154.56 | Down $ -0.03 | $154.56 | $154.51 | 1,700 |
| 03:48 PM | $154.59 | Down $ -0.09 | $154.64 | $154.50 | 700 |
| 03:47 PM | $154.68 | Up $0.18 | $154.68 | $154.50 | 1,400 |
| 03:46 PM | $154.50 | Down $ -0.60 | $154.88 | $154.50 | 2,100 |
| 03:45 PM | $155.10 | Up $0.18 | $155.10 | $154.96 | 500 |
| 03:44 PM | $154.92 | Up $0.07 | $154.92 | $154.73 | 500 |
| 03:43 PM | $154.85 | Up $0.35 | $154.85 | $154.61 | 500 |
| 03:42 PM | $154.50 | Down $ -0.11 | $154.56 | $154.42 | 3,100 |
| 03:41 PM | $154.61 | Down $ -0.45 | $154.89 | $154.61 | 1,500 |
| 03:40 PM | $155.06 | Up $0.07 | $155.06 | $155.00 | 1,300 |
| 03:39 PM | $154.99 | Down $ -0.27 | $155.00 | $154.99 | 1,100 |
| 03:38 PM | $155.26 | Up $0.01 | $155.26 | $155.01 | 400 |
| 03:37 PM | $155.25 | Up $0.22 | $155.57 | $155.25 | 900 |
| 03:36 PM | $155.03 | Down $ -0.29 | $155.41 | $155.03 | 600 |
| 03:35 PM | $155.32 | Up $0.81 | $155.32 | $154.51 | 1,700 |
| 03:34 PM | $154.51 | Up $0.16 | $154.74 | $154.34 | 3,000 |
| 03:33 PM | $154.35 | Up $0.56 | $154.35 | $154.16 | 1,400 |
| 03:32 PM | $153.79 | Down $ -0.22 | $153.92 | $153.79 | 200 |
| 03:31 PM | $154.01 | Up $0.01 | $154.52 | $154.00 | 3,600 |
| 03:30 PM | $154.00 | Down $ -0.81 | $154.58 | $154.00 | 2,100 |
| 03:29 PM | $154.81 | Down $ -0.45 | $155.09 | $154.81 | 2,200 |
| 03:28 PM | $155.26 | Down $ -0.23 | $155.61 | $155.26 | 1,500 |
| 03:27 PM | $155.49 | Up $0.41 | $155.49 | $155.49 | 100 |
| 03:26 PM | $155.08 | Down $ -0.24 | $155.08 | $155.08 | 300 |
| 03:25 PM | $155.32 | Up $0.12 | $155.32 | $154.95 | 900 |
| 03:24 PM | $155.20 | Down $ -0.44 | $155.25 | $155.20 | 200 |
| 03:23 PM | $155.64 | Up $0.06 | $155.64 | $155.31 | 200 |
| 03:22 PM | $155.58 | Up $0.03 | $155.90 | $155.58 | 700 |
| 03:20 PM | $155.55 | Up $0.24 | $155.55 | $155.25 | 300 |
| 03:20 PM | $155.55 | Up $0.00 | $155.55 | $155.25 | 0 |
| 03:19 PM | $155.31 | Down $ -0.24 | $155.35 | $155.31 | 200 |
| 03:18 PM | $155.55 | Down $ -0.03 | $155.55 | $155.55 | 100 |
| 03:17 PM | $155.58 | Up $0.45 | $155.58 | $155.16 | 1,100 |
| 03:16 PM | $155.13 | Up $0.23 | $155.13 | $154.95 | 1,600 |
| 03:15 PM | $154.90 | Up $0.01 | $155.16 | $154.90 | 600 |
| 03:14 PM | $154.89 | Up $0.00 | $154.89 | $154.89 | 100 |
| 03:13 PM | $154.89 | Down $ -0.35 | $155.12 | $154.89 | 8,800 |
| 03:12 PM | $155.24 | Up $0.13 | $155.60 | $155.24 | 1,200 |
| 03:11 PM | $155.11 | Down $ -0.51 | $155.49 | $155.10 | 400 |
| 03:10 PM | $155.62 | Up $0.52 | $155.62 | $155.37 | 300 |
| 03:09 PM | $155.10 | Down $ -0.82 | $155.74 | $155.10 | 2,500 |
| 03:08 PM | $155.92 | Up $0.37 | $155.92 | $155.77 | 500 |
| 03:07 PM | $155.55 | Down $ -0.45 | $155.57 | $155.55 | 200 |
| 03:06 PM | $156.00 | Down $ -0.38 | $156.57 | $156.00 | 2,300 |
| 03:05 PM | $156.38 | Up $0.33 | $156.38 | $155.95 | 600 |
| 03:04 PM | $156.05 | Up $0.09 | $156.05 | $156.05 | 100 |
| 03:03 PM | $155.96 | Up $0.32 | $155.96 | $155.67 | 400 |
| 03:02 PM | $155.64 | Down $ -0.76 | $156.18 | $155.64 | 1,400 |
| 03:01 PM | $156.40 | Up $0.26 | $156.40 | $156.40 | 800 |
| 03:00 PM | $156.14 | Down $ -0.20 | $156.40 | $155.75 | 2,600 |
| 02:59 PM | $156.34 | Up $0.31 | $156.34 | $156.34 | 100 |
| 02:58 PM | $156.03 | Down $ -0.49 | $156.34 | $156.03 | 400 |
