Find a quote
HUT 8 CORP
111.30 Down -11.19 (-10.05 %)
Delayed : 2026/08/21 17:40:00
- Previous close $122.49
- Opening $126.49
- Today High $129.50
- Today Low $106.81
- Price Bid $111.05
- Price Ask $111.05
- 52 Weeks High $194.28
- 52 Weeks Low $29.25
- Size Bid 5
- Size Ask 2
- Volume 850,233
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $111.30 | Up $0.01 | $111.30 | $111.30 | 6,700 |
| 03:59 PM | $111.29 | Down $ -0.05 | $111.42 | $111.28 | 4,600 |
| 03:58 PM | $111.34 | Down $ -0.05 | $111.50 | $111.29 | 6,800 |
| 03:57 PM | $111.39 | Up $0.06 | $111.39 | $111.24 | 4,700 |
| 03:56 PM | $111.33 | Up $0.27 | $111.33 | $111.07 | 5,300 |
| 03:55 PM | $111.06 | Up $0.13 | $111.10 | $110.83 | 8,200 |
| 03:54 PM | $110.93 | Up $0.50 | $111.00 | $110.43 | 11,700 |
| 03:53 PM | $110.43 | Up $0.02 | $110.50 | $110.33 | 3,900 |
| 03:52 PM | $110.41 | Up $0.19 | $110.41 | $110.19 | 2,100 |
| 03:51 PM | $110.22 | Up $0.04 | $110.25 | $110.14 | 6,000 |
| 03:50 PM | $110.18 | Down $ -0.20 | $110.42 | $110.18 | 14,300 |
| 03:49 PM | $110.38 | Up $0.15 | $110.38 | $110.26 | 1,900 |
| 03:48 PM | $110.23 | Up $0.23 | $110.23 | $109.99 | 4,500 |
| 03:47 PM | $110.00 | Down $ -0.19 | $110.08 | $110.00 | 1,800 |
| 03:46 PM | $110.19 | Up $0.19 | $110.19 | $110.10 | 1,600 |
| 03:45 PM | $110.00 | Up $0.25 | $110.00 | $109.77 | 1,400 |
| 03:44 PM | $109.75 | Up $0.20 | $109.76 | $109.70 | 1,200 |
| 03:43 PM | $109.55 | Up $0.04 | $109.57 | $109.54 | 1,200 |
| 03:42 PM | $109.51 | Up $0.18 | $109.51 | $109.44 | 1,200 |
| 03:41 PM | $109.33 | Up $0.16 | $109.33 | $109.22 | 400 |
| 03:40 PM | $109.17 | Down $ -0.06 | $109.22 | $108.93 | 3,500 |
| 03:39 PM | $109.23 | Down $ -0.37 | $109.57 | $109.17 | 3,300 |
| 03:38 PM | $109.60 | Down $ -0.02 | $109.62 | $109.60 | 500 |
| 03:37 PM | $109.62 | Down $ -0.09 | $109.62 | $109.61 | 200 |
| 03:36 PM | $109.71 | Down $ -0.04 | $109.85 | $109.71 | 2,700 |
| 03:35 PM | $109.75 | Down $ -0.26 | $109.89 | $109.75 | 600 |
| 03:34 PM | $110.01 | Down $ -0.24 | $110.23 | $110.01 | 700 |
| 03:33 PM | $110.25 | Up $0.10 | $110.33 | $110.12 | 1,100 |
| 03:32 PM | $110.15 | Up $0.01 | $110.20 | $110.13 | 1,100 |
| 03:31 PM | $110.14 | Down $ -0.15 | $110.27 | $110.12 | 1,000 |
| 03:30 PM | $110.29 | Down $ -0.31 | $110.29 | $110.22 | 600 |
| 03:29 PM | $110.60 | Up $0.00 | $110.66 | $110.52 | 2,400 |
| 03:28 PM | $110.60 | Down $ -0.04 | $110.63 | $110.55 | 800 |
| 03:27 PM | $110.64 | Up $0.16 | $110.69 | $110.55 | 1,400 |
| 03:26 PM | $110.48 | Up $0.23 | $110.55 | $110.32 | 3,600 |
| 03:25 PM | $110.25 | Up $0.26 | $110.25 | $110.02 | 1,100 |
| 03:24 PM | $109.99 | Down $ -0.01 | $110.05 | $109.89 | 2,200 |
| 03:23 PM | $110.00 | Up $0.01 | $110.03 | $109.98 | 500 |
| 03:22 PM | $109.99 | Up $0.04 | $110.13 | $109.99 | 4,400 |
| 03:21 PM | $109.95 | Up $0.17 | $109.99 | $109.81 | 2,500 |
| 03:20 PM | $109.78 | Up $0.10 | $109.78 | $109.57 | 1,700 |
| 03:19 PM | $109.68 | Down $ -0.04 | $109.85 | $109.68 | 1,000 |
| 03:18 PM | $109.72 | Up $0.10 | $109.80 | $109.62 | 1,600 |
| 03:17 PM | $109.62 | Up $0.32 | $109.62 | $109.27 | 500 |
| 03:16 PM | $109.30 | Up $0.12 | $109.30 | $109.16 | 800 |
| 03:15 PM | $109.18 | Down $ -0.34 | $109.49 | $109.12 | 1,900 |
| 03:14 PM | $109.52 | Down $ -0.21 | $109.76 | $109.52 | 900 |
