Find a quote
HUT 8 CORP
144.67 Down -5.66 (-3.91 %)
Delayed : 2026/07/10 17:40:00
- Previous close $150.33
- Opening $150.22
- Today High $151.05
- Today Low $141.90
- Price Bid $144.62
- Price Ask $144.62
- 52 Weeks High $194.28
- 52 Weeks Low $25.68
- Size Bid 1
- Size Ask 1
- Volume 255,929
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $144.67 | Up $0.02 | $144.67 | $144.67 | 17,300 |
| 03:59 PM | $144.65 | Down $ -0.05 | $144.78 | $144.62 | 6,200 |
| 03:58 PM | $144.70 | Down $ -0.05 | $144.70 | $144.68 | 1,100 |
| 03:57 PM | $144.75 | Down $ -0.08 | $144.82 | $144.74 | 1,700 |
| 03:56 PM | $144.83 | Up $0.05 | $145.08 | $144.81 | 1,200 |
| 03:55 PM | $144.78 | Down $ -0.35 | $144.93 | $144.72 | 1,000 |
| 03:54 PM | $145.13 | Up $0.45 | $145.13 | $144.70 | 2,100 |
| 03:53 PM | $144.68 | Up $0.04 | $144.74 | $144.59 | 2,200 |
| 03:52 PM | $144.64 | Up $0.00 | $144.66 | $144.56 | 1,600 |
| 03:51 PM | $144.64 | Up $0.33 | $144.64 | $144.35 | 1,100 |
| 03:50 PM | $144.31 | Down $ -0.27 | $144.69 | $144.31 | 2,800 |
| 03:49 PM | $144.58 | Down $ -0.11 | $144.66 | $144.58 | 500 |
| 03:48 PM | $144.69 | Up $0.06 | $144.69 | $144.50 | 1,500 |
| 03:47 PM | $144.63 | Down $ -0.17 | $144.64 | $144.63 | 200 |
| 03:45 PM | $144.80 | Up $0.52 | $144.90 | $144.74 | 3,900 |
| 03:45 PM | $144.80 | Up $0.00 | $144.90 | $144.74 | 0 |
| 03:44 PM | $144.28 | Down $ -0.63 | $144.59 | $144.28 | 1,100 |
| 03:43 PM | $144.91 | Up $0.11 | $144.91 | $144.91 | 100 |
| 03:42 PM | $144.80 | Up $0.21 | $144.80 | $144.71 | 300 |
| 03:41 PM | $144.59 | Up $0.34 | $144.59 | $144.39 | 300 |
| 03:39 PM | $144.25 | Up $0.25 | $144.25 | $144.19 | 700 |
| 03:39 PM | $144.25 | Up $0.00 | $144.25 | $144.19 | 0 |
| 03:38 PM | $144.00 | Up $0.00 | $144.20 | $144.00 | 400 |
| 03:36 PM | $144.00 | Up $0.20 | $144.00 | $144.00 | 400 |
| 03:36 PM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 03:35 PM | $143.80 | Down $ -0.08 | $143.80 | $143.80 | 300 |
| 03:34 PM | $143.88 | Up $0.13 | $143.88 | $143.83 | 500 |
| 03:33 PM | $143.75 | Up $0.38 | $143.75 | $143.65 | 300 |
| 03:32 PM | $143.37 | Down $ -0.13 | $143.78 | $143.37 | 1,000 |
| 03:31 PM | $143.50 | Down $ -0.10 | $143.50 | $143.47 | 200 |
| 03:29 PM | $143.60 | Up $0.12 | $143.60 | $143.60 | 100 |
| 03:29 PM | $143.60 | Up $0.00 | $143.60 | $143.60 | 0 |
| 03:28 PM | $143.48 | Down $ -0.37 | $143.53 | $143.48 | 400 |
| 03:27 PM | $143.85 | Down $ -0.12 | $143.98 | $143.85 | 800 |
| 03:25 PM | $143.97 | Down $ -0.06 | $143.98 | $143.97 | 300 |
| 03:25 PM | $143.97 | Up $0.00 | $143.98 | $143.97 | 0 |
| 03:22 PM | $144.03 | Down $ -0.15 | $144.19 | $144.03 | 400 |
| 03:22 PM | $144.03 | Up $0.00 | $144.19 | $144.03 | 0 |
| 03:22 PM | $144.03 | Up $0.00 | $144.19 | $144.03 | 0 |
| 03:21 PM | $144.18 | Up $0.15 | $144.18 | $143.99 | 1,300 |
| 03:20 PM | $144.03 | Down $ -0.47 | $144.22 | $143.97 | 1,900 |
| 03:19 PM | $144.50 | Down $ -0.27 | $144.59 | $144.50 | 500 |
| 03:18 PM | $144.77 | Down $ -0.03 | $144.77 | $144.77 | 200 |
| 03:15 PM | $144.80 | Down $ -0.39 | $145.01 | $144.80 | 2,000 |
