Find a quote
HUT 8 CORP
156.37 Down -21.13 (-13.51 %)
Delayed : 2026/06/05 17:40:00
- Previous close $177.50
- Opening $170.00
- Today High $170.50
- Today Low $151.00
- Price Bid $154.00
- Price Ask $154.00
- 52 Weeks High $194.28
- 52 Weeks Low $21.03
- Size Bid 2
- Size Ask 2
- Volume 532,168
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $156.37 | Down $ -0.01 | $156.37 | $156.37 | 3,900 |
| 03:59 PM | $156.38 | Down $ -0.19 | $156.58 | $156.29 | 9,800 |
| 03:58 PM | $156.57 | Up $0.03 | $156.60 | $156.36 | 2,100 |
| 03:57 PM | $156.54 | Up $0.03 | $156.56 | $156.25 | 3,600 |
| 03:56 PM | $156.51 | Up $0.03 | $156.65 | $156.42 | 1,800 |
| 03:55 PM | $156.48 | Up $0.04 | $156.68 | $156.43 | 2,600 |
| 03:54 PM | $156.44 | Down $ -0.28 | $156.65 | $156.44 | 1,200 |
| 03:53 PM | $156.72 | Up $0.46 | $156.87 | $156.33 | 2,100 |
| 03:52 PM | $156.26 | Down $ -0.32 | $156.63 | $156.26 | 2,100 |
| 03:51 PM | $156.58 | Up $0.26 | $156.60 | $156.16 | 4,200 |
| 03:50 PM | $156.32 | Up $0.10 | $156.57 | $156.32 | 5,700 |
| 03:49 PM | $156.22 | Down $ -0.15 | $156.22 | $156.21 | 500 |
| 03:48 PM | $156.37 | Down $ -0.21 | $156.70 | $156.37 | 4,000 |
| 03:47 PM | $156.58 | Up $0.43 | $156.58 | $156.19 | 3,200 |
| 03:46 PM | $156.15 | Up $0.15 | $156.15 | $156.08 | 300 |
| 03:45 PM | $156.00 | Up $1.13 | $156.00 | $154.62 | 2,300 |
| 03:44 PM | $154.87 | Up $0.41 | $154.87 | $154.87 | 300 |
| 03:43 PM | $154.46 | Down $ -0.12 | $154.85 | $154.40 | 2,400 |
| 03:41 PM | $154.58 | Down $ -0.60 | $154.90 | $154.58 | 1,700 |
| 03:41 PM | $154.58 | Up $0.00 | $154.90 | $154.58 | 0 |
| 03:40 PM | $155.18 | Down $ -0.25 | $155.49 | $155.18 | 1,100 |
| 03:39 PM | $155.43 | Up $0.67 | $155.43 | $155.21 | 400 |
| 03:38 PM | $154.76 | Down $ -0.85 | $155.29 | $154.76 | 900 |
| 03:37 PM | $155.61 | Up $0.36 | $155.61 | $155.10 | 7,500 |
| 03:36 PM | $155.25 | Up $0.22 | $155.55 | $155.00 | 1,900 |
| 03:35 PM | $155.03 | Up $0.83 | $155.03 | $154.75 | 700 |
| 03:34 PM | $154.20 | Up $0.20 | $154.20 | $154.20 | 200 |
| 03:33 PM | $154.00 | Up $0.19 | $154.52 | $154.00 | 1,400 |
| 03:32 PM | $153.81 | Down $ -0.74 | $153.93 | $153.81 | 900 |
| 03:31 PM | $154.55 | Up $0.31 | $154.55 | $154.19 | 500 |
| 03:30 PM | $154.24 | Up $0.16 | $154.60 | $154.23 | 700 |
| 03:29 PM | $154.08 | Up $0.08 | $154.13 | $153.91 | 1,100 |
| 03:28 PM | $154.00 | Up $0.28 | $154.00 | $153.81 | 500 |
| 03:27 PM | $153.72 | Up $0.72 | $153.72 | $153.15 | 400 |
| 03:26 PM | $153.00 | Down $ -0.15 | $153.15 | $153.00 | 500 |
| 03:25 PM | $153.15 | Up $0.44 | $153.30 | $152.82 | 1,100 |
| 03:24 PM | $152.71 | Up $0.41 | $152.75 | $152.44 | 1,100 |
| 03:23 PM | $152.30 | Up $0.41 | $152.30 | $151.78 | 300 |
| 03:22 PM | $151.89 | Down $ -0.27 | $151.90 | $151.89 | 500 |
| 03:20 PM | $152.16 | Up $0.80 | $152.16 | $151.23 | 1,200 |
| 03:20 PM | $152.16 | Up $0.00 | $152.16 | $151.23 | 0 |
| 03:19 PM | $151.36 | Down $ -0.28 | $151.48 | $151.36 | 2,600 |
| 03:18 PM | $151.64 | Up $0.64 | $151.65 | $151.12 | 1,100 |
| 03:17 PM | $151.00 | Down $ -0.22 | $151.04 | $151.00 | 2,900 |
| 03:16 PM | $151.22 | Down $ -0.06 | $151.22 | $151.22 | 200 |
| 03:15 PM | $151.28 | Down $ -0.30 | $151.87 | $151.28 | 700 |
| 03:14 PM | $151.58 | Down $ -0.26 | $151.58 | $151.58 | 200 |
| 03:13 PM | $151.84 | Up $0.01 | $152.01 | $151.74 | 400 |