| 03:13 PM | $109.73 | Up $0.02 | $109.78 | $109.71 | 600 |
| 03:12 PM | $109.71 | Down $ -0.05 | $109.83 | $109.71 | 1,700 |
| 03:11 PM | $109.76 | Up $0.04 | $109.78 | $109.75 | 400 |
| 03:10 PM | $109.72 | Down $ -0.13 | $109.83 | $109.64 | 1,400 |
| 03:09 PM | $109.85 | Up $0.32 | $109.85 | $109.73 | 1,200 |
| 03:06 PM | $109.53 | Down $ -0.02 | $109.53 | $109.46 | 1,400 |
| 03:06 PM | $109.53 | Up $0.00 | $109.53 | $109.46 | 0 |
| 03:06 PM | $109.53 | Up $0.00 | $109.53 | $109.46 | 0 |
| 03:05 PM | $109.55 | Up $0.11 | $109.56 | $109.46 | 700 |
| 03:04 PM | $109.44 | Down $ -0.57 | $109.74 | $109.44 | 500 |
| 03:03 PM | $110.01 | Up $0.13 | $110.01 | $109.85 | 1,100 |
| 03:02 PM | $109.88 | Down $ -0.05 | $109.91 | $109.86 | 1,000 |
| 03:01 PM | $109.93 | Down $ -0.02 | $110.00 | $109.88 | 1,200 |
| 03:00 PM | $109.95 | Up $0.29 | $110.00 | $109.88 | 1,500 |
| 02:59 PM | $109.66 | Up $0.09 | $109.71 | $109.65 | 800 |
| 02:56 PM | $109.57 | Up $0.03 | $109.57 | $109.44 | 1,900 |
| 02:56 PM | $109.57 | Up $0.00 | $109.57 | $109.44 | 0 |
| 02:56 PM | $109.57 | Up $0.00 | $109.57 | $109.44 | 0 |
| 02:55 PM | $109.54 | Up $0.08 | $109.59 | $109.52 | 500 |
| 02:54 PM | $109.46 | Up $0.02 | $109.46 | $109.46 | 100 |
| 02:53 PM | $109.44 | Down $ -0.25 | $109.75 | $109.44 | 1,600 |
| 02:52 PM | $109.69 | Up $0.10 | $109.69 | $109.54 | 1,700 |
| 02:51 PM | $109.59 | Up $0.15 | $109.60 | $109.33 | 4,600 |
| 02:50 PM | $109.44 | Up $0.02 | $109.49 | $109.42 | 900 |
| 02:49 PM | $109.42 | Down $ -0.09 | $109.54 | $109.42 | 900 |
| 02:48 PM | $109.51 | Up $0.01 | $109.51 | $109.40 | 1,500 |
| 02:47 PM | $109.50 | Down $ -0.13 | $109.57 | $109.50 | 2,800 |
| 02:46 PM | $109.63 | Up $0.06 | $109.65 | $109.57 | 3,100 |
| 02:45 PM | $109.57 | Down $ -0.01 | $109.68 | $109.53 | 1,200 |
| 02:44 PM | $109.58 | Up $0.00 | $109.58 | $109.50 | 300 |
| 02:43 PM | $109.58 | Up $0.00 | $109.58 | $109.54 | 3,700 |
| 02:42 PM | $109.58 | Up $0.03 | $109.58 | $109.49 | 900 |
| 02:41 PM | $109.55 | Up $0.03 | $109.55 | $109.50 | 600 |
| 02:40 PM | $109.52 | Up $0.06 | $109.57 | $109.45 | 4,000 |
| 02:39 PM | $109.46 | Up $0.13 | $109.46 | $109.42 | 500 |
| 02:38 PM | $109.33 | Down $ -0.05 | $109.35 | $109.33 | 600 |
| 02:37 PM | $109.38 | Down $ -0.20 | $109.44 | $109.38 | 300 |
| 02:36 PM | $109.58 | Down $ -0.06 | $109.58 | $109.58 | 100 |
| 02:35 PM | $109.64 | Up $0.09 | $109.64 | $109.62 | 200 |
| 02:34 PM | $109.55 | Up $0.14 | $109.59 | $109.50 | 700 |
| 02:33 PM | $109.41 | Down $ -0.09 | $109.48 | $109.32 | 1,300 |
| 02:32 PM | $109.50 | Down $ -0.41 | $109.85 | $109.45 | 2,400 |
| 02:31 PM | $109.91 | Down $ -0.29 | $110.18 | $109.91 | 1,300 |
| 02:30 PM | $110.20 | Down $ -0.23 | $110.25 | $110.15 | 500 |
| 02:29 PM | $110.43 | Up $0.00 | $110.48 | $110.43 | 400 |
| 02:28 PM | $110.43 | Up $0.13 | $110.43 | $110.28 | 300 |
| 02:27 PM | $110.30 | Up $0.00 | $110.30 | $110.08 | 900 |
| 02:25 PM | $110.30 | Up $0.12 | $110.43 | $110.28 | 900 |
| 02:25 PM | $110.30 | Up $0.00 | $110.43 | $110.28 | 0 |
| 02:24 PM | $110.18 | Up $0.10 | $110.18 | $110.00 | 2,200 |
| 02:23 PM | $110.08 | Down $ -0.16 | $110.17 | $110.08 | 500 |
| 02:21 PM | $110.24 | Down $ -0.01 | $110.29 | $110.24 | 700 |
| 02:21 PM | $110.24 | Up $0.00 | $110.29 | $110.24 | 0 |