| 02:57 PM | $156.52 | Down $ -0.12 | $156.52 | $156.52 | 200 |
| 02:56 PM | $156.64 | Up $0.36 | $156.64 | $156.43 | 200 |
| 02:55 PM | $156.28 | Up $0.25 | $156.28 | $156.25 | 500 |
| 02:54 PM | $156.03 | Down $ -0.53 | $156.03 | $156.00 | 2,300 |
| 02:53 PM | $156.56 | Up $0.03 | $156.56 | $156.56 | 100 |
| 02:52 PM | $156.53 | Up $0.47 | $156.53 | $156.53 | 100 |
| 02:51 PM | $156.06 | Up $0.03 | $156.50 | $156.06 | 600 |
| 02:50 PM | $156.03 | Down $ -0.39 | $156.50 | $156.03 | 500 |
| 02:48 PM | $156.42 | Down $ -0.73 | $157.24 | $156.42 | 1,200 |
| 02:48 PM | $156.42 | Up $0.00 | $157.24 | $156.42 | 0 |
| 02:47 PM | $157.15 | Up $0.15 | $157.17 | $157.00 | 900 |
| 02:46 PM | $157.00 | Up $0.36 | $157.00 | $157.00 | 200 |
| 02:45 PM | $156.64 | Up $0.64 | $156.64 | $155.91 | 1,800 |
| 02:44 PM | $156.00 | Up $0.00 | $156.13 | $156.00 | 600 |
| 02:43 PM | $156.00 | Down $ -0.23 | $156.00 | $155.70 | 300 |
| 02:42 PM | $156.23 | Up $0.35 | $156.23 | $156.06 | 500 |
| 02:41 PM | $155.88 | Up $0.03 | $156.11 | $155.80 | 500 |
| 02:40 PM | $155.85 | Down $ -0.26 | $156.00 | $155.85 | 400 |
| 02:39 PM | $156.11 | Down $ -0.18 | $156.33 | $156.00 | 1,000 |
| 02:38 PM | $156.29 | Up $0.23 | $156.31 | $155.90 | 5,300 |
| 02:37 PM | $156.06 | Down $ -0.38 | $156.06 | $156.06 | 100 |
| 02:36 PM | $156.44 | Up $0.00 | $156.52 | $156.20 | 700 |
| 02:35 PM | $156.44 | Down $ -0.26 | $156.71 | $156.15 | 1,300 |
| 02:34 PM | $156.70 | Down $ -0.30 | $157.00 | $156.62 | 3,700 |
| 02:33 PM | $157.00 | Down $ -0.13 | $157.18 | $157.00 | 2,000 |
| 02:32 PM | $157.13 | Up $0.12 | $157.13 | $157.00 | 1,500 |
| 02:31 PM | $157.01 | Down $ -0.27 | $157.26 | $157.00 | 7,700 |
| 02:30 PM | $157.28 | Down $ -0.52 | $157.29 | $157.28 | 200 |
| 02:29 PM | $157.80 | Up $0.30 | $157.80 | $157.80 | 200 |
| 02:28 PM | $157.50 | Down $ -0.22 | $157.51 | $157.50 | 1,300 |
| 02:27 PM | $157.72 | Up $0.00 | $157.72 | $157.72 | 200 |
| 02:26 PM | $157.72 | Up $0.22 | $157.72 | $157.71 | 400 |
| 02:25 PM | $157.50 | Down $ -0.07 | $157.50 | $157.50 | 300 |
| 02:24 PM | $157.57 | Down $ -0.13 | $157.61 | $157.57 | 500 |
| 02:23 PM | $157.70 | Down $ -0.32 | $158.02 | $157.70 | 600 |
| 02:21 PM | $158.02 | Down $ -0.03 | $158.02 | $158.02 | 100 |
| 02:21 PM | $158.02 | Up $0.00 | $158.02 | $158.02 | 0 |
| 02:20 PM | $158.05 | Up $0.25 | $158.05 | $157.72 | 1,400 |
| 02:19 PM | $157.80 | Down $ -0.43 | $158.04 | $157.80 | 6,000 |
| 02:18 PM | $158.23 | Down $ -0.32 | $158.50 | $158.23 | 1,700 |
| 02:17 PM | $158.55 | Down $ -0.22 | $158.56 | $158.55 | 500 |
| 02:16 PM | $158.77 | Up $0.09 | $158.83 | $158.72 | 400 |
| 02:15 PM | $158.68 | Up $0.20 | $158.68 | $158.47 | 1,000 |
| 02:14 PM | $158.48 | Up $0.08 | $158.56 | $158.48 | 300 |
| 02:13 PM | $158.40 | Down $ -0.35 | $158.91 | $158.40 | 1,400 |
| 02:12 PM | $158.75 | Down $ -0.01 | $159.07 | $158.75 | 400 |
| 02:11 PM | $158.76 | Down $ -0.16 | $158.76 | $158.76 | 100 |
| 02:10 PM | $158.92 | Down $ -0.08 | $159.00 | $158.92 | 400 |
| 02:08 PM | $159.00 | Down $ -0.21 | $159.00 | $159.00 | 400 |
| 02:08 PM | $159.00 | Up $0.00 | $159.00 | $159.00 | 0 |
| 02:07 PM | $159.21 | Up $0.21 | $159.21 | $159.21 | 300 |