| 03:12 PM | $151.83 | Up $0.33 | $151.83 | $151.70 | 300 |
| 03:11 PM | $151.50 | Down $ -0.83 | $152.01 | $151.50 | 2,400 |
| 03:10 PM | $152.33 | Down $ -0.34 | $152.48 | $152.33 | 900 |
| 03:09 PM | $152.67 | Up $0.38 | $152.67 | $152.27 | 1,600 |
| 03:08 PM | $152.29 | Down $ -0.61 | $152.73 | $152.29 | 300 |
| 03:07 PM | $152.90 | Down $ -0.46 | $153.18 | $152.90 | 1,300 |
| 03:06 PM | $153.36 | Down $ -0.11 | $153.36 | $153.36 | 200 |
| 03:05 PM | $153.47 | Up $0.35 | $153.47 | $153.47 | 100 |
| 03:04 PM | $153.12 | Down $ -0.30 | $153.31 | $153.11 | 500 |
| 03:03 PM | $153.42 | Up $0.42 | $153.52 | $153.33 | 1,100 |
| 03:02 PM | $153.00 | Down $ -0.20 | $153.00 | $152.49 | 1,500 |
| 03:01 PM | $153.20 | Up $1.05 | $153.20 | $152.00 | 1,700 |
| 03:00 PM | $152.15 | Down $ -0.55 | $152.51 | $152.15 | 1,600 |
| 02:59 PM | $152.70 | Up $0.59 | $152.70 | $151.80 | 400 |
| 02:58 PM | $152.11 | Down $ -0.04 | $152.52 | $152.11 | 1,100 |
| 02:57 PM | $152.15 | Down $ -0.11 | $152.15 | $152.00 | 1,000 |
| 02:56 PM | $152.26 | Up $0.57 | $152.31 | $151.74 | 4,100 |
| 02:55 PM | $151.69 | Down $ -0.31 | $152.06 | $151.61 | 1,400 |
| 02:54 PM | $152.00 | Up $0.37 | $152.00 | $151.96 | 200 |
| 02:53 PM | $151.63 | Up $0.50 | $151.63 | $151.33 | 1,500 |
| 02:52 PM | $151.13 | Down $ -0.75 | $151.75 | $151.13 | 1,200 |
| 02:51 PM | $151.88 | Up $0.31 | $151.88 | $151.48 | 1,200 |
| 02:50 PM | $151.57 | Up $0.03 | $151.58 | $151.57 | 400 |
| 02:49 PM | $151.54 | Up $0.16 | $151.54 | $151.16 | 1,100 |
| 02:48 PM | $151.38 | Down $ -0.02 | $151.58 | $151.38 | 900 |
| 02:47 PM | $151.40 | Down $ -0.11 | $151.40 | $151.40 | 200 |
| 02:46 PM | $151.51 | Up $0.09 | $151.51 | $151.50 | 1,600 |
| 02:45 PM | $151.42 | Down $ -0.03 | $151.52 | $151.42 | 600 |
| 02:43 PM | $151.45 | Down $ -0.25 | $151.45 | $151.25 | 2,200 |
| 02:43 PM | $151.45 | Up $0.00 | $151.45 | $151.25 | 0 |
| 02:42 PM | $151.70 | Up $0.13 | $151.70 | $151.47 | 4,200 |
| 02:41 PM | $151.57 | Down $ -0.43 | $151.78 | $151.57 | 1,400 |
| 02:40 PM | $152.00 | Down $ -0.13 | $152.00 | $151.93 | 600 |
| 02:39 PM | $152.13 | Up $0.45 | $152.13 | $151.98 | 2,800 |
| 02:38 PM | $151.68 | Down $ -0.32 | $151.81 | $151.68 | 200 |
| 02:37 PM | $152.00 | Down $ -0.36 | $152.00 | $152.00 | 300 |
| 02:36 PM | $152.36 | Up $0.28 | $152.37 | $151.75 | 2,800 |
| 02:34 PM | $152.08 | Down $ -0.36 | $152.54 | $152.08 | 1,100 |
| 02:34 PM | $152.08 | Up $0.00 | $152.54 | $152.08 | 0 |
| 02:33 PM | $152.44 | Down $ -0.01 | $152.44 | $152.02 | 2,000 |
| 02:32 PM | $152.45 | Down $ -0.69 | $152.81 | $152.45 | 500 |
| 02:31 PM | $153.14 | Up $0.22 | $153.14 | $153.03 | 300 |
| 02:30 PM | $152.92 | Down $ -0.10 | $153.04 | $152.77 | 4,100 |
| 02:29 PM | $153.02 | Down $ -0.26 | $153.27 | $153.00 | 500 |
| 02:28 PM | $153.28 | Down $ -0.02 | $153.30 | $153.20 | 500 |
| 02:27 PM | $153.30 | Down $ -0.11 | $153.30 | $153.00 | 1,100 |
| 02:24 PM | $153.41 | Down $ -0.32 | $153.41 | $153.18 | 400 |
| 02:24 PM | $153.41 | Up $0.00 | $153.41 | $153.18 | 0 |
| 02:24 PM | $153.41 | Up $0.00 | $153.41 | $153.18 | 0 |
| 02:23 PM | $153.73 | Up $0.23 | $153.73 | $153.54 | 3,300 |
| 02:22 PM | $153.50 | Down $ -0.50 | $153.77 | $153.50 | 3,100 |
| 02:20 PM | $154.00 | Down $ -0.11 | $154.13 | $153.74 | 800 |
| 02:20 PM | $154.00 | Up $0.00 | $154.13 | $153.74 | 0 |