| 02:19 PM | $110.25 | Up $0.34 | $110.25 | $110.20 | 300 |
| 02:19 PM | $110.25 | Up $0.00 | $110.25 | $110.20 | 0 |
| 02:18 PM | $109.91 | Down $ -0.04 | $109.91 | $109.82 | 1,500 |
| 02:17 PM | $109.95 | Up $0.03 | $109.95 | $109.90 | 200 |
| 02:16 PM | $109.92 | Up $0.17 | $109.92 | $109.77 | 1,000 |
| 02:15 PM | $109.75 | Down $ -0.08 | $109.87 | $109.75 | 500 |
| 02:14 PM | $109.84 | Down $ -0.17 | $110.05 | $109.82 | 1,500 |
| 02:13 PM | $110.00 | Up $0.43 | $110.00 | $109.71 | 1,500 |
| 02:11 PM | $109.57 | Up $0.04 | $109.57 | $109.49 | 400 |
| 02:11 PM | $109.57 | Up $0.00 | $109.57 | $109.49 | 0 |
| 02:10 PM | $109.53 | Up $0.02 | $109.55 | $109.45 | 700 |
| 02:09 PM | $109.51 | Down $ -0.19 | $109.67 | $109.51 | 1,900 |
| 02:08 PM | $109.70 | Down $ -0.07 | $109.80 | $109.70 | 700 |
| 02:07 PM | $109.77 | Down $ -0.06 | $109.80 | $109.70 | 1,800 |
| 02:06 PM | $109.83 | Up $0.12 | $109.85 | $109.67 | 1,000 |
| 02:05 PM | $109.71 | Down $ -0.03 | $109.71 | $109.61 | 900 |
| 02:04 PM | $109.74 | Down $ -0.09 | $109.79 | $109.62 | 700 |
| 02:03 PM | $109.83 | Down $ -0.10 | $109.96 | $109.83 | 900 |
| 02:02 PM | $109.93 | Up $0.15 | $109.93 | $109.80 | 2,000 |
| 02:01 PM | $109.78 | Up $0.26 | $109.82 | $109.60 | 2,100 |
| 02:00 PM | $109.52 | Up $0.02 | $109.52 | $109.33 | 1,900 |
| 01:59 PM | $109.50 | Up $0.05 | $109.50 | $109.40 | 500 |
| 01:58 PM | $109.45 | Down $ -0.03 | $109.53 | $109.45 | 1,100 |
| 01:57 PM | $109.48 | Up $0.02 | $109.48 | $109.48 | 300 |
| 01:56 PM | $109.46 | Down $ -0.04 | $109.48 | $109.46 | 500 |
| 01:55 PM | $109.50 | Down $ -0.27 | $109.56 | $109.50 | 300 |
| 01:54 PM | $109.77 | Up $0.50 | $109.78 | $109.21 | 3,400 |
| 01:53 PM | $109.27 | Up $0.17 | $109.27 | $109.13 | 200 |
| 01:52 PM | $109.10 | Down $ -0.07 | $109.10 | $109.10 | 100 |
| 01:50 PM | $109.17 | Down $ -0.14 | $109.30 | $109.01 | 1,400 |
| 01:50 PM | $109.17 | Up $0.00 | $109.30 | $109.01 | 0 |
| 01:49 PM | $109.32 | Down $ -0.12 | $109.36 | $109.28 | 900 |
| 01:48 PM | $109.43 | Up $0.17 | $109.43 | $109.26 | 900 |
| 01:47 PM | $109.26 | Up $0.16 | $109.30 | $109.13 | 1,300 |
| 01:46 PM | $109.10 | Up $0.05 | $109.10 | $109.08 | 200 |
| 01:45 PM | $109.05 | Up $0.05 | $109.05 | $109.05 | 100 |
| 01:43 PM | $109.00 | Up $0.21 | $109.00 | $108.99 | 300 |
| 01:43 PM | $109.00 | Up $0.00 | $109.00 | $108.99 | 0 |
| 01:42 PM | $108.79 | Down $ -0.43 | $109.15 | $108.79 | 700 |
| 01:41 PM | $109.22 | Down $ -0.04 | $109.28 | $109.22 | 600 |
| 01:40 PM | $109.26 | Down $ -0.04 | $109.31 | $109.26 | 800 |
| 01:39 PM | $109.30 | Up $0.08 | $109.30 | $109.18 | 1,400 |
| 01:38 PM | $109.22 | Up $0.09 | $109.29 | $109.16 | 900 |
| 01:37 PM | $109.13 | Up $0.27 | $109.13 | $108.83 | 1,300 |
| 01:36 PM | $108.86 | Up $0.26 | $108.86 | $108.61 | 1,200 |
| 01:35 PM | $108.60 | Down $ -0.03 | $108.61 | $108.55 | 1,100 |
| 01:34 PM | $108.63 | Down $ -0.08 | $108.77 | $108.63 | 2,700 |
| 01:33 PM | $108.71 | Down $ -0.14 | $108.82 | $108.71 | 600 |
| 01:32 PM | $108.85 | Up $0.06 | $108.85 | $108.82 | 600 |
| 01:30 PM | $108.79 | Up $0.34 | $108.79 | $108.38 | 1,300 |
| 01:30 PM | $108.79 | Up $0.00 | $108.79 | $108.38 | 0 |
| 01:29 PM | $108.45 | Up $0.03 | $108.54 | $108.45 | 900 |
| 01:28 PM | $108.42 | Down $ -0.06 | $108.62 | $108.42 | 500 |