| 02:06 PM | $159.00 | Down $ -0.03 | $159.03 | $158.94 | 500 |
| 02:05 PM | $159.03 | Up $0.01 | $159.15 | $158.78 | 9,700 |
| 02:04 PM | $159.02 | Down $ -0.10 | $159.24 | $159.02 | 300 |
| 02:03 PM | $159.12 | Down $ -0.23 | $159.22 | $159.12 | 5,300 |
| 02:02 PM | $159.35 | Down $ -0.30 | $159.60 | $159.29 | 2,500 |
| 02:00 PM | $159.65 | Down $ -0.35 | $159.80 | $159.65 | 400 |
| 02:00 PM | $159.65 | Up $0.00 | $159.80 | $159.65 | 0 |
| 01:59 PM | $160.00 | Down $ -1.30 | $160.55 | $159.90 | 2,900 |
| 01:56 PM | $161.30 | Up $0.30 | $161.30 | $161.10 | 400 |
| 01:56 PM | $161.30 | Up $0.00 | $161.30 | $161.10 | 0 |
| 01:56 PM | $161.30 | Up $0.00 | $161.30 | $161.10 | 0 |
| 01:55 PM | $161.00 | Up $0.26 | $161.30 | $161.00 | 1,600 |
| 01:53 PM | $160.74 | Down $ -0.27 | $160.75 | $160.74 | 800 |
| 01:53 PM | $160.74 | Up $0.00 | $160.75 | $160.74 | 0 |
| 01:51 PM | $161.01 | Down $ -0.22 | $161.01 | $161.01 | 200 |
| 01:51 PM | $161.01 | Up $0.00 | $161.01 | $161.01 | 0 |
| 01:50 PM | $161.23 | Up $0.46 | $161.23 | $160.90 | 500 |
| 01:49 PM | $160.77 | Down $ -0.23 | $160.77 | $160.66 | 200 |
| 01:47 PM | $161.00 | Up $0.04 | $161.00 | $161.00 | 300 |
| 01:47 PM | $161.00 | Up $0.00 | $161.00 | $161.00 | 0 |
| 01:46 PM | $160.96 | Up $0.16 | $160.96 | $160.47 | 1,700 |
| 01:44 PM | $160.80 | Up $0.11 | $160.80 | $160.79 | 200 |
| 01:44 PM | $160.80 | Up $0.00 | $160.80 | $160.79 | 0 |
| 01:42 PM | $160.69 | Down $ -0.31 | $160.88 | $160.69 | 200 |
| 01:42 PM | $160.69 | Up $0.00 | $160.88 | $160.69 | 0 |
| 01:41 PM | $161.00 | Down $ -0.85 | $161.45 | $161.00 | 300 |
| 01:37 PM | $161.85 | Down $ -0.02 | $161.86 | $161.85 | 200 |
| 01:37 PM | $161.85 | Up $0.00 | $161.86 | $161.85 | 0 |
| 01:37 PM | $161.85 | Up $0.00 | $161.86 | $161.85 | 0 |
| 01:37 PM | $161.85 | Up $0.00 | $161.86 | $161.85 | 0 |
| 01:36 PM | $161.87 | Down $ -0.53 | $161.87 | $161.87 | 100 |
| 01:34 PM | $162.40 | Up $0.60 | $162.40 | $161.88 | 3,000 |
| 01:34 PM | $162.40 | Up $0.00 | $162.40 | $161.88 | 0 |
| 01:33 PM | $161.80 | Up $0.41 | $161.80 | $161.62 | 1,900 |
| 01:32 PM | $161.39 | Down $ -0.23 | $161.39 | $161.39 | 200 |
| 01:31 PM | $161.62 | Up $0.07 | $161.62 | $161.62 | 100 |
| 01:30 PM | $161.55 | Up $0.00 | $161.55 | $161.45 | 700 |
| 01:28 PM | $161.55 | Up $0.06 | $161.80 | $161.50 | 1,000 |
| 01:28 PM | $161.55 | Up $0.00 | $161.80 | $161.50 | 0 |
| 01:27 PM | $161.49 | Down $ -0.03 | $161.49 | $161.49 | 200 |
| 01:26 PM | $161.52 | Up $0.47 | $161.52 | $160.89 | 600 |
| 01:25 PM | $161.05 | Down $ -0.01 | $161.05 | $161.05 | 200 |
| 01:24 PM | $161.06 | Up $0.32 | $161.06 | $161.04 | 200 |
| 01:23 PM | $160.74 | Up $0.15 | $160.85 | $160.70 | 500 |
| 01:22 PM | $160.59 | Down $ -0.01 | $160.59 | $160.57 | 600 |
| 01:21 PM | $160.60 | Down $ -0.14 | $160.61 | $160.60 | 300 |
| 01:20 PM | $160.74 | Up $0.00 | $160.75 | $160.74 | 1,300 |
| 01:19 PM | $160.74 | Up $0.17 | $160.75 | $160.74 | 400 |
| 01:18 PM | $160.57 | Up $0.32 | $160.57 | $160.57 | 100 |
| 01:17 PM | $160.25 | Up $0.79 | $160.25 | $159.54 | 1,300 |
| 01:16 PM | $159.46 | Down $ -0.29 | $159.60 | $159.46 | 3,500 |
| 01:14 PM | $159.75 | Up $0.02 | $159.85 | $159.74 | 400 |