| 03:15 PM | $144.80 | Up $0.00 | $145.01 | $144.80 | 0 |
| 03:15 PM | $144.80 | Up $0.00 | $145.01 | $144.80 | 0 |
| 03:13 PM | $145.19 | Up $0.19 | $145.19 | $145.19 | 100 |
| 03:13 PM | $145.19 | Up $0.00 | $145.19 | $145.19 | 0 |
| 03:11 PM | $145.00 | Down $ -0.03 | $145.11 | $144.97 | 1,900 |
| 03:11 PM | $145.00 | Up $0.00 | $145.11 | $144.97 | 0 |
| 03:10 PM | $145.03 | Down $ -0.13 | $145.03 | $145.03 | 100 |
| 03:09 PM | $145.16 | Down $ -0.02 | $145.21 | $145.16 | 300 |
| 03:08 PM | $145.18 | Down $ -0.21 | $145.19 | $145.14 | 700 |
| 03:07 PM | $145.39 | Down $ -0.08 | $145.45 | $145.39 | 300 |
| 03:05 PM | $145.47 | Up $0.10 | $145.47 | $145.47 | 100 |
| 03:05 PM | $145.47 | Up $0.00 | $145.47 | $145.47 | 0 |
| 03:04 PM | $145.37 | Down $ -0.04 | $145.44 | $145.37 | 1,500 |
| 03:03 PM | $145.41 | Up $0.12 | $145.41 | $145.41 | 100 |
| 03:02 PM | $145.29 | Down $ -0.08 | $145.34 | $145.24 | 900 |
| 03:01 PM | $145.37 | Down $ -0.13 | $145.52 | $145.37 | 1,300 |
| 03:00 PM | $145.50 | Down $ -0.10 | $145.50 | $145.46 | 200 |
| 02:55 PM | $145.60 | Down $ -0.15 | $145.61 | $145.60 | 300 |
| 02:55 PM | $145.60 | Up $0.00 | $145.61 | $145.60 | 0 |
| 02:55 PM | $145.60 | Up $0.00 | $145.61 | $145.60 | 0 |
| 02:55 PM | $145.60 | Up $0.00 | $145.61 | $145.60 | 0 |
| 02:55 PM | $145.60 | Up $0.00 | $145.61 | $145.60 | 0 |
| 02:54 PM | $145.75 | Down $ -0.25 | $145.75 | $145.75 | 200 |
| 02:53 PM | $146.00 | Down $ -0.02 | $146.00 | $146.00 | 100 |
| 02:52 PM | $146.02 | Up $0.22 | $146.02 | $146.02 | 100 |
| 02:51 PM | $145.80 | Down $ -0.23 | $145.85 | $145.80 | 3,800 |
| 02:48 PM | $146.03 | Up $0.00 | $146.03 | $146.03 | 100 |
| 02:48 PM | $146.03 | Up $0.00 | $146.03 | $146.03 | 0 |
| 02:48 PM | $146.03 | Up $0.00 | $146.03 | $146.03 | 0 |
| 02:47 PM | $146.03 | Down $ -0.27 | $146.20 | $146.03 | 800 |
| 02:46 PM | $146.30 | Up $0.05 | $146.30 | $146.30 | 100 |
| 02:45 PM | $146.25 | Down $ -0.40 | $146.25 | $146.25 | 200 |
| 02:37 PM | $146.65 | Down $ -0.32 | $146.77 | $146.65 | 700 |
| 02:37 PM | $146.65 | Up $0.00 | $146.77 | $146.65 | 0 |
| 02:37 PM | $146.65 | Up $0.00 | $146.77 | $146.65 | 0 |
| 02:37 PM | $146.65 | Up $0.00 | $146.77 | $146.65 | 0 |
| 02:37 PM | $146.65 | Up $0.00 | $146.77 | $146.65 | 0 |
| 02:37 PM | $146.65 | Up $0.00 | $146.77 | $146.65 | 0 |
| 02:37 PM | $146.65 | Up $0.00 | $146.77 | $146.65 | 0 |
| 02:37 PM | $146.65 | Up $0.00 | $146.77 | $146.65 | 0 |
| 02:35 PM | $146.97 | Down $ -0.12 | $147.07 | $146.97 | 600 |
| 02:35 PM | $146.97 | Up $0.00 | $147.07 | $146.97 | 0 |
| 02:34 PM | $147.09 | Up $0.09 | $147.09 | $146.94 | 1,300 |
| 02:32 PM | $147.00 | Up $0.24 | $147.00 | $147.00 | 100 |
| 02:32 PM | $147.00 | Up $0.00 | $147.00 | $147.00 | 0 |
| 02:25 PM | $146.76 | Up $0.07 | $146.77 | $146.70 | 400 |
| 02:25 PM | $146.76 | Up $0.00 | $146.77 | $146.70 | 0 |
| 02:25 PM | $146.76 | Up $0.00 | $146.77 | $146.70 | 0 |
| 02:25 PM | $146.76 | Up $0.00 | $146.77 | $146.70 | 0 |
| 02:25 PM | $146.76 | Up $0.00 | $146.77 | $146.70 | 0 |
| 02:25 PM | $146.76 | Up $0.00 | $146.77 | $146.70 | 0 |