| 02:19 PM | $154.11 | Up $0.11 | $154.11 | $153.99 | 1,600 |
| 02:18 PM | $154.00 | Down $ -0.30 | $154.36 | $153.94 | 2,900 |
| 02:17 PM | $154.30 | Up $0.00 | $154.30 | $154.30 | 100 |
| 02:16 PM | $154.30 | Down $ -0.20 | $154.40 | $154.30 | 1,100 |
| 02:15 PM | $154.50 | Down $ -0.30 | $154.53 | $154.50 | 300 |
| 02:14 PM | $154.80 | Up $0.05 | $154.80 | $154.54 | 800 |
| 02:13 PM | $154.75 | Down $ -0.07 | $155.11 | $154.73 | 3,600 |
| 02:12 PM | $154.82 | Down $ -0.18 | $155.01 | $154.82 | 3,600 |
| 02:11 PM | $155.00 | Down $ -0.15 | $155.10 | $155.00 | 400 |
| 02:10 PM | $155.15 | Down $ -0.60 | $155.15 | $155.15 | 100 |
| 02:07 PM | $155.75 | Up $0.25 | $155.75 | $155.25 | 800 |
| 02:07 PM | $155.75 | Up $0.00 | $155.75 | $155.25 | 0 |
| 02:07 PM | $155.75 | Up $0.00 | $155.75 | $155.25 | 0 |
| 02:06 PM | $155.50 | Up $0.03 | $155.53 | $155.40 | 2,000 |
| 02:05 PM | $155.47 | Down $ -0.54 | $156.01 | $155.47 | 1,300 |
| 02:04 PM | $156.01 | Down $ -1.31 | $156.54 | $156.01 | 600 |
| 02:02 PM | $157.32 | Up $0.18 | $157.32 | $157.32 | 200 |
| 02:02 PM | $157.32 | Up $0.00 | $157.32 | $157.32 | 0 |
| 01:59 PM | $157.14 | Up $0.46 | $157.19 | $157.04 | 2,400 |
| 01:59 PM | $157.14 | Up $0.00 | $157.19 | $157.04 | 0 |
| 01:59 PM | $157.14 | Up $0.00 | $157.19 | $157.04 | 0 |
| 01:58 PM | $156.68 | Up $0.08 | $156.68 | $156.68 | 100 |
| 01:57 PM | $156.60 | Up $0.00 | $156.60 | $156.60 | 100 |
| 01:56 PM | $156.60 | Up $0.62 | $156.60 | $156.00 | 200 |
| 01:55 PM | $155.98 | Down $ -0.45 | $156.00 | $155.98 | 200 |
| 01:53 PM | $156.43 | Up $0.53 | $156.43 | $156.07 | 700 |
| 01:53 PM | $156.43 | Up $0.00 | $156.43 | $156.07 | 0 |
| 01:52 PM | $155.90 | Down $ -0.02 | $155.90 | $155.90 | 100 |
| 01:51 PM | $155.92 | Down $ -0.11 | $156.05 | $155.92 | 1,100 |
| 01:50 PM | $156.03 | Down $ -0.26 | $156.03 | $156.03 | 100 |
| 01:49 PM | $156.29 | Up $0.29 | $156.29 | $156.16 | 1,100 |
| 01:48 PM | $156.00 | Down $ -0.55 | $156.28 | $156.00 | 4,000 |
| 01:47 PM | $156.55 | Up $0.38 | $156.55 | $156.48 | 1,300 |
| 01:46 PM | $156.17 | Down $ -0.27 | $156.49 | $156.17 | 600 |
| 01:45 PM | $156.44 | Up $0.26 | $156.44 | $156.43 | 400 |
| 01:44 PM | $156.18 | Down $ -0.27 | $156.50 | $156.18 | 1,500 |
| 01:43 PM | $156.45 | Down $ -0.35 | $156.70 | $156.45 | 2,700 |
| 01:42 PM | $156.80 | Down $ -0.25 | $157.00 | $156.72 | 2,600 |
| 01:41 PM | $157.05 | Down $ -0.67 | $157.51 | $157.05 | 1,100 |
| 01:40 PM | $157.72 | Up $0.17 | $157.72 | $157.52 | 1,700 |
| 01:39 PM | $157.55 | Down $ -0.03 | $157.55 | $157.55 | 100 |
| 01:38 PM | $157.58 | Down $ -0.27 | $157.80 | $157.54 | 3,000 |
| 01:37 PM | $157.85 | Up $0.19 | $157.85 | $157.84 | 1,300 |
| 01:36 PM | $157.66 | Down $ -0.38 | $157.67 | $157.66 | 400 |
| 01:35 PM | $158.04 | Up $0.66 | $158.04 | $157.50 | 4,400 |
| 01:34 PM | $157.38 | Up $0.38 | $157.53 | $157.17 | 2,700 |
| 01:33 PM | $157.00 | Down $ -0.04 | $157.04 | $156.90 | 1,600 |
| 01:32 PM | $157.04 | Down $ -0.17 | $157.35 | $157.04 | 1,100 |
| 01:31 PM | $157.21 | Down $ -0.34 | $157.50 | $157.21 | 300 |
| 01:30 PM | $157.55 | Up $0.36 | $157.80 | $157.55 | 400 |
| 01:28 PM | $157.19 | Down $ -0.52 | $157.19 | $157.19 | 100 |
| 01:28 PM | $157.19 | Up $0.00 | $157.19 | $157.19 | 0 |
| 01:27 PM | $157.71 | Down $ -0.12 | $157.85 | $157.50 | 2,400 |
| 01:25 PM | $157.83 | Down $ -0.56 | $157.85 | $157.83 | 400 |