| 01:14 PM | $159.75 | Up $0.00 | $159.85 | $159.74 | 0 |
| 01:13 PM | $159.73 | Down $ -0.04 | $159.74 | $159.63 | 1,100 |
| 01:12 PM | $159.77 | Up $0.10 | $159.77 | $159.77 | 100 |
| 01:11 PM | $159.67 | Up $0.17 | $159.67 | $159.50 | 1,200 |
| 01:10 PM | $159.50 | Down $ -0.50 | $159.71 | $159.50 | 800 |
| 01:09 PM | $160.00 | Down $ -0.18 | $160.14 | $160.00 | 700 |
| 01:08 PM | $160.18 | Down $ -0.22 | $160.18 | $159.80 | 400 |
| 01:06 PM | $160.40 | Up $0.00 | $160.40 | $160.00 | 1,100 |
| 01:06 PM | $160.40 | Up $0.00 | $160.40 | $160.00 | 0 |
| 01:05 PM | $160.40 | Down $ -0.09 | $160.40 | $160.40 | 100 |
| 01:04 PM | $160.49 | Up $0.49 | $160.49 | $160.18 | 600 |
| 01:03 PM | $160.00 | Down $ -0.20 | $160.02 | $160.00 | 3,200 |
| 01:02 PM | $160.20 | Down $ -0.30 | $160.21 | $160.20 | 300 |
| 01:01 PM | $160.50 | Down $ -0.51 | $160.55 | $160.50 | 1,000 |
| 01:00 PM | $161.01 | Down $ -0.35 | $161.01 | $161.01 | 300 |
| 12:57 PM | $161.36 | Up $0.19 | $161.36 | $161.18 | 500 |
| 12:57 PM | $161.36 | Up $0.00 | $161.36 | $161.18 | 0 |
| 12:57 PM | $161.36 | Up $0.00 | $161.36 | $161.18 | 0 |
| 12:56 PM | $161.17 | Up $0.16 | $161.17 | $161.17 | 100 |
| 12:55 PM | $161.01 | Up $0.27 | $161.01 | $160.75 | 400 |
| 12:53 PM | $160.74 | Down $ -0.12 | $160.74 | $160.70 | 2,000 |
| 12:53 PM | $160.74 | Up $0.00 | $160.74 | $160.70 | 0 |
| 12:51 PM | $160.86 | Down $ -0.47 | $160.86 | $160.86 | 100 |
| 12:51 PM | $160.86 | Up $0.00 | $160.86 | $160.86 | 0 |
| 12:50 PM | $161.33 | Up $0.33 | $161.33 | $161.00 | 400 |
| 12:48 PM | $161.00 | Down $ -0.44 | $161.25 | $161.00 | 2,800 |
| 12:48 PM | $161.00 | Up $0.00 | $161.25 | $161.00 | 0 |
| 12:46 PM | $161.44 | Up $0.01 | $161.44 | $161.43 | 200 |
| 12:46 PM | $161.44 | Up $0.00 | $161.44 | $161.43 | 0 |
| 12:45 PM | $161.43 | Up $0.43 | $161.43 | $160.91 | 1,500 |
| 12:44 PM | $161.00 | Down $ -0.51 | $161.00 | $161.00 | 300 |
| 12:41 PM | $161.51 | Down $ -0.49 | $161.65 | $161.50 | 1,400 |
| 12:41 PM | $161.51 | Up $0.00 | $161.65 | $161.50 | 0 |
| 12:41 PM | $161.51 | Up $0.00 | $161.65 | $161.50 | 0 |
| 12:40 PM | $162.00 | Up $0.40 | $162.00 | $161.60 | 1,800 |
| 12:39 PM | $161.60 | Up $0.10 | $161.60 | $161.00 | 1,400 |
| 12:38 PM | $161.50 | Down $ -0.91 | $162.32 | $161.50 | 3,300 |
| 12:37 PM | $162.41 | Down $ -0.32 | $162.42 | $162.41 | 200 |
| 12:36 PM | $162.73 | Down $ -0.20 | $162.98 | $162.73 | 400 |
| 12:33 PM | $162.93 | Up $0.12 | $162.93 | $162.93 | 100 |
| 12:33 PM | $162.93 | Up $0.00 | $162.93 | $162.93 | 0 |
| 12:33 PM | $162.93 | Up $0.00 | $162.93 | $162.93 | 0 |
| 12:32 PM | $162.81 | Up $0.65 | $162.81 | $162.64 | 500 |
| 12:31 PM | $162.16 | Down $ -0.17 | $162.16 | $162.16 | 100 |
| 12:30 PM | $162.33 | Down $ -0.45 | $162.47 | $162.33 | 1,400 |
| 12:29 PM | $162.78 | Down $ -0.31 | $163.09 | $162.78 | 1,000 |
| 12:28 PM | $163.09 | Down $ -0.22 | $163.09 | $163.09 | 100 |
| 12:27 PM | $163.31 | Down $ -0.07 | $163.31 | $163.31 | 200 |
| 12:26 PM | $163.38 | Down $ -0.72 | $163.71 | $163.38 | 200 |
| 12:25 PM | $164.10 | Up $0.09 | $164.10 | $164.00 | 1,400 |
| 12:24 PM | $164.01 | Down $ -0.49 | $164.17 | $164.01 | 300 |
| 12:23 PM | $164.50 | Up $0.30 | $164.50 | $164.20 | 900 |