| 01:27 PM | $108.48 | Up $0.47 | $108.48 | $108.22 | 600 |
| 01:26 PM | $108.01 | Up $0.04 | $108.06 | $108.01 | 400 |
| 01:24 PM | $107.97 | Down $ -0.11 | $108.11 | $107.97 | 1,100 |
| 01:24 PM | $107.97 | Up $0.00 | $108.11 | $107.97 | 0 |
| 01:23 PM | $108.08 | Up $0.29 | $108.08 | $107.73 | 1,500 |
| 01:22 PM | $107.79 | Down $ -0.23 | $108.00 | $107.79 | 1,100 |
| 01:21 PM | $108.02 | Down $ -0.06 | $108.10 | $107.97 | 3,000 |
| 01:20 PM | $108.08 | Down $ -0.17 | $108.20 | $108.08 | 1,500 |
| 01:19 PM | $108.25 | Down $ -0.75 | $108.80 | $108.25 | 3,700 |
| 01:17 PM | $109.00 | Up $0.21 | $109.00 | $108.73 | 700 |
| 01:17 PM | $109.00 | Up $0.00 | $109.00 | $108.73 | 0 |
| 01:16 PM | $108.79 | Down $ -0.11 | $108.90 | $108.79 | 1,000 |
| 01:15 PM | $108.90 | Down $ -0.40 | $109.20 | $108.90 | 3,200 |
| 01:14 PM | $109.30 | Up $0.09 | $109.35 | $109.23 | 900 |
| 01:13 PM | $109.21 | Down $ -0.27 | $109.27 | $109.21 | 300 |
| 01:12 PM | $109.48 | Up $0.06 | $109.50 | $109.45 | 1,000 |
| 01:11 PM | $109.42 | Up $0.30 | $109.42 | $109.39 | 200 |
| 01:10 PM | $109.12 | Up $0.00 | $109.20 | $109.12 | 200 |
| 01:09 PM | $109.12 | Down $ -0.21 | $109.35 | $109.12 | 800 |
| 01:08 PM | $109.33 | Up $0.40 | $109.34 | $109.07 | 300 |
| 01:06 PM | $108.93 | Up $0.00 | $108.93 | $108.93 | 100 |
| 01:06 PM | $108.93 | Up $0.00 | $108.93 | $108.93 | 0 |
| 01:05 PM | $108.93 | Up $0.24 | $108.93 | $108.57 | 1,200 |
| 01:04 PM | $108.69 | Up $0.17 | $108.78 | $108.68 | 7,900 |
| 01:03 PM | $108.52 | Down $ -0.11 | $108.61 | $108.52 | 400 |
| 01:02 PM | $108.63 | Up $0.04 | $108.64 | $108.55 | 900 |
| 01:01 PM | $108.59 | Up $0.10 | $108.62 | $108.50 | 2,200 |
| 01:00 PM | $108.49 | Up $0.33 | $108.51 | $108.14 | 800 |
| 12:59 PM | $108.16 | Up $0.02 | $108.23 | $108.16 | 1,600 |
| 12:58 PM | $108.14 | Up $0.12 | $108.14 | $108.08 | 1,400 |
| 12:57 PM | $108.02 | Down $ -0.17 | $108.18 | $107.95 | 7,500 |
| 12:56 PM | $108.19 | Down $ -0.21 | $108.47 | $108.19 | 6,100 |
| 12:55 PM | $108.40 | Down $ -0.11 | $108.44 | $108.30 | 2,000 |
| 12:54 PM | $108.51 | Up $0.08 | $108.51 | $108.40 | 1,100 |
| 12:53 PM | $108.43 | Down $ -0.02 | $108.49 | $108.41 | 600 |
| 12:52 PM | $108.45 | Down $ -0.03 | $108.49 | $108.32 | 1,700 |
| 12:50 PM | $108.48 | Up $0.12 | $108.48 | $108.20 | 1,000 |
| 12:50 PM | $108.48 | Up $0.00 | $108.48 | $108.20 | 0 |
| 12:49 PM | $108.36 | Down $ -0.04 | $108.40 | $108.31 | 1,400 |
| 12:48 PM | $108.40 | Down $ -0.19 | $108.57 | $108.34 | 1,600 |
| 12:47 PM | $108.59 | Up $0.19 | $108.66 | $108.52 | 1,500 |
| 12:45 PM | $108.40 | Down $ -0.14 | $108.51 | $108.36 | 1,600 |
| 12:45 PM | $108.40 | Up $0.00 | $108.51 | $108.36 | 0 |
| 12:44 PM | $108.54 | Down $ -0.05 | $108.72 | $108.54 | 400 |
| 12:43 PM | $108.59 | Up $0.04 | $108.72 | $108.59 | 1,300 |
| 12:42 PM | $108.55 | Up $0.16 | $108.55 | $108.35 | 2,000 |
| 12:41 PM | $108.39 | Down $ -0.06 | $108.59 | $108.39 | 500 |
| 12:40 PM | $108.46 | Up $0.06 | $108.48 | $108.46 | 300 |
| 12:39 PM | $108.39 | Down $ -0.18 | $108.59 | $108.24 | 5,900 |
| 12:38 PM | $108.57 | Down $ -0.07 | $108.64 | $108.57 | 1,500 |
| 12:37 PM | $108.64 | Down $ -0.03 | $108.75 | $108.64 | 2,200 |
| 12:35 PM | $108.68 | Up $0.11 | $108.68 | $108.59 | 500 |
| 12:35 PM | $108.68 | Up $0.00 | $108.68 | $108.59 | 0 |