| 01:25 PM | $157.83 | Up $0.00 | $157.85 | $157.83 | 0 |
| 01:24 PM | $158.39 | Down $ -0.28 | $158.39 | $158.39 | 100 |
| 01:23 PM | $158.67 | Down $ -0.08 | $159.00 | $158.64 | 1,100 |
| 01:22 PM | $158.75 | Up $1.03 | $158.75 | $158.44 | 2,200 |
| 01:21 PM | $157.72 | Down $ -0.18 | $158.21 | $157.72 | 400 |
| 01:20 PM | $157.90 | Down $ -0.22 | $157.97 | $157.90 | 400 |
| 01:18 PM | $158.12 | Down $ -0.17 | $158.12 | $158.12 | 100 |
| 01:18 PM | $158.12 | Up $0.00 | $158.12 | $158.12 | 0 |
| 01:17 PM | $158.29 | Up $0.04 | $158.29 | $158.16 | 300 |
| 01:16 PM | $158.25 | Up $0.00 | $158.25 | $158.19 | 300 |
| 01:15 PM | $158.25 | Down $ -0.77 | $158.50 | $158.25 | 300 |
| 01:13 PM | $159.02 | Up $0.69 | $159.02 | $158.89 | 300 |
| 01:13 PM | $159.02 | Up $0.00 | $159.02 | $158.89 | 0 |
| 01:12 PM | $158.33 | Down $ -0.30 | $158.33 | $158.33 | 100 |
| 01:11 PM | $158.63 | Down $ -0.34 | $158.69 | $158.63 | 700 |
| 01:10 PM | $158.97 | Down $ -0.55 | $158.97 | $158.97 | 100 |
| 01:07 PM | $159.52 | Down $ -0.08 | $159.52 | $159.51 | 200 |
| 01:07 PM | $159.52 | Up $0.00 | $159.52 | $159.51 | 0 |
| 01:07 PM | $159.52 | Up $0.00 | $159.52 | $159.51 | 0 |
| 01:04 PM | $159.60 | Up $0.10 | $159.61 | $159.44 | 300 |
| 01:04 PM | $159.60 | Up $0.00 | $159.61 | $159.44 | 0 |
| 01:04 PM | $159.60 | Up $0.00 | $159.61 | $159.44 | 0 |
| 01:03 PM | $159.50 | Up $0.43 | $159.50 | $159.43 | 800 |
| 01:02 PM | $159.07 | Down $ -0.43 | $159.07 | $159.07 | 100 |
| 01:01 PM | $159.50 | Down $ -0.37 | $159.68 | $159.50 | 600 |
| 01:00 PM | $159.87 | Up $0.30 | $159.87 | $159.79 | 2,000 |
| 12:59 PM | $159.57 | Up $0.14 | $159.57 | $159.43 | 2,900 |
| 12:58 PM | $159.43 | Up $0.06 | $159.43 | $159.43 | 600 |
| 12:57 PM | $159.37 | Up $0.27 | $159.37 | $158.80 | 500 |
| 12:55 PM | $159.10 | Down $ -0.67 | $159.66 | $159.10 | 1,900 |
| 12:55 PM | $159.10 | Up $0.00 | $159.66 | $159.10 | 0 |
| 12:54 PM | $159.77 | Up $0.96 | $159.77 | $159.48 | 1,300 |
| 12:53 PM | $158.81 | Down $ -0.30 | $158.81 | $158.81 | 100 |
| 12:52 PM | $159.11 | Up $0.51 | $159.11 | $158.50 | 1,400 |
| 12:51 PM | $158.60 | Up $0.81 | $158.60 | $158.19 | 200 |
| 12:49 PM | $157.79 | Up $0.76 | $157.79 | $157.26 | 1,000 |
| 12:49 PM | $157.79 | Up $0.00 | $157.79 | $157.26 | 0 |
| 12:48 PM | $157.03 | Up $0.12 | $157.03 | $156.42 | 1,000 |
| 12:47 PM | $156.91 | Down $ -0.56 | $157.01 | $156.91 | 1,800 |
| 12:46 PM | $157.47 | Up $0.46 | $157.47 | $157.47 | 100 |
| 12:45 PM | $157.01 | Down $ -0.67 | $157.60 | $157.01 | 3,600 |
| 12:44 PM | $157.68 | Down $ -0.32 | $157.78 | $157.45 | 3,400 |
| 12:43 PM | $158.00 | Down $ -0.40 | $158.20 | $158.00 | 2,500 |
| 12:42 PM | $158.40 | Down $ -0.10 | $158.40 | $158.40 | 100 |
| 12:41 PM | $158.50 | Down $ -0.18 | $158.78 | $158.50 | 1,000 |
| 12:40 PM | $158.68 | Down $ -0.62 | $159.01 | $158.68 | 700 |
| 12:39 PM | $159.30 | Down $ -0.15 | $159.40 | $159.30 | 800 |
| 12:38 PM | $159.45 | Up $0.70 | $159.45 | $159.39 | 700 |
| 12:37 PM | $158.75 | Down $ -0.16 | $158.75 | $158.75 | 100 |
| 12:36 PM | $158.91 | Down $ -0.44 | $159.17 | $158.91 | 200 |
| 12:35 PM | $159.35 | Up $0.39 | $159.35 | $159.33 | 200 |
| 12:34 PM | $158.96 | Up $0.31 | $158.96 | $158.79 | 200 |
| 12:33 PM | $158.65 | Down $ -0.24 | $158.88 | $158.65 | 500 |
| 12:32 PM | $158.89 | Down $ -0.63 | $158.89 | $158.89 | 100 |