| 12:22 PM | $164.20 | Up $0.12 | $164.20 | $164.08 | 400 |
| 12:21 PM | $164.08 | Down $ -0.18 | $164.40 | $164.08 | 1,000 |
| 12:20 PM | $164.26 | Up $0.34 | $164.26 | $164.10 | 1,200 |
| 12:19 PM | $163.92 | Up $0.13 | $163.92 | $163.92 | 100 |
| 12:18 PM | $163.79 | Up $0.29 | $163.79 | $163.62 | 400 |
| 12:16 PM | $163.50 | Up $0.00 | $163.50 | $163.50 | 100 |
| 12:16 PM | $163.50 | Up $0.00 | $163.50 | $163.50 | 0 |
| 12:15 PM | $163.50 | Up $0.57 | $163.50 | $163.24 | 800 |
| 12:13 PM | $162.93 | Down $ -0.86 | $163.35 | $162.85 | 1,200 |
| 12:13 PM | $162.93 | Up $0.00 | $163.35 | $162.85 | 0 |
| 12:12 PM | $163.79 | Down $ -0.20 | $163.79 | $163.79 | 100 |
| 12:11 PM | $163.99 | Down $ -0.21 | $163.99 | $163.99 | 100 |
| 12:10 PM | $164.20 | Up $0.80 | $164.20 | $163.80 | 3,800 |
| 12:09 PM | $163.40 | Down $ -0.26 | $163.40 | $163.40 | 200 |
| 12:08 PM | $163.66 | Down $ -0.55 | $164.00 | $163.66 | 500 |
| 12:07 PM | $164.21 | Up $0.36 | $164.21 | $164.03 | 900 |
| 12:06 PM | $163.85 | Down $ -0.28 | $164.00 | $163.85 | 2,800 |
| 12:05 PM | $164.13 | Up $0.36 | $164.13 | $163.98 | 3,300 |
| 12:04 PM | $163.77 | Up $0.27 | $163.77 | $163.56 | 1,100 |
| 12:03 PM | $163.50 | Up $0.12 | $163.50 | $163.36 | 400 |
| 12:00 PM | $163.38 | Up $0.00 | $163.38 | $163.18 | 1,400 |
| 12:00 PM | $163.38 | Up $0.00 | $163.38 | $163.18 | 0 |
| 12:00 PM | $163.38 | Up $0.00 | $163.38 | $163.18 | 0 |
| 11:59 AM | $163.38 | Up $0.19 | $163.38 | $163.35 | 1,200 |
| 11:57 AM | $163.19 | Down $ -0.12 | $163.50 | $163.19 | 400 |
| 11:57 AM | $163.19 | Up $0.00 | $163.50 | $163.19 | 0 |
| 11:56 AM | $163.31 | Down $ -0.21 | $163.50 | $163.31 | 800 |
| 11:55 AM | $163.52 | Up $0.32 | $163.52 | $163.26 | 2,100 |
| 11:53 AM | $163.20 | Down $ -0.11 | $163.20 | $162.93 | 1,800 |
| 11:53 AM | $163.20 | Up $0.00 | $163.20 | $162.93 | 0 |
| 11:52 AM | $163.31 | Up $0.15 | $163.31 | $163.31 | 100 |
| 11:51 AM | $163.16 | Up $0.06 | $163.32 | $163.16 | 800 |
| 11:50 AM | $163.10 | Up $0.45 | $163.10 | $162.58 | 5,000 |
| 11:49 AM | $162.65 | Up $0.30 | $162.65 | $162.10 | 700 |
| 11:48 AM | $162.35 | Up $1.16 | $162.35 | $161.77 | 1,800 |
| 11:46 AM | $161.19 | Down $ -0.42 | $161.29 | $161.18 | 300 |
| 11:46 AM | $161.19 | Up $0.00 | $161.29 | $161.18 | 0 |
| 11:44 AM | $161.61 | Up $0.28 | $161.61 | $161.42 | 800 |
| 11:44 AM | $161.61 | Up $0.00 | $161.61 | $161.42 | 0 |
| 11:43 AM | $161.33 | Down $ -0.09 | $161.33 | $161.10 | 400 |
| 11:42 AM | $161.42 | Down $ -0.59 | $161.51 | $161.42 | 500 |
| 11:41 AM | $162.01 | Down $ -0.11 | $162.01 | $162.00 | 300 |
| 11:40 AM | $162.12 | Down $ -0.13 | $162.28 | $162.00 | 1,200 |
| 11:39 AM | $162.25 | Up $0.25 | $162.26 | $161.91 | 1,000 |
| 11:38 AM | $162.00 | Up $0.25 | $162.00 | $161.83 | 1,600 |
| 11:37 AM | $161.75 | Down $ -0.12 | $161.75 | $161.00 | 1,100 |
| 11:36 AM | $161.87 | Up $0.61 | $161.87 | $161.74 | 300 |
| 11:35 AM | $161.26 | Down $ -0.71 | $161.26 | $161.26 | 300 |
| 11:34 AM | $161.97 | Down $ -0.03 | $161.97 | $161.97 | 100 |
| 11:33 AM | $162.00 | Up $0.36 | $162.00 | $161.98 | 400 |
| 11:32 AM | $161.64 | Up $0.14 | $162.04 | $161.64 | 4,200 |
| 11:31 AM | $161.50 | Up $1.00 | $161.50 | $160.60 | 1,500 |