| 12:34 PM | $108.56 | Down $ -0.27 | $108.87 | $108.55 | 1,200 |
| 12:33 PM | $108.83 | Down $ -0.10 | $109.01 | $108.83 | 1,600 |
| 12:32 PM | $108.93 | Down $ -0.07 | $109.13 | $108.93 | 2,500 |
| 12:31 PM | $109.00 | Down $ -0.28 | $109.43 | $109.00 | 6,300 |
| 12:30 PM | $109.28 | Down $ -0.72 | $109.45 | $109.28 | 200 |
| 12:29 PM | $110.00 | Down $ -0.30 | $110.23 | $110.00 | 600 |
| 12:28 PM | $110.30 | Down $ -0.20 | $110.30 | $110.30 | 100 |
| 12:27 PM | $110.50 | Up $0.13 | $110.50 | $110.50 | 200 |
| 12:26 PM | $110.37 | Up $0.16 | $110.37 | $110.05 | 900 |
| 12:25 PM | $110.21 | Down $ -0.19 | $110.29 | $110.21 | 400 |
| 12:24 PM | $110.40 | Down $ -0.58 | $110.86 | $110.40 | 500 |
| 12:23 PM | $110.98 | Up $0.04 | $111.02 | $110.98 | 200 |
| 12:22 PM | $110.94 | Up $0.04 | $111.03 | $110.94 | 700 |
| 12:21 PM | $110.90 | Up $0.60 | $110.90 | $110.50 | 1,100 |
| 12:20 PM | $110.30 | Down $ -0.20 | $110.42 | $110.30 | 400 |
| 12:19 PM | $110.50 | Up $0.34 | $110.50 | $110.16 | 2,800 |
| 12:18 PM | $110.16 | Up $0.06 | $110.17 | $110.12 | 1,600 |
| 12:17 PM | $110.10 | Up $0.07 | $110.10 | $110.10 | 100 |
| 12:16 PM | $110.03 | Up $0.36 | $110.03 | $110.03 | 100 |
| 12:15 PM | $109.67 | Down $ -0.33 | $109.79 | $109.67 | 600 |
| 12:14 PM | $110.00 | Down $ -0.03 | $110.05 | $110.00 | 500 |
| 12:13 PM | $110.03 | Up $0.16 | $110.29 | $110.03 | 300 |
| 12:11 PM | $109.87 | Up $0.47 | $109.87 | $109.54 | 1,200 |
| 12:11 PM | $109.87 | Up $0.00 | $109.87 | $109.54 | 0 |
| 12:10 PM | $109.40 | Up $0.47 | $109.40 | $108.96 | 1,200 |
| 12:09 PM | $108.93 | Down $ -0.56 | $109.51 | $108.93 | 3,700 |
| 12:08 PM | $109.49 | Down $ -0.20 | $109.72 | $109.49 | 2,500 |
| 12:07 PM | $109.69 | Down $ -0.18 | $109.84 | $109.67 | 2,400 |
| 12:06 PM | $109.87 | Down $ -0.24 | $110.15 | $109.87 | 1,300 |
| 12:05 PM | $110.11 | Up $0.35 | $110.11 | $109.73 | 3,100 |
| 12:04 PM | $109.76 | Up $0.12 | $109.76 | $109.75 | 900 |
| 12:03 PM | $109.64 | Up $0.14 | $109.64 | $109.64 | 100 |
| 12:02 PM | $109.50 | Up $0.01 | $109.80 | $109.45 | 1,700 |
| 12:01 PM | $109.49 | Down $ -0.22 | $109.60 | $109.47 | 2,100 |
| 12:00 PM | $109.71 | Up $0.06 | $110.00 | $109.71 | 900 |
| 11:59 AM | $109.65 | Down $ -0.35 | $109.76 | $109.52 | 2,100 |
| 11:58 AM | $110.00 | Down $ -0.06 | $110.00 | $109.78 | 5,700 |
| 11:57 AM | $110.06 | Up $0.11 | $110.06 | $110.06 | 100 |
| 11:56 AM | $109.95 | Down $ -0.26 | $109.97 | $109.70 | 600 |
| 11:55 AM | $110.21 | Up $0.49 | $110.21 | $110.13 | 200 |
| 11:53 AM | $109.72 | Down $ -0.18 | $109.90 | $109.72 | 900 |
| 11:53 AM | $109.72 | Up $0.00 | $109.90 | $109.72 | 0 |
| 11:52 AM | $109.90 | Up $0.02 | $109.90 | $109.84 | 300 |
| 11:51 AM | $109.88 | Up $0.40 | $109.88 | $109.74 | 400 |
| 11:50 AM | $109.48 | Down $ -0.03 | $109.48 | $109.48 | 100 |
| 11:49 AM | $109.51 | Up $0.09 | $109.70 | $109.48 | 1,100 |
| 11:48 AM | $109.42 | Up $0.00 | $109.42 | $109.35 | 500 |
| 11:47 AM | $109.42 | Up $0.21 | $109.42 | $109.09 | 600 |
| 11:46 AM | $109.21 | Down $ -0.12 | $109.21 | $109.08 | 300 |
| 11:45 AM | $109.33 | Up $0.19 | $109.33 | $109.32 | 200 |
| 11:44 AM | $109.14 | Up $0.09 | $109.14 | $109.00 | 1,400 |
| 11:43 AM | $109.05 | Down $ -0.25 | $109.31 | $109.05 | 1,900 |