| 12:31 PM | $159.52 | Down $ -0.15 | $159.54 | $159.51 | 1,100 |
| 12:30 PM | $159.67 | Up $0.16 | $159.71 | $159.67 | 500 |
| 12:29 PM | $159.51 | Down $ -0.38 | $159.51 | $159.51 | 100 |
| 12:27 PM | $159.89 | Down $ -0.41 | $160.36 | $159.89 | 400 |
| 12:27 PM | $159.89 | Up $0.00 | $160.36 | $159.89 | 0 |
| 12:26 PM | $160.30 | Up $0.37 | $160.30 | $160.19 | 3,900 |
| 12:24 PM | $159.93 | Down $ -0.07 | $160.05 | $159.73 | 600 |
| 12:24 PM | $159.93 | Up $0.00 | $160.05 | $159.73 | 0 |
| 12:23 PM | $160.00 | Up $0.08 | $160.00 | $160.00 | 1,800 |
| 12:22 PM | $159.92 | Up $0.42 | $159.92 | $159.90 | 1,700 |
| 12:21 PM | $159.50 | Up $0.48 | $159.50 | $159.15 | 400 |
| 12:18 PM | $159.02 | Down $ -0.19 | $159.17 | $159.02 | 300 |
| 12:18 PM | $159.02 | Up $0.00 | $159.17 | $159.02 | 0 |
| 12:18 PM | $159.02 | Up $0.00 | $159.17 | $159.02 | 0 |
| 12:17 PM | $159.21 | Down $0.00 | $159.36 | $159.21 | 200 |
| 12:16 PM | $159.21 | Up $0.21 | $159.21 | $159.21 | 100 |
| 12:14 PM | $159.00 | Down $ -0.04 | $159.12 | $159.00 | 800 |
| 12:14 PM | $159.00 | Up $0.00 | $159.12 | $159.00 | 0 |
| 12:13 PM | $159.04 | Up $0.12 | $159.04 | $159.00 | 200 |
| 12:12 PM | $158.92 | Up $0.24 | $158.92 | $158.70 | 200 |
| 12:10 PM | $158.68 | Down $ -0.28 | $158.70 | $158.68 | 200 |
| 12:10 PM | $158.68 | Up $0.00 | $158.70 | $158.68 | 0 |
| 12:09 PM | $158.96 | Down $ -0.14 | $158.96 | $158.86 | 300 |
| 12:05 PM | $159.10 | Up $0.10 | $159.10 | $158.96 | 300 |
| 12:05 PM | $159.10 | Up $0.00 | $159.10 | $158.96 | 0 |
| 12:05 PM | $159.10 | Up $0.00 | $159.10 | $158.96 | 0 |
| 12:05 PM | $159.10 | Up $0.00 | $159.10 | $158.96 | 0 |
| 12:03 PM | $159.00 | Down $ -0.37 | $159.04 | $159.00 | 600 |
| 12:03 PM | $159.00 | Up $0.00 | $159.04 | $159.00 | 0 |
| 12:00 PM | $159.37 | Down $ -0.13 | $159.37 | $159.37 | 200 |
| 12:00 PM | $159.37 | Up $0.00 | $159.37 | $159.37 | 0 |
| 12:00 PM | $159.37 | Up $0.00 | $159.37 | $159.37 | 0 |
| 11:59 AM | $159.50 | Up $0.00 | $159.60 | $159.48 | 500 |
| 11:58 AM | $159.50 | Down $ -0.27 | $159.50 | $159.50 | 300 |
| 11:56 AM | $159.77 | Up $0.27 | $159.77 | $159.77 | 100 |
| 11:56 AM | $159.77 | Up $0.00 | $159.77 | $159.77 | 0 |
| 11:53 AM | $159.50 | Up $0.60 | $159.50 | $159.03 | 700 |
| 11:53 AM | $159.50 | Up $0.00 | $159.50 | $159.03 | 0 |
| 11:53 AM | $159.50 | Up $0.00 | $159.50 | $159.03 | 0 |
| 11:50 AM | $158.90 | Up $0.01 | $159.15 | $158.90 | 400 |
| 11:50 AM | $158.90 | Up $0.00 | $159.15 | $158.90 | 0 |
| 11:50 AM | $158.90 | Up $0.00 | $159.15 | $158.90 | 0 |
| 11:49 AM | $158.89 | Up $0.27 | $158.89 | $158.89 | 100 |
| 11:48 AM | $158.62 | Down $ -0.75 | $159.01 | $158.62 | 700 |
| 11:47 AM | $159.37 | Up $0.30 | $159.50 | $159.30 | 1,100 |
| 11:46 AM | $159.07 | Up $0.21 | $159.49 | $158.99 | 700 |
| 11:45 AM | $158.86 | Up $0.28 | $158.86 | $158.86 | 200 |
| 11:44 AM | $158.58 | Up $0.29 | $158.66 | $158.09 | 1,600 |
| 11:43 AM | $158.29 | Up $0.78 | $158.29 | $158.06 | 300 |
| 11:42 AM | $157.51 | Up $0.51 | $157.60 | $157.37 | 1,200 |
| 11:41 AM | $157.00 | Down $ -0.60 | $157.42 | $157.00 | 700 |
| 11:40 AM | $157.60 | Down $ -0.06 | $157.60 | $157.47 | 2,100 |
| 11:39 AM | $157.66 | Down $ -0.24 | $157.66 | $157.66 | 100 |
| 11:38 AM | $157.90 | Down $ -0.36 | $158.20 | $157.90 | 6,700 |
| 11:37 AM | $158.26 | Down $ -0.19 | $158.50 | $158.26 | 1,400 |