| 11:30 AM | $160.50 | Down $ -0.43 | $160.50 | $160.50 | 200 |
| 11:28 AM | $160.93 | Up $0.44 | $161.12 | $160.81 | 1,200 |
| 11:28 AM | $160.93 | Up $0.00 | $161.12 | $160.81 | 0 |
| 11:27 AM | $160.49 | Down $ -0.48 | $160.74 | $160.49 | 500 |
| 11:26 AM | $160.97 | Up $0.23 | $161.01 | $160.97 | 300 |
| 11:25 AM | $160.74 | Up $0.36 | $160.74 | $160.59 | 200 |
| 11:24 AM | $160.38 | Down $ -0.59 | $160.62 | $160.24 | 2,500 |
| 11:22 AM | $160.97 | Down $ -0.31 | $161.40 | $160.97 | 3,000 |
| 11:22 AM | $160.97 | Up $0.00 | $161.40 | $160.97 | 0 |
| 11:21 AM | $161.28 | Up $0.48 | $161.28 | $161.18 | 200 |
| 11:20 AM | $160.80 | Up $0.18 | $160.80 | $160.54 | 5,300 |
| 11:19 AM | $160.62 | Up $0.31 | $160.62 | $160.61 | 300 |
| 11:18 AM | $160.31 | Down $ -1.09 | $160.50 | $160.31 | 300 |
| 11:17 AM | $161.40 | Up $0.52 | $161.40 | $161.21 | 500 |
| 11:16 AM | $160.88 | Down $ -0.62 | $161.19 | $160.88 | 300 |
| 11:15 AM | $161.50 | Up $1.19 | $161.50 | $160.31 | 4,000 |
| 11:14 AM | $160.31 | Up $0.48 | $160.31 | $160.30 | 1,100 |
| 11:12 AM | $159.83 | Up $0.89 | $159.83 | $159.82 | 200 |
| 11:12 AM | $159.83 | Up $0.00 | $159.83 | $159.82 | 0 |
| 11:11 AM | $158.94 | Down $ -0.71 | $159.95 | $158.94 | 700 |
| 11:10 AM | $159.65 | Up $0.79 | $159.65 | $158.92 | 400 |
| 11:09 AM | $158.86 | Down $ -1.23 | $159.33 | $158.86 | 6,800 |
| 11:08 AM | $160.09 | Up $0.56 | $160.09 | $159.93 | 300 |
| 11:05 AM | $159.53 | Up $0.00 | $159.54 | $159.53 | 500 |
| 11:05 AM | $159.53 | Up $0.00 | $159.54 | $159.53 | 0 |
| 11:05 AM | $159.53 | Up $0.00 | $159.54 | $159.53 | 0 |
| 11:04 AM | $159.53 | Down $ -0.85 | $159.73 | $159.53 | 300 |
| 11:03 AM | $160.38 | Up $1.34 | $160.38 | $159.65 | 3,500 |
| 11:02 AM | $159.04 | Down $ -0.87 | $159.04 | $159.04 | 100 |
| 11:01 AM | $159.91 | Down $ -0.86 | $160.78 | $159.91 | 400 |
| 11:00 AM | $160.77 | Down $ -0.03 | $160.77 | $160.14 | 200 |
| 10:59 AM | $160.80 | Up $0.72 | $160.80 | $160.35 | 300 |
| 10:58 AM | $160.08 | Down $ -0.34 | $160.12 | $159.65 | 900 |
| 10:57 AM | $160.42 | Up $0.41 | $160.67 | $160.11 | 600 |
| 10:56 AM | $160.01 | Up $0.59 | $160.01 | $159.63 | 1,800 |
| 10:55 AM | $159.42 | Up $0.42 | $159.42 | $159.42 | 100 |
| 10:54 AM | $159.00 | Down $ -0.60 | $159.30 | $159.00 | 700 |
| 10:53 AM | $159.60 | Up $0.10 | $159.62 | $159.60 | 500 |
| 10:52 AM | $159.50 | Down $ -0.50 | $160.25 | $159.50 | 800 |
| 10:51 AM | $160.00 | Up $0.00 | $160.00 | $159.95 | 200 |
| 10:50 AM | $160.00 | Up $1.46 | $160.00 | $159.33 | 600 |
| 10:49 AM | $158.54 | Up $1.19 | $158.75 | $157.90 | 800 |
| 10:48 AM | $157.35 | Down $ -0.50 | $157.35 | $157.35 | 200 |
| 10:46 AM | $157.85 | Up $0.06 | $157.85 | $157.45 | 2,600 |
| 10:46 AM | $157.85 | Up $0.00 | $157.85 | $157.45 | 0 |
| 10:45 AM | $157.79 | Down $ -0.77 | $158.50 | $157.79 | 900 |
| 10:44 AM | $158.56 | Up $0.56 | $158.60 | $158.25 | 1,500 |
| 10:43 AM | $158.00 | Down $ -0.56 | $158.00 | $157.66 | 300 |
| 10:41 AM | $158.56 | Up $1.19 | $158.56 | $157.42 | 1,100 |
| 10:41 AM | $158.56 | Up $0.00 | $158.56 | $157.42 | 0 |
| 10:40 AM | $157.37 | Up $0.37 | $157.37 | $157.00 | 2,100 |
| 10:39 AM | $157.00 | Down $ -1.19 | $158.00 | $157.00 | 7,000 |