| 11:42 AM | $109.30 | Up $0.35 | $109.50 | $109.24 | 2,400 |
| 11:41 AM | $108.95 | Up $0.14 | $108.95 | $108.95 | 100 |
| 11:40 AM | $108.81 | Down $ -0.10 | $108.91 | $108.66 | 1,500 |
| 11:39 AM | $108.91 | Up $0.48 | $109.02 | $108.69 | 700 |
| 11:38 AM | $108.43 | Up $0.12 | $108.50 | $108.18 | 3,100 |
| 11:37 AM | $108.31 | Down $ -0.13 | $108.42 | $108.25 | 800 |
| 11:36 AM | $108.44 | Up $0.24 | $108.44 | $108.33 | 400 |
| 11:35 AM | $108.20 | Down $ -0.52 | $108.52 | $108.20 | 2,600 |
| 11:33 AM | $108.72 | Down $ -0.13 | $108.77 | $108.72 | 1,600 |
| 11:33 AM | $108.72 | Up $0.00 | $108.77 | $108.72 | 0 |
| 11:32 AM | $108.85 | Up $0.13 | $108.96 | $108.85 | 1,200 |
| 11:31 AM | $108.73 | Down $ -0.17 | $108.74 | $108.69 | 1,500 |
| 11:30 AM | $108.89 | Up $0.25 | $108.89 | $108.50 | 1,200 |
| 11:29 AM | $108.64 | Down $ -0.44 | $109.17 | $108.64 | 1,300 |
| 11:28 AM | $109.08 | Down $ -0.42 | $109.45 | $109.00 | 3,200 |
| 11:27 AM | $109.50 | Down $ -0.51 | $109.63 | $109.42 | 1,000 |
| 11:26 AM | $110.01 | Up $0.17 | $110.01 | $109.70 | 1,800 |
| 11:25 AM | $109.84 | Down $ -0.16 | $109.94 | $109.75 | 3,600 |
| 11:24 AM | $110.00 | Down $ -0.36 | $110.14 | $109.93 | 1,200 |
| 11:23 AM | $110.36 | Up $0.30 | $110.36 | $110.28 | 1,100 |
| 11:22 AM | $110.06 | Up $0.27 | $110.09 | $109.76 | 700 |
| 11:21 AM | $109.79 | Down $ -0.19 | $109.79 | $109.79 | 900 |
| 11:20 AM | $109.98 | Down $ -0.19 | $110.27 | $109.98 | 400 |
| 11:19 AM | $110.17 | Down $ -0.65 | $110.95 | $109.61 | 4,900 |
| 11:18 AM | $110.82 | Down $ -0.43 | $111.18 | $110.82 | 2,100 |
| 11:17 AM | $111.25 | Down $ -0.27 | $111.43 | $111.00 | 2,200 |
| 11:16 AM | $111.52 | Down $ -0.19 | $111.65 | $111.47 | 2,600 |
| 11:15 AM | $111.71 | Up $0.07 | $111.74 | $111.63 | 1,100 |
| 11:14 AM | $111.64 | Down $ -0.08 | $111.86 | $111.64 | 300 |
| 11:13 AM | $111.72 | Up $0.21 | $111.72 | $111.41 | 2,400 |
| 11:12 AM | $111.51 | Down $ -0.16 | $112.15 | $111.51 | 2,600 |
| 11:11 AM | $111.67 | Up $0.62 | $111.67 | $111.13 | 400 |
| 11:10 AM | $111.05 | Up $0.19 | $111.05 | $110.86 | 1,700 |
| 11:09 AM | $110.86 | Up $0.53 | $110.86 | $110.60 | 400 |
| 11:08 AM | $110.33 | Up $0.38 | $110.33 | $110.09 | 900 |
| 11:07 AM | $109.95 | Up $0.04 | $110.05 | $109.95 | 1,700 |
| 11:06 AM | $109.91 | Down $ -0.30 | $110.08 | $109.91 | 800 |
| 11:05 AM | $110.21 | Up $0.19 | $110.24 | $110.00 | 1,900 |
| 11:04 AM | $110.02 | Up $0.08 | $110.40 | $109.82 | 1,500 |
| 11:03 AM | $109.94 | Up $0.52 | $110.11 | $109.83 | 2,800 |
| 11:02 AM | $109.42 | Up $0.34 | $109.42 | $109.22 | 300 |
| 11:01 AM | $109.08 | Down $ -0.53 | $109.48 | $109.08 | 1,000 |
| 11:00 AM | $109.61 | Up $0.01 | $109.61 | $109.33 | 1,300 |
| 10:59 AM | $109.60 | Down $ -0.01 | $109.87 | $109.60 | 300 |
| 10:58 AM | $109.61 | Up $0.60 | $109.61 | $108.95 | 1,000 |
| 10:57 AM | $109.01 | Down $ -0.29 | $109.01 | $109.01 | 100 |
| 10:56 AM | $109.30 | Down $ -0.46 | $109.71 | $109.21 | 1,900 |
| 10:55 AM | $109.76 | Up $0.85 | $109.79 | $109.13 | 500 |
| 10:54 AM | $108.91 | Down $ -0.58 | $109.78 | $108.91 | 5,100 |
| 10:53 AM | $109.49 | Down $ -0.16 | $109.87 | $109.49 | 1,100 |
| 10:52 AM | $109.65 | Up $0.01 | $109.82 | $109.44 | 1,400 |
| 10:51 AM | $109.64 | Down $ -0.22 | $109.95 | $109.54 | 4,000 |