| 11:36 AM | $158.45 | Down $ -0.21 | $158.63 | $158.45 | 2,000 |
| 11:34 AM | $158.66 | Down $ -0.34 | $158.75 | $158.66 | 300 |
| 11:34 AM | $158.66 | Up $0.00 | $158.75 | $158.66 | 0 |
| 11:32 AM | $159.00 | Down $ -0.22 | $159.00 | $159.00 | 100 |
| 11:32 AM | $159.00 | Up $0.00 | $159.00 | $159.00 | 0 |
| 11:31 AM | $159.22 | Down $ -0.03 | $159.22 | $159.22 | 100 |
| 11:30 AM | $159.25 | Up $0.25 | $159.25 | $159.25 | 500 |
| 11:29 AM | $159.00 | Up $0.47 | $159.00 | $158.82 | 300 |
| 11:28 AM | $158.53 | Down $ -0.27 | $158.55 | $158.53 | 300 |
| 11:27 AM | $158.80 | Down $ -0.01 | $158.98 | $158.80 | 900 |
| 11:25 AM | $158.81 | Up $0.31 | $158.81 | $158.81 | 100 |
| 11:25 AM | $158.81 | Up $0.00 | $158.81 | $158.81 | 0 |
| 11:24 AM | $158.50 | Down $ -0.43 | $158.50 | $158.49 | 200 |
| 11:23 AM | $158.93 | Up $0.43 | $159.14 | $158.50 | 500 |
| 11:22 AM | $158.50 | Down $ -0.48 | $158.60 | $158.50 | 1,000 |
| 11:21 AM | $158.98 | Down $ -0.31 | $158.98 | $158.73 | 1,700 |
| 11:20 AM | $159.29 | Down $ -0.57 | $159.53 | $159.29 | 900 |
| 11:19 AM | $159.86 | Up $0.03 | $160.05 | $159.80 | 500 |
| 11:18 AM | $159.83 | Up $0.13 | $159.86 | $159.67 | 600 |
| 11:17 AM | $159.70 | Up $0.17 | $159.70 | $159.21 | 700 |
| 11:16 AM | $159.53 | Up $0.69 | $159.53 | $159.09 | 600 |
| 11:15 AM | $158.84 | Up $0.34 | $158.84 | $158.61 | 800 |
| 11:14 AM | $158.50 | Down $ -0.17 | $158.52 | $158.50 | 400 |
| 11:13 AM | $158.67 | Down $ -0.11 | $158.78 | $158.67 | 300 |
| 11:12 AM | $158.78 | Down $ -0.24 | $158.79 | $158.78 | 300 |
| 11:11 AM | $159.02 | Down $ -0.78 | $159.40 | $158.97 | 6,400 |
| 11:10 AM | $159.80 | Up $0.11 | $159.80 | $159.50 | 500 |
| 11:09 AM | $159.69 | Up $0.07 | $159.69 | $159.57 | 900 |
| 11:08 AM | $159.62 | Down $ -0.09 | $159.62 | $159.62 | 100 |
| 11:07 AM | $159.71 | Up $0.15 | $159.71 | $159.44 | 1,500 |
| 11:06 AM | $159.56 | Down $ -0.24 | $159.57 | $159.56 | 400 |
| 11:05 AM | $159.80 | Down $ -0.20 | $160.08 | $159.80 | 1,200 |
| 11:04 AM | $160.00 | Down $ -0.09 | $160.00 | $160.00 | 100 |
| 11:03 AM | $160.09 | Up $0.24 | $160.27 | $160.04 | 1,500 |
| 11:02 AM | $159.85 | Down $ -0.13 | $159.85 | $159.50 | 3,000 |
| 11:01 AM | $159.98 | Down $ -0.65 | $160.16 | $159.91 | 1,500 |
| 10:59 AM | $160.63 | Down $ -0.56 | $160.78 | $160.35 | 500 |
| 10:59 AM | $160.63 | Up $0.00 | $160.78 | $160.35 | 0 |
| 10:58 AM | $161.19 | Up $0.10 | $161.19 | $160.76 | 400 |
| 10:57 AM | $161.09 | Up $0.30 | $161.09 | $161.00 | 1,100 |
| 10:56 AM | $160.79 | Down $ -0.21 | $161.37 | $160.79 | 500 |
| 10:55 AM | $161.00 | Down $ -0.23 | $161.00 | $161.00 | 100 |
| 10:54 AM | $161.23 | Up $0.03 | $161.23 | $161.14 | 1,700 |
| 10:53 AM | $161.20 | Up $0.22 | $161.20 | $161.17 | 300 |
| 10:52 AM | $160.98 | Down $ -0.51 | $161.20 | $160.98 | 300 |
| 10:51 AM | $161.49 | Up $0.39 | $161.49 | $161.20 | 400 |
| 10:50 AM | $161.10 | Up $0.80 | $161.10 | $160.55 | 2,000 |
| 10:49 AM | $160.30 | Down $ -0.35 | $160.50 | $160.30 | 700 |
| 10:48 AM | $160.65 | Up $0.15 | $160.65 | $160.63 | 200 |
| 10:47 AM | $160.50 | Down $ -0.94 | $161.25 | $160.50 | 3,000 |
| 10:45 AM | $161.44 | Up $0.70 | $161.44 | $160.99 | 400 |
| 10:45 AM | $161.44 | Up $0.00 | $161.44 | $160.99 | 0 |
| 10:44 AM | $160.74 | Down $ -0.46 | $160.88 | $160.60 | 900 |
| 10:43 AM | $161.20 | Up $0.41 | $161.21 | $161.20 | 1,100 |