| 10:38 AM | $158.19 | Up $0.14 | $158.19 | $157.77 | 3,100 |
| 10:37 AM | $158.05 | Down $ -0.50 | $158.05 | $158.05 | 100 |
| 10:36 AM | $158.55 | Down $ -0.70 | $159.28 | $157.91 | 6,000 |
| 10:35 AM | $159.25 | Up $0.28 | $159.25 | $159.25 | 200 |
| 10:34 AM | $158.97 | Down $ -1.03 | $159.50 | $158.97 | 1,500 |
| 10:32 AM | $160.00 | Down $ -0.08 | $160.00 | $160.00 | 2,700 |
| 10:32 AM | $160.00 | Up $0.00 | $160.00 | $160.00 | 0 |
| 10:31 AM | $160.08 | Up $0.00 | $160.08 | $160.08 | 200 |
| 10:30 AM | $160.08 | Down $ -1.62 | $160.80 | $160.08 | 3,000 |
| 10:29 AM | $161.70 | Up $1.20 | $161.70 | $161.34 | 200 |
| 10:28 AM | $160.50 | Down $ -0.32 | $160.51 | $160.00 | 5,500 |
| 10:26 AM | $160.82 | Down $ -0.46 | $160.82 | $160.81 | 200 |
| 10:26 AM | $160.82 | Up $0.00 | $160.82 | $160.81 | 0 |
| 10:25 AM | $161.28 | Up $0.27 | $161.28 | $160.85 | 200 |
| 10:24 AM | $161.01 | Down $ -0.64 | $161.01 | $161.00 | 200 |
| 10:23 AM | $161.65 | Down $ -0.49 | $161.67 | $161.65 | 1,000 |
| 10:22 AM | $162.14 | Up $0.49 | $162.14 | $162.14 | 200 |
| 10:21 AM | $161.65 | Up $0.85 | $161.65 | $161.40 | 300 |
| 10:20 AM | $160.80 | Down $ -0.60 | $161.01 | $160.80 | 400 |
| 10:19 AM | $161.40 | Up $0.61 | $161.40 | $160.01 | 900 |
| 10:18 AM | $160.79 | Down $ -0.74 | $161.53 | $160.79 | 1,200 |
| 10:17 AM | $161.53 | Down $ -0.61 | $161.53 | $161.53 | 100 |
| 10:16 AM | $162.14 | Up $0.00 | $162.14 | $161.90 | 2,000 |
| 10:15 AM | $162.14 | Down $ -2.07 | $163.60 | $162.14 | 1,600 |
| 10:14 AM | $164.21 | Up $0.41 | $164.21 | $164.21 | 100 |
| 10:13 AM | $163.80 | Down $ -0.75 | $163.80 | $163.80 | 300 |
| 10:12 AM | $164.55 | Up $0.41 | $164.55 | $164.38 | 2,500 |
| 10:11 AM | $164.14 | Up $0.94 | $164.26 | $163.17 | 9,100 |
| 10:10 AM | $163.20 | Up $0.40 | $163.20 | $163.20 | 100 |
| 10:09 AM | $162.80 | Down $ -0.20 | $163.00 | $162.80 | 700 |
| 10:08 AM | $163.00 | Up $0.29 | $163.00 | $163.00 | 400 |
| 10:07 AM | $162.71 | Up $1.75 | $162.71 | $161.54 | 4,000 |
| 10:06 AM | $160.96 | Down $ -0.05 | $161.50 | $160.96 | 700 |
| 10:05 AM | $161.01 | Up $0.36 | $161.01 | $160.52 | 200 |
| 10:04 AM | $160.65 | Down $ -0.85 | $160.65 | $160.65 | 600 |
| 10:02 AM | $161.50 | Up $0.69 | $161.50 | $161.16 | 500 |
| 10:02 AM | $161.50 | Up $0.00 | $161.50 | $161.16 | 0 |
| 10:01 AM | $160.81 | Down $ -0.58 | $161.39 | $160.49 | 1,400 |
| 10:00 AM | $161.39 | Up $1.62 | $161.39 | $160.00 | 2,600 |
| 09:59 AM | $159.77 | Down $ -0.03 | $159.77 | $159.50 | 700 |
| 09:58 AM | $159.80 | Up $0.95 | $159.80 | $159.34 | 900 |
| 09:57 AM | $158.85 | Up $0.96 | $158.99 | $158.85 | 1,300 |
| 09:56 AM | $157.89 | Up $0.89 | $157.89 | $157.00 | 1,100 |
| 09:55 AM | $157.00 | Down $ -0.64 | $157.59 | $157.00 | 2,700 |
| 09:54 AM | $157.64 | Down $ -1.31 | $159.05 | $157.64 | 9,300 |
| 09:53 AM | $158.95 | Down $ -1.55 | $160.28 | $158.95 | 10,900 |
| 09:52 AM | $160.50 | Down $ -1.00 | $161.51 | $160.50 | 5,400 |
| 09:51 AM | $161.50 | Down $ -0.49 | $162.00 | $161.50 | 3,300 |
| 09:50 AM | $161.99 | Down $ -1.76 | $163.20 | $161.99 | 2,000 |
| 09:49 AM | $163.75 | Up $0.61 | $163.75 | $163.75 | 400 |
| 09:48 AM | $163.14 | Down $ -0.41 | $163.75 | $162.72 | 1,300 |