| 02:25 PM | $146.76 | Up $0.00 | $146.77 | $146.70 | 0 |
| 02:24 PM | $146.69 | Up $0.22 | $146.69 | $146.47 | 300 |
| 02:23 PM | $146.47 | Up $0.13 | $146.58 | $146.43 | 1,200 |
| 02:22 PM | $146.34 | Up $0.15 | $146.60 | $146.34 | 1,100 |
| 02:18 PM | $146.19 | Down $ -0.03 | $146.19 | $146.19 | 100 |
| 02:18 PM | $146.19 | Up $0.00 | $146.19 | $146.19 | 0 |
| 02:18 PM | $146.19 | Up $0.00 | $146.19 | $146.19 | 0 |
| 02:18 PM | $146.19 | Up $0.00 | $146.19 | $146.19 | 0 |
| 02:17 PM | $146.22 | Down $ -0.25 | $146.31 | $146.21 | 700 |
| 02:16 PM | $146.47 | Down $ -0.03 | $146.47 | $146.47 | 100 |
| 02:15 PM | $146.50 | Down $ -0.24 | $146.64 | $146.50 | 900 |
| 02:14 PM | $146.74 | Up $0.14 | $146.74 | $146.74 | 100 |
| 02:13 PM | $146.60 | Down $ -0.50 | $146.60 | $146.60 | 300 |
| 02:06 PM | $147.10 | Up $0.22 | $147.10 | $147.09 | 200 |
| 02:06 PM | $147.10 | Up $0.00 | $147.10 | $147.09 | 0 |
| 02:06 PM | $147.10 | Up $0.00 | $147.10 | $147.09 | 0 |
| 02:06 PM | $147.10 | Up $0.00 | $147.10 | $147.09 | 0 |
| 02:06 PM | $147.10 | Up $0.00 | $147.10 | $147.09 | 0 |
| 02:06 PM | $147.10 | Up $0.00 | $147.10 | $147.09 | 0 |
| 02:06 PM | $147.10 | Up $0.00 | $147.10 | $147.09 | 0 |
| 02:05 PM | $146.88 | Up $0.00 | $146.95 | $146.83 | 1,100 |
| 02:04 PM | $146.88 | Up $0.38 | $146.88 | $146.79 | 400 |
| 02:00 PM | $146.50 | Up $0.19 | $146.50 | $146.49 | 900 |
| 02:00 PM | $146.50 | Up $0.00 | $146.50 | $146.49 | 0 |
| 02:00 PM | $146.50 | Up $0.00 | $146.50 | $146.49 | 0 |
| 02:00 PM | $146.50 | Up $0.00 | $146.50 | $146.49 | 0 |
| 01:59 PM | $146.31 | Down $ -0.82 | $146.31 | $146.31 | 100 |
| 01:54 PM | $147.13 | Down $ -0.09 | $147.15 | $146.94 | 1,900 |
| 01:54 PM | $147.13 | Up $0.00 | $147.15 | $146.94 | 0 |
| 01:54 PM | $147.13 | Up $0.00 | $147.15 | $146.94 | 0 |
| 01:54 PM | $147.13 | Up $0.00 | $147.15 | $146.94 | 0 |
| 01:54 PM | $147.13 | Up $0.00 | $147.15 | $146.94 | 0 |
| 01:53 PM | $147.22 | Down $ -0.28 | $147.22 | $147.15 | 300 |
| 01:50 PM | $147.50 | Up $0.00 | $147.50 | $147.50 | 600 |
| 01:50 PM | $147.50 | Up $0.00 | $147.50 | $147.50 | 0 |
| 01:50 PM | $147.50 | Up $0.00 | $147.50 | $147.50 | 0 |
| 01:49 PM | $147.50 | Up $0.11 | $147.50 | $147.50 | 100 |
| 01:48 PM | $147.39 | Up $0.28 | $147.39 | $147.20 | 500 |
| 01:44 PM | $147.11 | Up $0.36 | $147.11 | $147.11 | 400 |
| 01:44 PM | $147.11 | Up $0.00 | $147.11 | $147.11 | 0 |
| 01:44 PM | $147.11 | Up $0.00 | $147.11 | $147.11 | 0 |
| 01:44 PM | $147.11 | Up $0.00 | $147.11 | $147.11 | 0 |
| 01:43 PM | $146.75 | Up $0.15 | $146.75 | $146.74 | 3,400 |
| 01:42 PM | $146.60 | Down $ -0.34 | $146.60 | $146.60 | 100 |
| 01:40 PM | $146.94 | Up $0.29 | $146.94 | $146.68 | 500 |
| 01:40 PM | $146.94 | Up $0.00 | $146.94 | $146.68 | 0 |
| 01:39 PM | $146.65 | Down $ -0.03 | $146.67 | $146.65 | 1,200 |
| 01:38 PM | $146.68 | Down $ -0.39 | $146.80 | $146.68 | 800 |
| 01:36 PM | $147.07 | Up $0.07 | $147.20 | $147.07 | 1,000 |
| 01:36 PM | $147.07 | Up $0.00 | $147.20 | $147.07 | 0 |
| 01:35 PM | $147.00 | Up $0.03 | $147.00 | $146.95 | 2,200 |