| 10:42 AM | $160.79 | Down $ -0.71 | $161.15 | $160.60 | 1,300 |
| 10:40 AM | $161.50 | Down $ -0.25 | $161.50 | $161.50 | 200 |
| 10:40 AM | $161.50 | Up $0.00 | $161.50 | $161.50 | 0 |
| 10:39 AM | $161.75 | Up $0.23 | $161.75 | $161.75 | 1,000 |
| 10:38 AM | $161.52 | Down $ -0.95 | $162.40 | $161.50 | 3,700 |
| 10:37 AM | $162.47 | Up $0.06 | $162.47 | $162.47 | 100 |
| 10:36 AM | $162.41 | Up $0.00 | $162.41 | $161.92 | 1,100 |
| 10:35 AM | $162.41 | Up $0.92 | $162.41 | $161.95 | 500 |
| 10:34 AM | $161.49 | Up $0.49 | $161.49 | $160.83 | 1,100 |
| 10:33 AM | $161.00 | Up $0.18 | $161.00 | $160.96 | 200 |
| 10:31 AM | $160.82 | Down $ -0.20 | $160.84 | $160.82 | 3,300 |
| 10:31 AM | $160.82 | Up $0.00 | $160.84 | $160.82 | 0 |
| 10:30 AM | $161.02 | Up $1.05 | $161.02 | $160.06 | 2,400 |
| 10:29 AM | $159.97 | Down $ -0.08 | $159.97 | $159.60 | 1,300 |
| 10:28 AM | $160.05 | Down $ -0.20 | $160.05 | $160.00 | 7,200 |
| 10:27 AM | $160.25 | Down $ -0.57 | $160.82 | $160.25 | 1,400 |
| 10:26 AM | $160.82 | Down $ -0.19 | $161.01 | $160.82 | 400 |
| 10:25 AM | $161.01 | Up $0.01 | $161.25 | $161.01 | 1,100 |
| 10:24 AM | $161.00 | Down $ -0.32 | $161.00 | $161.00 | 500 |
| 10:23 AM | $161.32 | Down $ -0.08 | $161.32 | $161.32 | 200 |
| 10:22 AM | $161.40 | Down $ -1.06 | $162.00 | $161.40 | 1,100 |
| 10:21 AM | $162.46 | Down $ -0.54 | $162.50 | $162.46 | 1,700 |
| 10:20 AM | $163.00 | Up $0.00 | $163.01 | $162.60 | 3,000 |
| 10:19 AM | $163.00 | Up $0.44 | $163.00 | $162.50 | 2,400 |
| 10:18 AM | $162.56 | Up $1.13 | $162.56 | $161.55 | 1,700 |
| 10:17 AM | $161.43 | Down $ -0.09 | $161.43 | $161.00 | 300 |
| 10:16 AM | $161.52 | Up $0.26 | $161.69 | $161.38 | 1,000 |
| 10:15 AM | $161.26 | Up $1.00 | $161.26 | $160.66 | 1,300 |
| 10:13 AM | $160.26 | Up $0.62 | $160.53 | $159.88 | 1,200 |
| 10:13 AM | $160.26 | Up $0.00 | $160.53 | $159.88 | 0 |
| 10:12 AM | $159.64 | Up $0.43 | $159.64 | $159.64 | 1,000 |
| 10:11 AM | $159.21 | Down $ -0.89 | $159.77 | $159.21 | 2,100 |
| 10:10 AM | $160.10 | Down $ -0.26 | $161.08 | $160.00 | 2,100 |
| 10:09 AM | $160.36 | Down $ -0.46 | $160.69 | $160.34 | 1,200 |
| 10:08 AM | $160.82 | Up $0.84 | $160.82 | $159.92 | 400 |
| 10:07 AM | $159.98 | Up $0.12 | $160.40 | $159.98 | 400 |
| 10:06 AM | $159.86 | Down $ -0.76 | $161.36 | $159.86 | 2,700 |
| 10:05 AM | $160.62 | Up $0.22 | $160.62 | $160.62 | 100 |
| 10:04 AM | $160.40 | Down $ -0.24 | $160.40 | $159.57 | 2,000 |
| 10:03 AM | $160.64 | Up $0.44 | $160.64 | $160.18 | 500 |
| 10:02 AM | $160.20 | Up $0.69 | $160.20 | $160.20 | 400 |
| 10:01 AM | $159.51 | Down $ -0.01 | $159.75 | $158.66 | 3,500 |
| 10:00 AM | $159.52 | Down $ -0.12 | $160.04 | $159.38 | 3,600 |
| 09:59 AM | $159.64 | Down $ -0.43 | $160.03 | $159.64 | 4,500 |
| 09:58 AM | $160.07 | Down $ -1.30 | $161.00 | $160.07 | 2,300 |
| 09:57 AM | $161.37 | Down $ -0.17 | $161.40 | $161.00 | 2,800 |
| 09:56 AM | $161.54 | Down $ -1.30 | $162.18 | $161.54 | 700 |
| 09:55 AM | $162.84 | Up $0.34 | $162.92 | $161.50 | 2,200 |
| 09:54 AM | $162.50 | Up $0.82 | $162.50 | $161.13 | 1,500 |
| 09:53 AM | $161.68 | Up $0.68 | $161.68 | $161.43 | 300 |
| 09:52 AM | $161.00 | Up $0.09 | $161.00 | $160.81 | 300 |
| 09:51 AM | $160.91 | Up $0.17 | $161.00 | $160.52 | 2,100 |
| 09:50 AM | $160.74 | Up $0.04 | $161.09 | $160.50 | 1,800 |