| 09:46 AM | $163.55 | Up $0.25 | $163.56 | $163.51 | 2,300 |
| 09:46 AM | $163.55 | Up $0.00 | $163.56 | $163.51 | 0 |
| 09:45 AM | $163.30 | Down $ -1.38 | $164.03 | $163.30 | 1,000 |
| 09:44 AM | $164.68 | Up $1.45 | $164.68 | $163.55 | 2,300 |
| 09:43 AM | $163.23 | Up $0.48 | $163.45 | $163.19 | 800 |
| 09:42 AM | $162.75 | Up $1.20 | $162.75 | $161.76 | 1,800 |
| 09:41 AM | $161.55 | Up $0.05 | $161.92 | $161.50 | 1,900 |
| 09:40 AM | $161.50 | Down $ -1.50 | $162.57 | $161.50 | 6,500 |
| 09:39 AM | $163.00 | Up $0.40 | $163.00 | $162.50 | 6,400 |
| 09:38 AM | $162.60 | Down $ -1.06 | $163.77 | $162.60 | 2,800 |
| 09:37 AM | $163.66 | Up $1.16 | $163.66 | $162.89 | 2,400 |
| 09:36 AM | $162.50 | Down $ -3.34 | $164.00 | $162.50 | 3,200 |
| 09:35 AM | $165.84 | Up $0.54 | $166.00 | $165.63 | 2,000 |
| 09:34 AM | $165.30 | Up $1.42 | $165.30 | $164.98 | 400 |
| 09:33 AM | $163.88 | Down $ -0.11 | $164.86 | $163.50 | 3,400 |
| 09:32 AM | $163.99 | Up $0.00 | $164.00 | $163.99 | 200 |
| 09:31 AM | $163.99 | Up $0.31 | $163.99 | $163.00 | 800 |
| 09:30 AM | $163.68 | Down $ -2.03 | $164.12 | $162.58 | 8,300 |
| Previous close | $165.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $155.20 | $163.33 | $164.50 | $153.79 | 250,700 |
| 23/07/2026 | $165.71 | $161.84 | $168.44 | $161.50 | 315,600 |
| 22/07/2026 | $154.46 | $156.88 | $158.00 | $153.72 | 128,500 |
| 21/07/2026 | $153.59 | $151.81 | $155.69 | $151.27 | 198,900 |
| 20/07/2026 | $141.92 | $144.10 | $144.66 | $139.52 | 177,600 |
| 17/07/2026 | $128.20 | $129.70 | $134.53 | $127.36 | 223,700 |
| 16/07/2026 | $129.16 | $131.00 | $132.00 | $126.68 | 165,500 |
| 15/07/2026 | $144.59 | $137.67 | $148.57 | $134.52 | 313,200 |
| 14/07/2026 | $137.98 | $139.37 | $139.80 | $135.20 | 131,600 |
| 13/07/2026 | $140.17 | $140.17 | $140.51 | $135.67 | 158,900 |
| 10/07/2026 | $144.67 | $145.19 | $147.50 | $143.37 | 117,300 |
| 09/07/2026 | $150.33 | $156.43 | $156.65 | $149.84 | 183,600 |
| 08/07/2026 | $150.32 | $136.35 | $150.64 | $136.34 | 263,400 |
| 07/07/2026 | $137.59 | $136.93 | $141.30 | $136.13 | 172,100 |
| 06/07/2026 | $147.28 | $151.32 | $152.23 | $144.59 | 278,900 |
| 03/07/2026 | $139.53 | $140.66 | $140.66 | $139.00 | 27,100 |
| 02/07/2026 | $137.44 | $138.20 | $138.20 | $133.54 | 234,400 |
| 30/06/2026 | $163.82 | $161.95 | $164.28 | $160.38 | 207,100 |
| 29/06/2026 | $168.00 | $168.99 | $170.80 | $166.72 | 174,100 |
| 26/06/2026 | $174.17 | $168.79 | $175.68 | $165.33 | 396,800 |
| 25/06/2026 | $166.67 | $162.22 | $167.25 | $160.70 | 206,500 |
| 24/06/2026 | $165.15 | $167.19 | $167.72 | $159.00 | 231,600 |
| 23/06/2026 | $171.33 | $173.11 | $176.30 | $168.50 | 254,700 |
| 22/06/2026 | $171.51 | $172.21 | $173.30 | $168.39 | 169,800 |
| 19/06/2026 | $173.62 | $173.98 | $175.36 | $173.62 | 55,800 |
| 18/06/2026 | $175.52 | $174.87 | $179.39 | $174.72 | 466,100 |
| 17/06/2026 | $167.95 | $169.53 | $177.14 | $166.84 | 378,400 |
| 16/06/2026 | $170.02 | $171.67 | $174.55 | $169.57 | 259,900 |
| 15/06/2026 | $168.09 | $169.19 | $171.50 | $166.81 | 186,400 |
| 12/06/2026 | $166.20 | $166.33 | $168.65 | $165.48 | 148,500 |
Graphs are not available, please refer to the detailed table