| 01:32 PM | $146.97 | Up $0.20 | $147.00 | $146.65 | 900 |
| 01:32 PM | $146.97 | Up $0.00 | $147.00 | $146.65 | 0 |
| 01:32 PM | $146.97 | Up $0.00 | $147.00 | $146.65 | 0 |
| 01:30 PM | $146.77 | Up $0.24 | $146.77 | $146.77 | 400 |
| 01:30 PM | $146.77 | Up $0.00 | $146.77 | $146.77 | 0 |
| 01:27 PM | $146.53 | Down $ -0.07 | $146.55 | $146.53 | 400 |
| 01:27 PM | $146.53 | Up $0.00 | $146.55 | $146.53 | 0 |
| 01:27 PM | $146.53 | Up $0.00 | $146.55 | $146.53 | 0 |
| 01:26 PM | $146.60 | Up $0.25 | $146.60 | $146.48 | 2,500 |
| 01:25 PM | $146.35 | Up $0.26 | $146.35 | $146.20 | 900 |
| 01:24 PM | $146.09 | Up $0.59 | $146.09 | $146.08 | 600 |
| 01:23 PM | $145.50 | Up $0.21 | $145.50 | $145.46 | 700 |
| 01:22 PM | $145.29 | Up $0.16 | $145.29 | $145.18 | 500 |
| 01:21 PM | $145.13 | Down $ -0.05 | $145.18 | $145.13 | 200 |
| 01:16 PM | $145.18 | Up $0.18 | $145.18 | $145.18 | 200 |
| 01:16 PM | $145.18 | Up $0.00 | $145.18 | $145.18 | 0 |
| 01:16 PM | $145.18 | Up $0.00 | $145.18 | $145.18 | 0 |
| 01:16 PM | $145.18 | Up $0.00 | $145.18 | $145.18 | 0 |
| 01:16 PM | $145.18 | Up $0.00 | $145.18 | $145.18 | 0 |
| 01:15 PM | $145.00 | Up $0.19 | $145.00 | $144.99 | 200 |
| 01:14 PM | $144.81 | Up $0.31 | $144.81 | $144.44 | 700 |
| 01:13 PM | $144.50 | Down $ -0.49 | $144.76 | $144.50 | 900 |
| 01:11 PM | $144.99 | Down $ -0.01 | $145.00 | $144.99 | 300 |
| 01:11 PM | $144.99 | Up $0.00 | $145.00 | $144.99 | 0 |
| 01:10 PM | $145.00 | Down $ -0.53 | $145.00 | $145.00 | 100 |
| 01:05 PM | $145.53 | Up $0.05 | $145.53 | $145.53 | 100 |
| 01:05 PM | $145.53 | Up $0.00 | $145.53 | $145.53 | 0 |
| 01:05 PM | $145.53 | Up $0.00 | $145.53 | $145.53 | 0 |
| 01:05 PM | $145.53 | Up $0.00 | $145.53 | $145.53 | 0 |
| 01:05 PM | $145.53 | Up $0.00 | $145.53 | $145.53 | 0 |
| 01:03 PM | $145.48 | Down $ -0.19 | $145.48 | $145.48 | 100 |
| 01:03 PM | $145.48 | Up $0.00 | $145.48 | $145.48 | 0 |
| 01:01 PM | $145.67 | Up $0.12 | $145.67 | $145.67 | 100 |
| 01:01 PM | $145.67 | Up $0.00 | $145.67 | $145.67 | 0 |
| 12:57 PM | $145.55 | Down $ -0.12 | $145.55 | $145.55 | 100 |
| 12:57 PM | $145.55 | Up $0.00 | $145.55 | $145.55 | 0 |
| 12:57 PM | $145.55 | Up $0.00 | $145.55 | $145.55 | 0 |
| 12:57 PM | $145.55 | Up $0.00 | $145.55 | $145.55 | 0 |
| 12:50 PM | $145.67 | Up $0.32 | $145.67 | $145.67 | 100 |
| 12:50 PM | $145.67 | Up $0.00 | $145.67 | $145.67 | 0 |
| 12:50 PM | $145.67 | Up $0.00 | $145.67 | $145.67 | 0 |
| 12:50 PM | $145.67 | Up $0.00 | $145.67 | $145.67 | 0 |
| 12:50 PM | $145.67 | Up $0.00 | $145.67 | $145.67 | 0 |
| 12:50 PM | $145.67 | Up $0.00 | $145.67 | $145.67 | 0 |
| 12:50 PM | $145.67 | Up $0.00 | $145.67 | $145.67 | 0 |
| 12:49 PM | $145.35 | Down $ -0.31 | $145.35 | $145.34 | 200 |
| 12:47 PM | $145.66 | Up $0.44 | $145.66 | $145.66 | 400 |
| 12:47 PM | $145.66 | Up $0.00 | $145.66 | $145.66 | 0 |
| 12:42 PM | $145.22 | Down $ -0.30 | $145.36 | $145.18 | 3,400 |
| 12:42 PM | $145.22 | Up $0.00 | $145.36 | $145.18 | 0 |
| 12:42 PM | $145.22 | Up $0.00 | $145.36 | $145.18 | 0 |