| 09:49 AM | $160.70 | Down $ -1.10 | $161.81 | $160.70 | 5,300 |
| 09:48 AM | $161.80 | Down $ -0.22 | $162.00 | $161.75 | 2,500 |
| 09:47 AM | $162.02 | Down $ -0.63 | $162.58 | $161.79 | 2,500 |
| 09:46 AM | $162.65 | Up $0.65 | $162.74 | $162.65 | 1,200 |
| 09:45 AM | $162.00 | Up $0.22 | $162.06 | $162.00 | 300 |
| 09:44 AM | $161.78 | Down $ -0.02 | $162.27 | $161.61 | 1,900 |
| 09:43 AM | $161.80 | Down $ -0.32 | $163.33 | $161.80 | 5,400 |
| 09:42 AM | $162.12 | Down $ -0.13 | $162.83 | $162.11 | 800 |
| 09:41 AM | $162.25 | Down $ -1.08 | $163.00 | $162.25 | 2,400 |
| 09:40 AM | $163.33 | Up $0.59 | $163.54 | $162.73 | 600 |
| 09:39 AM | $162.74 | Down $ -0.26 | $163.06 | $162.50 | 4,900 |
| 09:38 AM | $163.00 | Down $ -1.00 | $163.97 | $163.00 | 5,600 |
| 09:37 AM | $164.00 | Down $ -0.74 | $164.12 | $163.35 | 5,000 |
| 09:36 AM | $164.74 | Up $0.49 | $164.77 | $164.00 | 2,500 |
| 09:35 AM | $164.25 | Down $ -1.77 | $166.00 | $164.25 | 10,800 |
| 09:34 AM | $166.02 | Down $ -0.28 | $166.63 | $165.22 | 2,900 |
| 09:33 AM | $166.30 | Down $ -0.20 | $168.19 | $166.00 | 9,800 |
| 09:32 AM | $166.50 | Down $ -0.15 | $166.61 | $166.10 | 1,100 |
| 09:31 AM | $166.65 | Up $0.65 | $168.34 | $165.50 | 3,100 |
| 09:30 AM | $166.00 | Down $ -11.50 | $170.50 | $166.00 | 38,400 |
| Previous close | $177.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $156.37 | $159.37 | $160.36 | $151.00 | 258,200 |
| 04/06/2026 | $177.50 | $173.19 | $181.50 | $173.00 | 242,700 |
| 03/06/2026 | $183.13 | $182.10 | $185.15 | $177.44 | 246,700 |
| 02/06/2026 | $184.08 | $187.32 | $189.25 | $180.83 | 215,500 |
| 01/06/2026 | $183.15 | $180.91 | $185.79 | $180.23 | 301,000 |
| 29/05/2026 | $172.39 | $171.27 | $172.88 | $170.05 | 242,300 |
| 28/05/2026 | $171.20 | $172.70 | $174.01 | $170.70 | 240,400 |
| 27/05/2026 | $162.70 | $157.88 | $165.40 | $157.88 | 370,700 |
| 26/05/2026 | $155.36 | $159.69 | $159.93 | $152.54 | 245,800 |
| 25/05/2026 | $151.07 | $149.56 | $151.50 | $149.36 | 71,400 |
| 22/05/2026 | $146.34 | $147.59 | $149.80 | $145.44 | 299,600 |
| 21/05/2026 | $144.88 | $140.49 | $145.24 | $138.73 | 294,000 |
| 20/05/2026 | $132.62 | $135.50 | $136.04 | $130.46 | 309,700 |
| 19/05/2026 | $128.29 | $125.60 | $131.90 | $124.61 | 263,000 |
| 15/05/2026 | $141.01 | $138.97 | $143.15 | $138.80 | 267,700 |
| 14/05/2026 | $149.96 | $149.09 | $151.17 | $146.28 | 375,600 |
| 13/05/2026 | $148.26 | $144.38 | $153.85 | $143.22 | 353,300 |
| 12/05/2026 | $146.89 | $135.46 | $148.00 | $134.00 | 442,000 |
| 11/05/2026 | $139.47 | $141.00 | $143.40 | $137.30 | 505,900 |
| 08/05/2026 | $134.49 | $135.60 | $137.60 | $133.35 | 450,800 |
| 07/05/2026 | $137.99 | $131.29 | $138.28 | $130.42 | 580,600 |
| 06/05/2026 | $148.61 | $146.25 | $151.60 | $145.54 | 703,600 |
| 05/05/2026 | $109.47 | $107.02 | $109.75 | $106.20 | 504,300 |
| 04/05/2026 | $106.26 | $104.00 | $106.83 | $102.61 | 644,500 |
| 01/05/2026 | $104.66 | $105.48 | $105.80 | $104.10 | 396,800 |
| 30/04/2026 | $102.91 | $102.97 | $104.28 | $102.13 | 355,700 |
| 29/04/2026 | $97.14 | $96.88 | $97.54 | $95.97 | 269,700 |
| 28/04/2026 | $98.60 | $99.07 | $99.36 | $95.90 | 322,000 |
| 27/04/2026 | $103.23 | $102.10 | $104.30 | $101.64 | 297,300 |
| 24/04/2026 | $105.21 | $110.55 | $110.78 | $105.05 | 461,000 |
Graphs are not available, please refer to the detailed table