| 10:50 AM | $109.86 | Up $0.71 | $109.86 | $109.00 | 5,000 |
| 10:49 AM | $109.15 | Up $0.70 | $109.26 | $108.63 | 3,900 |
| 10:48 AM | $108.45 | Up $0.36 | $108.45 | $108.45 | 800 |
| 10:47 AM | $108.09 | Up $0.11 | $108.19 | $107.78 | 1,300 |
| 10:46 AM | $107.98 | Up $0.61 | $108.05 | $107.75 | 2,700 |
| 10:45 AM | $107.37 | Up $0.37 | $107.37 | $107.37 | 1,200 |
| 10:44 AM | $107.00 | Down $ -0.30 | $107.14 | $107.00 | 1,100 |
| 10:43 AM | $107.30 | Up $0.00 | $107.44 | $106.81 | 5,300 |
| 10:42 AM | $107.30 | Down $ -0.43 | $107.67 | $107.14 | 4,200 |
| 10:41 AM | $107.73 | Down $ -0.79 | $108.50 | $107.73 | 6,000 |
| 10:40 AM | $108.52 | Down $ -0.39 | $108.79 | $108.52 | 1,100 |
| 10:39 AM | $108.91 | Down $ -0.47 | $109.49 | $108.91 | 1,600 |
| 10:38 AM | $109.38 | Down $ -1.12 | $110.24 | $109.00 | 8,400 |
| 10:37 AM | $110.50 | Down $ -0.36 | $111.11 | $110.50 | 2,100 |
| 10:36 AM | $110.86 | Down $ -0.41 | $111.27 | $110.78 | 6,100 |
| 10:35 AM | $111.27 | Down $ -0.21 | $111.30 | $111.00 | 2,900 |
| 10:34 AM | $111.48 | Down $ -0.25 | $111.90 | $111.48 | 1,400 |
| 10:33 AM | $111.73 | Up $0.21 | $112.12 | $111.30 | 4,200 |
| 10:32 AM | $111.52 | Up $0.14 | $112.13 | $111.46 | 1,000 |
| 10:31 AM | $111.38 | Down $ -1.04 | $112.11 | $111.38 | 4,900 |
| 10:30 AM | $112.42 | Up $0.38 | $112.42 | $112.42 | 100 |
| 10:29 AM | $112.04 | Down $ -0.70 | $112.83 | $112.00 | 5,500 |
| 10:28 AM | $112.74 | Up $0.30 | $112.75 | $112.60 | 900 |
| 10:27 AM | $112.44 | Up $0.00 | $113.13 | $112.44 | 1,000 |
| 10:26 AM | $112.44 | Up $0.16 | $112.83 | $112.00 | 4,200 |
| 10:25 AM | $112.28 | Down $ -0.02 | $112.69 | $112.20 | 2,100 |
| 10:24 AM | $112.30 | Down $ -0.78 | $113.50 | $112.30 | 2,600 |
| 10:23 AM | $113.08 | Down $ -0.06 | $113.10 | $113.00 | 2,600 |
| 10:22 AM | $113.14 | Up $0.47 | $113.52 | $112.99 | 2,300 |
| 10:21 AM | $112.67 | Up $0.16 | $112.67 | $112.10 | 900 |
| 10:20 AM | $112.51 | Down $ -0.47 | $113.02 | $112.33 | 5,300 |
| 10:19 AM | $112.98 | Down $ -1.02 | $113.79 | $112.98 | 6,600 |
| 10:18 AM | $114.00 | Down $ -0.28 | $114.31 | $113.83 | 2,700 |
| 10:17 AM | $114.28 | Down $ -0.87 | $114.97 | $114.28 | 1,300 |
| 10:16 AM | $115.15 | Up $0.15 | $115.15 | $114.32 | 2,500 |
| 10:15 AM | $115.00 | Up $0.00 | $115.07 | $114.50 | 2,800 |
| 10:14 AM | $115.00 | Down $ -1.31 | $115.52 | $115.00 | 8,000 |
| 10:13 AM | $116.31 | Down $ -0.57 | $116.90 | $115.91 | 6,600 |
| 10:12 AM | $116.88 | Down $ -0.65 | $117.46 | $116.88 | 2,100 |
| 10:11 AM | $117.53 | Up $0.00 | $117.53 | $117.16 | 2,000 |
| 10:10 AM | $117.53 | Up $0.69 | $117.53 | $116.80 | 1,900 |
| 10:09 AM | $116.84 | Down $ -0.76 | $117.25 | $116.84 | 1,500 |
| 10:08 AM | $117.60 | Up $0.20 | $117.60 | $117.00 | 3,700 |
| 10:07 AM | $117.40 | Down $ -0.77 | $117.86 | $117.40 | 3,100 |
| 10:06 AM | $118.17 | Up $0.32 | $118.19 | $117.80 | 1,300 |
| 10:05 AM | $117.85 | Up $0.55 | $118.19 | $117.50 | 1,200 |
| 10:04 AM | $117.30 | Down $ -0.45 | $117.74 | $117.30 | 4,000 |
| 10:03 AM | $117.75 | Up $0.10 | $118.09 | $117.58 | 2,600 |
| 10:02 AM | $117.65 | Down $ -0.85 | $118.02 | $117.65 | 1,700 |
| 10:01 AM | $118.50 | Up $1.10 | $118.50 | $117.77 | 900 |
| 10:00 AM | $117.40 | Up $0.20 | $117.96 | $117.30 | 3,600 |
| 09:59 AM | $117.20 | Down $ -0.86 | $118.07 | $117.20 | 6,200 |