| 12:42 PM | $145.22 | Up $0.00 | $145.36 | $145.18 | 0 |
| 12:42 PM | $145.22 | Up $0.00 | $145.36 | $145.18 | 0 |
| 12:39 PM | $145.52 | Down $ -0.14 | $145.52 | $145.52 | 200 |
| 12:39 PM | $145.52 | Up $0.00 | $145.52 | $145.52 | 0 |
| 12:39 PM | $145.52 | Up $0.00 | $145.52 | $145.52 | 0 |
| 12:38 PM | $145.66 | Up $0.00 | $145.66 | $145.66 | 100 |
| 12:37 PM | $145.66 | Down $ -0.54 | $145.75 | $145.49 | 3,400 |
| 12:34 PM | $146.20 | Up $0.32 | $146.20 | $146.20 | 300 |
| 12:34 PM | $146.20 | Up $0.00 | $146.20 | $146.20 | 0 |
| 12:34 PM | $146.20 | Up $0.00 | $146.20 | $146.20 | 0 |
| 12:32 PM | $145.88 | Down $ -0.12 | $146.17 | $145.88 | 400 |
| 12:32 PM | $145.88 | Up $0.00 | $146.17 | $145.88 | 0 |
| 12:31 PM | $146.00 | Up $0.40 | $146.00 | $145.97 | 1,100 |
| 12:30 PM | $145.60 | Up $0.36 | $145.60 | $145.58 | 200 |
| 12:27 PM | $145.24 | Up $0.24 | $145.24 | $145.10 | 200 |
| 12:27 PM | $145.24 | Up $0.00 | $145.24 | $145.10 | 0 |
| 12:27 PM | $145.24 | Up $0.00 | $145.24 | $145.10 | 0 |
| 12:26 PM | $145.00 | Up $0.00 | $145.00 | $145.00 | 300 |
| 12:25 PM | $145.00 | Down $ -0.55 | $145.00 | $145.00 | 500 |
| 12:20 PM | $145.55 | Up $0.12 | $145.55 | $145.54 | 200 |
| 12:20 PM | $145.55 | Up $0.00 | $145.55 | $145.54 | 0 |
| 12:20 PM | $145.55 | Up $0.00 | $145.55 | $145.54 | 0 |
| 12:20 PM | $145.55 | Up $0.00 | $145.55 | $145.54 | 0 |
| 12:20 PM | $145.55 | Up $0.00 | $145.55 | $145.54 | 0 |
| 12:18 PM | $145.43 | Down $ -0.16 | $145.43 | $145.43 | 100 |
| 12:18 PM | $145.43 | Up $0.00 | $145.43 | $145.43 | 0 |
| 12:16 PM | $145.59 | Up $0.15 | $145.59 | $145.46 | 200 |
| 12:16 PM | $145.59 | Up $0.00 | $145.59 | $145.46 | 0 |
| 12:15 PM | $145.44 | Up $0.36 | $145.44 | $145.33 | 400 |
| 12:12 PM | $145.08 | Down $ -0.12 | $145.08 | $145.08 | 100 |
| 12:12 PM | $145.08 | Up $0.00 | $145.08 | $145.08 | 0 |
| 12:12 PM | $145.08 | Up $0.00 | $145.08 | $145.08 | 0 |
| 12:11 PM | $145.20 | Up $0.19 | $145.46 | $145.20 | 200 |
| 12:10 PM | $145.01 | Up $0.44 | $145.01 | $144.92 | 200 |
| 12:06 PM | $144.57 | Down $ -0.61 | $144.57 | $144.57 | 100 |
| 12:06 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:06 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:06 PM | $144.57 | Up $0.00 | $144.57 | $144.57 | 0 |
| 12:01 PM | $145.18 | Down $ -0.01 | $145.34 | $145.18 | 300 |
| 12:01 PM | $145.18 | Up $0.00 | $145.34 | $145.18 | 0 |
| 12:01 PM | $145.18 | Up $0.00 | $145.34 | $145.18 | 0 |
| 12:01 PM | $145.18 | Up $0.00 | $145.34 | $145.18 | 0 |
| 12:01 PM | $145.18 | Up $0.00 | $145.34 | $145.18 | 0 |
| 12:00 PM | $145.19 | Up $0.17 | $145.19 | $145.19 | 100 |
| 11:59 AM | $145.02 | Up $0.27 | $145.02 | $145.02 | 200 |
| 11:57 AM | $144.75 | Down $ -0.39 | $145.01 | $144.75 | 300 |
| 11:57 AM | $144.75 | Up $0.00 | $145.01 | $144.75 | 0 |
| 11:56 AM | $145.14 | Down $ -0.12 | $145.20 | $145.14 | 600 |
| 11:54 AM | $145.26 | Up $0.05 | $145.26 | $145.26 | 200 |
| 11:54 AM | $145.26 | Up $0.00 | $145.26 | $145.26 | 0 |
| 11:53 AM | $145.21 | Down $ -0.17 | $145.21 | $145.21 | 100 |
| 11:52 AM | $145.38 | Up $0.27 | $145.38 | $145.38 | 100 |
| 11:47 AM | $145.11 | Down $ -0.14 | $145.11 | $145.11 | 100 |
| 11:47 AM | $145.11 | Up $0.00 | $145.11 | $145.11 | 0 |
| 11:47 AM | $145.11 | Up $0.00 | $145.11 | $145.11 | 0 |
| 11:47 AM | $145.11 | Up $0.00 | $145.11 | $145.11 | 0 |
| 11:47 AM | $145.11 | Up $0.00 | $145.11 | $145.11 | 0 |
| 11:46 AM | $145.25 | Up $0.25 | $145.25 | $145.25 | 100 |
| 11:45 AM | $145.00 | Up $0.34 | $145.00 | $145.00 | 700 |
| 11:42 AM | $144.66 | Down $ -0.15 | $144.66 | $144.66 | 100 |
| 11:42 AM | $144.66 | Up $0.00 | $144.66 | $144.66 | 0 |
| 11:42 AM | $144.66 | Up $0.00 | $144.66 | $144.66 | 0 |
| 11:41 AM | $144.81 | Down $ -0.39 | $144.81 | $144.78 | 700 |
| 11:40 AM | $145.20 | Up $0.20 | $145.20 | $145.00 | 200 |
| 11:39 AM | $145.00 | Down $ -0.30 | $145.15 | $145.00 | 1,500 |
| 11:35 AM | $145.30 | Down $ -0.64 | $145.30 | $145.30 | 100 |
| 11:35 AM | $145.30 | Up $0.00 | $145.30 | $145.30 | 0 |
| 11:35 AM | $145.30 | Up $0.00 | $145.30 | $145.30 | 0 |
| 11:35 AM | $145.30 | Up $0.00 | $145.30 | $145.30 | 0 |
| 11:34 AM | $145.94 | Up $0.17 | $145.94 | $145.94 | 100 |
| 11:33 AM | $145.77 | Down $ -0.63 | $145.95 | $145.77 | 600 |
| 11:29 AM | $146.40 | Up $0.40 | $146.40 | $146.18 | 500 |
| 11:29 AM | $146.40 | Up $0.00 | $146.40 | $146.18 | 0 |
| 11:29 AM | $146.40 | Up $0.00 | $146.40 | $146.18 | 0 |
| 11:29 AM | $146.40 | Up $0.00 | $146.40 | $146.18 | 0 |
| 11:27 AM | $146.00 | Up $0.55 | $146.00 | $145.64 | 1,000 |
| 11:27 AM | $146.00 | Up $0.00 | $146.00 | $145.64 | 0 |
| 11:26 AM | $145.45 | Down $ -0.27 | $145.45 | $145.45 | 100 |
| 11:25 AM | $145.72 | Up $0.22 | $145.72 | $145.70 | 900 |
| 11:23 AM | $145.50 | Up $0.17 | $145.50 | $145.29 | 400 |
| 11:23 AM | $145.50 | Up $0.00 | $145.50 | $145.29 | 0 |
| 11:21 AM | $145.33 | Up $0.54 | $145.33 | $145.30 | 200 |
| 11:21 AM | $145.33 | Up $0.00 | $145.33 | $145.30 | 0 |
| 11:19 AM | $144.79 | Down $ -0.90 | $145.03 | $144.79 | 600 |
| 11:19 AM | $144.79 | Up $0.00 | $145.03 | $144.79 | 0 |
| 11:17 AM | $145.69 | Up $0.23 | $145.69 | $145.69 | 100 |
| 11:17 AM | $145.69 | Up $0.00 | $145.69 | $145.69 | 0 |
| 11:16 AM | $145.46 | Up $0.46 | $145.94 | $145.20 | 3,400 |
| 11:15 AM | $145.00 | Up $1.00 | $145.00 | $144.07 | 1,000 |
| 11:14 AM | $144.00 | Down $ -0.08 | $144.00 | $144.00 | 400 |
| 11:13 AM | $144.08 | Up $0.28 | $144.08 | $143.96 | 300 |
| 11:11 AM | $143.80 | Down $ -0.28 | $143.80 | $143.80 | 200 |
| 11:11 AM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 11:10 AM | $144.08 | Up $0.48 | $144.08 | $144.08 | 100 |
| 11:07 AM | $143.60 | Up $0.87 | $143.60 | $143.30 | 400 |
| 11:07 AM | $143.60 | Up $0.00 | $143.60 | $143.30 | 0 |
| 11:07 AM | $143.60 | Up $0.00 | $143.60 | $143.30 | 0 |
| 11:06 AM | $142.73 | Down $ -0.82 | $143.01 | $142.54 | 2,900 |
| 11:05 AM | $143.55 | Up $0.10 | $143.55 | $143.45 | 200 |
| 11:04 AM | $143.45 | Down $ -0.28 | $143.91 | $143.45 | 1,300 |
| 11:03 AM | $143.73 | Up $0.48 | $143.73 | $143.42 | 200 |
| 11:00 AM | $143.25 | Down $ -0.05 | $143.40 | $143.25 | 200 |