| 09:58 AM | $118.06 | Up $0.10 | $118.06 | $117.63 | 800 |
| 09:57 AM | $117.96 | Down $ -0.98 | $119.07 | $117.65 | 3,700 |
| 09:56 AM | $118.94 | Down $ -1.06 | $119.75 | $117.88 | 13,900 |
| 09:55 AM | $120.00 | Up $0.40 | $120.51 | $119.99 | 900 |
| 09:54 AM | $119.60 | Down $ -0.47 | $120.10 | $119.39 | 4,000 |
| 09:53 AM | $120.07 | Down $ -0.65 | $120.89 | $119.80 | 6,300 |
| 09:52 AM | $120.72 | Down $ -1.28 | $122.20 | $120.50 | 10,800 |
| 09:51 AM | $122.00 | Down $ -1.00 | $123.00 | $122.00 | 5,700 |
| 09:50 AM | $123.00 | Up $0.08 | $123.02 | $122.74 | 2,500 |
| 09:49 AM | $122.92 | Up $1.11 | $122.92 | $121.66 | 1,000 |
| 09:48 AM | $121.81 | Up $0.21 | $121.81 | $121.50 | 1,200 |
| 09:47 AM | $121.60 | Down $ -1.32 | $123.20 | $121.42 | 14,500 |
| 09:46 AM | $122.92 | Down $ -0.08 | $123.05 | $122.38 | 5,800 |
| 09:45 AM | $123.00 | Up $0.32 | $123.25 | $123.00 | 900 |
| 09:44 AM | $122.68 | Down $ -1.32 | $123.54 | $122.68 | 6,600 |
| 09:43 AM | $124.00 | Down $ -1.17 | $125.14 | $124.00 | 3,200 |
| 09:42 AM | $125.17 | Down $ -0.15 | $125.44 | $124.90 | 10,000 |
| 09:41 AM | $125.32 | Down $ -1.58 | $126.80 | $125.27 | 14,400 |
| 09:40 AM | $126.90 | Up $0.09 | $127.12 | $126.90 | 400 |
| 09:39 AM | $126.81 | Down $ -2.14 | $128.35 | $126.48 | 5,100 |
| 09:38 AM | $128.95 | Up $1.25 | $128.95 | $128.28 | 14,300 |
| 09:37 AM | $127.70 | Down $ -0.71 | $128.08 | $127.50 | 2,700 |
| 09:36 AM | $128.41 | Down $ -1.08 | $128.80 | $127.95 | 13,300 |
| 09:35 AM | $129.49 | Up $0.61 | $129.49 | $128.42 | 3,500 |
| 09:34 AM | $128.88 | Up $0.10 | $128.88 | $128.20 | 2,800 |
| 09:33 AM | $128.78 | Up $0.73 | $129.50 | $127.50 | 6,800 |
| 09:32 AM | $128.05 | Down $ -0.03 | $128.88 | $127.50 | 21,100 |
| 09:31 AM | $128.08 | Down $ -0.22 | $128.22 | $127.60 | 3,700 |
| 09:30 AM | $128.30 | Up $5.81 | $128.30 | $125.85 | 27,600 |
| Previous close | $122.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $111.30 | $109.91 | $111.50 | $107.73 | 360,000 |
| 20/08/2026 | $122.49 | $119.01 | $122.89 | $117.74 | 293,600 |
| 19/08/2026 | $113.64 | $113.80 | $114.62 | $111.00 | 209,400 |
| 18/08/2026 | $112.38 | $116.59 | $119.10 | $111.56 | 331,000 |
| 17/08/2026 | $122.01 | $119.50 | $122.23 | $118.99 | 212,900 |
| 14/08/2026 | $118.59 | $114.78 | $122.00 | $114.78 | 287,500 |
| 13/08/2026 | $115.76 | $120.16 | $120.91 | $115.54 | 347,100 |
| 12/08/2026 | $126.73 | $126.15 | $130.55 | $125.10 | 262,300 |
| 11/08/2026 | $123.61 | $127.80 | $128.07 | $123.56 | 186,200 |
| 10/08/2026 | $119.56 | $121.83 | $123.15 | $119.42 | 209,200 |
| 07/08/2026 | $123.44 | $121.37 | $124.10 | $118.58 | 258,900 |
| 06/08/2026 | $127.44 | $131.50 | $132.00 | $127.10 | 157,500 |
| 05/08/2026 | $129.87 | $137.00 | $138.68 | $129.64 | 264,600 |
| 04/08/2026 | $142.36 | $149.99 | $150.60 | $141.95 | 216,800 |
| 31/07/2026 | $151.00 | $149.49 | $155.50 | $147.75 | 171,300 |
| 30/07/2026 | $151.68 | $149.21 | $152.20 | $146.50 | 245,000 |
| 29/07/2026 | $123.93 | $125.30 | $136.00 | $122.45 | 421,900 |
| 28/07/2026 | $142.46 | $144.00 | $145.12 | $139.63 | 146,700 |
| 27/07/2026 | $147.69 | $143.52 | $148.05 | $143.10 | 150,600 |
| 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 |
Graphs are not available, please refer to the detailed table