| 11:00 AM | $143.25 | Up $0.00 | $143.40 | $143.25 | 0 |
| 11:00 AM | $143.25 | Up $0.00 | $143.40 | $143.25 | 0 |
| 10:59 AM | $143.30 | Down $ -0.20 | $143.30 | $143.30 | 300 |
| 10:56 AM | $143.50 | Up $0.02 | $143.50 | $143.50 | 100 |
| 10:56 AM | $143.50 | Up $0.00 | $143.50 | $143.50 | 0 |
| 10:56 AM | $143.50 | Up $0.00 | $143.50 | $143.50 | 0 |
| 10:55 AM | $143.48 | Down $ -0.52 | $143.52 | $143.48 | 500 |
| 10:53 AM | $144.00 | Down $ -0.34 | $144.00 | $144.00 | 100 |
| 10:53 AM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 10:52 AM | $144.34 | Down $ -0.41 | $144.34 | $144.34 | 100 |
| 10:51 AM | $144.75 | Up $0.28 | $144.75 | $144.35 | 200 |
| 10:50 AM | $144.47 | Down $ -0.53 | $145.00 | $144.47 | 800 |
| 10:49 AM | $145.00 | Up $0.39 | $145.00 | $144.83 | 2,800 |
| 10:48 AM | $144.61 | Up $0.44 | $144.74 | $144.61 | 200 |
| 10:47 AM | $144.17 | Down $ -0.15 | $144.17 | $144.17 | 300 |
| 10:46 AM | $144.32 | Down $ -0.32 | $144.32 | $144.32 | 200 |
| 10:44 AM | $144.64 | Up $0.47 | $144.64 | $144.42 | 200 |
| 10:44 AM | $144.64 | Up $0.00 | $144.64 | $144.42 | 0 |
| 10:42 AM | $144.17 | Up $0.47 | $144.17 | $144.11 | 300 |
| 10:42 AM | $144.17 | Up $0.00 | $144.17 | $144.11 | 0 |
| 10:41 AM | $143.70 | Down $ -0.86 | $144.25 | $143.70 | 1,000 |
| 10:40 AM | $144.56 | Up $0.13 | $144.56 | $144.56 | 100 |
| 10:38 AM | $144.43 | Up $0.26 | $144.43 | $144.37 | 600 |
| 10:38 AM | $144.43 | Up $0.00 | $144.43 | $144.37 | 0 |
| 10:36 AM | $144.17 | Up $0.07 | $144.17 | $144.11 | 200 |
| 10:36 AM | $144.17 | Up $0.00 | $144.17 | $144.11 | 0 |
| 10:35 AM | $144.10 | Up $0.04 | $144.10 | $144.10 | 100 |
| 10:34 AM | $144.06 | Down $ -0.19 | $144.06 | $144.06 | 100 |
| 10:33 AM | $144.25 | Up $1.75 | $144.25 | $142.30 | 1,100 |
| 10:32 AM | $142.50 | Down $ -2.47 | $145.36 | $142.50 | 6,000 |
| 10:31 AM | $144.97 | Down $ -0.15 | $144.97 | $144.97 | 100 |
| 10:30 AM | $145.12 | Up $0.12 | $145.12 | $144.69 | 200 |
| 10:28 AM | $145.00 | Up $0.60 | $145.00 | $144.40 | 300 |
| 10:28 AM | $145.00 | Up $0.00 | $145.00 | $144.40 | 0 |
| 10:27 AM | $144.40 | Up $0.40 | $144.40 | $144.12 | 200 |
| 10:25 AM | $144.00 | Down $ -0.15 | $144.00 | $144.00 | 100 |
| 10:25 AM | $144.00 | Up $0.00 | $144.00 | $144.00 | 0 |
| 10:24 AM | $144.15 | Down $ -0.19 | $144.39 | $144.15 | 400 |
| 10:23 AM | $144.34 | Up $0.35 | $144.34 | $143.98 | 500 |
| 10:22 AM | $143.99 | Up $0.30 | $143.99 | $143.64 | 300 |
| 10:21 AM | $143.69 | Down $ -0.34 | $143.84 | $143.65 | 500 |
| 10:19 AM | $144.03 | Down $ -0.47 | $144.12 | $144.00 | 400 |
| 10:19 AM | $144.03 | Up $0.00 | $144.12 | $144.00 | 0 |
| 10:18 AM | $144.50 | Down $ -0.49 | $145.20 | $144.50 | 200 |
| 10:17 AM | $144.99 | Up $0.38 | $144.99 | $144.55 | 2,800 |
| 10:16 AM | $144.61 | Down $ -0.58 | $144.75 | $144.61 | 200 |
| 10:15 AM | $145.19 | Up $0.22 | $145.19 | $144.79 | 1,700 |
| 10:14 AM | $144.97 | Up $0.00 | $144.97 | $144.90 | 2,000 |
| 10:13 AM | $144.97 | Up $1.00 | $144.97 | $144.22 | 300 |
| 10:12 AM | $143.97 | Down $ -0.41 | $143.99 | $143.97 | 200 |
| 10:11 AM | $144.38 | Down $ -0.04 | $144.38 | $143.72 | 700 |
| 10:10 AM | $144.42 | Down $ -0.10 | $144.42 | $144.42 | 200 |
| 10:09 AM | $144.52 | Up $0.56 | $144.52 | $144.30 | 400 |
| 10:08 AM | $143.96 | Down $ -0.19 | $144.15 | $143.96 | 300 |
| 10:07 AM | $144.15 | Down $ -0.35 | $144.50 | $144.15 | 200 |
| 10:06 AM | $144.50 | Up $0.12 | $144.96 | $144.50 | 1,500 |
| 10:05 AM | $144.38 | Up $1.01 | $144.38 | $143.33 | 2,400 |
| 10:04 AM | $143.37 | Up $0.03 | $143.41 | $143.37 | 300 |
| 10:03 AM | $143.34 | Up $0.58 | $143.34 | $143.34 | 900 |
| 10:02 AM | $142.76 | Up $0.57 | $142.76 | $142.76 | 100 |
| 10:01 AM | $142.19 | Up $0.29 | $142.19 | $142.19 | 100 |
| 10:00 AM | $141.90 | Down $ -0.95 | $142.49 | $141.90 | 4,300 |
| 09:59 AM | $142.85 | Up $0.44 | $142.85 | $142.60 | 200 |
| 09:58 AM | $142.41 | Up $0.17 | $142.41 | $142.06 | 900 |
| 09:57 AM | $142.24 | Up $0.02 | $142.41 | $141.95 | 1,900 |
| 09:56 AM | $142.22 | Down $ -0.55 | $142.75 | $142.22 | 1,800 |
| 09:55 AM | $142.77 | Down $ -0.71 | $143.21 | $142.45 | 600 |
| 09:54 AM | $143.48 | Down $ -0.02 | $144.03 | $142.86 | 7,600 |
| 09:53 AM | $143.50 | Down $ -1.50 | $145.21 | $143.50 | 3,200 |
| 09:52 AM | $145.00 | Down $ -0.14 | $145.00 | $145.00 | 300 |
| 09:51 AM | $145.14 | Up $1.56 | $145.14 | $145.14 | 100 |
| 09:50 AM | $143.58 | Down $ -0.92 | $144.26 | $143.50 | 2,300 |
| 09:49 AM | $144.50 | Up $0.10 | $144.91 | $144.20 | 2,800 |
| 09:48 AM | $144.40 | Up $0.40 | $144.71 | $144.40 | 1,000 |
| 09:47 AM | $144.00 | Down $ -0.50 | $144.61 | $143.75 | 4,400 |
| 09:46 AM | $144.50 | Up $0.50 | $144.58 | $144.15 | 600 |
| 09:45 AM | $144.00 | Down $ -1.88 | $145.96 | $144.00 | 14,900 |
| 09:44 AM | $145.88 | Down $ -0.78 | $146.77 | $145.88 | 3,700 |
| 09:43 AM | $146.66 | Down $ -0.35 | $147.00 | $146.06 | 1,700 |
| 09:42 AM | $147.01 | Up $0.01 | $147.23 | $147.00 | 2,100 |
| 09:41 AM | $147.00 | Down $ -0.50 | $147.99 | $147.00 | 900 |
| 09:40 AM | $147.50 | Down $ -1.50 | $149.24 | $147.50 | 1,700 |
| 09:39 AM | $149.00 | Down $ -0.59 | $149.06 | $149.00 | 3,900 |
| 09:38 AM | $149.59 | Down $ -0.41 | $150.00 | $149.59 | 1,400 |
| 09:37 AM | $150.00 | Down $ -0.35 | $151.00 | $150.00 | 2,100 |
| 09:36 AM | $150.35 | Down $ -0.70 | $150.35 | $150.30 | 500 |
| 09:35 AM | $151.05 | Up $0.00 | $151.05 | $151.05 | 100 |
| 09:34 AM | $151.05 | Up $0.55 | $151.05 | $151.00 | 600 |
| 09:33 AM | $150.50 | Up $0.02 | $150.50 | $150.50 | 100 |
| 09:32 AM | $150.48 | Down $ -0.37 | $150.85 | $150.48 | 1,100 |
| 09:31 AM | $150.85 | Up $1.91 | $151.00 | $150.73 | 3,200 |
| 09:30 AM | $148.94 | Down $ -1.39 | $150.33 | $147.59 | 5,300 |
| Previous close | $150.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/06/2026 | $162.29 | $156.92 | $163.52 | $154.30 | 276,100 |
| 10/06/2026 | $147.69 | $151.01 | $151.51 | $145.65 | 338,200 |
| 09/06/2026 | $157.13 | $156.24 | $158.50 | $150.00 | 262,200 |
| 08/06/2026 | $166.60 | $164.61 | $167.90 | $163.50 | 194,800 |
| 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 |
Graphs are not available, please refer to the detailed table