Find a quote
HUT 8 CORP
113.06 Down -14.36 (-12.70 %)
Delayed : 2026/10/08 17:40:00
- Previous close $127.42
- Opening $124.50
- Today High $125.00
- Today Low $111.33
- Price Bid $113.00
- Price Ask $113.00
- 52 Weeks High $194.28
- 52 Weeks Low $44.82
- Size Bid 4
- Size Ask 1
- Volume 997,631
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $113.06 | Down $ -0.02 | $113.06 | $113.06 | 5,400 |
| 03:59 PM | $113.08 | Down $ -0.23 | $113.35 | $113.07 | 4,800 |
| 03:58 PM | $113.31 | Up $0.28 | $113.31 | $113.00 | 6,600 |
| 03:57 PM | $113.03 | Up $0.24 | $113.08 | $112.84 | 4,900 |
| 03:56 PM | $112.79 | Up $0.39 | $112.79 | $112.37 | 7,700 |
| 03:55 PM | $112.40 | Down $ -0.06 | $112.48 | $112.27 | 4,000 |
| 03:54 PM | $112.46 | Down $ -0.04 | $112.50 | $112.27 | 7,100 |
| 03:53 PM | $112.50 | Up $0.08 | $112.57 | $112.32 | 7,400 |
| 03:52 PM | $112.42 | Down $ -0.04 | $112.54 | $112.40 | 1,700 |
| 03:51 PM | $112.46 | Up $0.02 | $112.57 | $112.44 | 3,200 |
| 03:50 PM | $112.44 | Down $ -0.26 | $112.65 | $112.43 | 10,900 |
| 03:49 PM | $112.70 | Up $0.49 | $112.81 | $112.21 | 2,100 |
| 03:48 PM | $112.21 | Up $0.01 | $112.30 | $112.12 | 4,200 |
| 03:47 PM | $112.20 | Up $0.02 | $112.27 | $112.16 | 4,600 |
| 03:46 PM | $112.18 | Down $ -0.03 | $112.23 | $112.10 | 3,100 |
| 03:45 PM | $112.21 | Down $ -0.01 | $112.27 | $112.21 | 1,000 |
| 03:44 PM | $112.22 | Up $0.09 | $112.26 | $112.03 | 3,400 |
| 03:43 PM | $112.13 | Down $ -0.02 | $112.23 | $112.06 | 3,300 |
| 03:42 PM | $112.15 | Down $ -0.11 | $112.19 | $112.04 | 4,400 |
| 03:41 PM | $112.26 | Up $0.23 | $112.30 | $112.06 | 3,200 |
| 03:40 PM | $112.03 | Up $0.01 | $112.05 | $111.94 | 2,000 |
| 03:39 PM | $112.02 | Down $ -0.39 | $112.38 | $112.00 | 2,900 |
| 03:38 PM | $112.41 | Down $ -0.03 | $112.47 | $112.39 | 1,200 |
| 03:37 PM | $112.44 | Up $0.14 | $112.44 | $112.34 | 1,600 |
| 03:36 PM | $112.30 | Down $ -0.04 | $112.31 | $112.10 | 1,800 |
| 03:35 PM | $112.34 | Down $ -0.01 | $112.49 | $112.33 | 2,500 |
| 03:34 PM | $112.35 | Down $ -0.09 | $112.55 | $112.35 | 1,200 |
| 03:33 PM | $112.44 | Down $ -0.26 | $112.73 | $112.41 | 6,500 |
| 03:32 PM | $112.70 | Down $ -0.31 | $112.79 | $112.58 | 2,100 |
| 03:31 PM | $113.01 | Down $ -0.07 | $113.19 | $112.96 | 2,100 |
| 03:30 PM | $113.08 | Down $ -0.25 | $113.40 | $113.06 | 1,600 |
| 03:29 PM | $113.33 | Down $ -0.02 | $113.35 | $113.20 | 4,100 |
| 03:28 PM | $113.35 | Down $ -0.24 | $113.56 | $113.32 | 1,600 |
| 03:27 PM | $113.59 | Down $ -0.02 | $113.79 | $113.59 | 1,100 |
| 03:26 PM | $113.61 | Down $ -0.16 | $113.74 | $113.50 | 1,800 |
| 03:25 PM | $113.77 | Up $0.10 | $114.20 | $113.66 | 1,500 |
| 03:24 PM | $113.67 | Up $0.67 | $113.68 | $113.03 | 2,100 |
| 03:23 PM | $113.00 | Up $0.01 | $113.08 | $112.84 | 3,200 |
| 03:22 PM | $112.99 | Up $0.25 | $112.99 | $112.58 | 3,100 |
| 03:21 PM | $112.74 | Down $ -0.15 | $112.84 | $112.74 | 1,800 |
| 03:20 PM | $112.89 | Down $ -0.11 | $113.16 | $112.84 | 2,200 |
| 03:19 PM | $113.00 | Up $0.20 | $113.06 | $112.97 | 1,000 |
| 03:18 PM | $112.80 | Up $0.10 | $112.85 | $112.50 | 4,300 |
| 03:17 PM | $112.70 | Down $ -0.49 | $113.14 | $112.70 | 5,200 |
| 03:16 PM | $113.19 | Down $ -0.20 | $113.47 | $113.08 | 5,000 |
| 03:15 PM | $113.39 | Down $ -0.29 | $113.60 | $113.32 | 4,000 |
| 03:14 PM | $113.68 | Up $0.32 | $113.68 | $113.33 | 900 |
| 03:13 PM | $113.36 | Up $0.04 | $113.36 | $113.33 | 200 |
| 03:12 PM | $113.32 | Down $ -0.25 | $113.53 | $113.32 | 1,500 |
| 03:11 PM | $113.57 | Up $0.02 | $113.59 | $113.47 | 1,000 |
| 03:10 PM | $113.55 | Up $0.10 | $113.60 | $113.47 | 900 |
| 03:09 PM | $113.45 | Down $ -0.07 | $113.64 | $113.45 | 1,400 |
| 03:08 PM | $113.52 | Up $0.19 | $113.52 | $113.31 | 1,400 |
| 03:07 PM | $113.33 | Down $ -0.27 | $113.40 | $113.31 | 1,600 |
| 03:06 PM | $113.60 | Down $ -0.09 | $113.77 | $113.49 | 1,600 |
| 03:05 PM | $113.69 | Down $ -0.03 | $113.69 | $113.60 | 1,100 |
| 03:04 PM | $113.72 | Up $0.06 | $113.72 | $113.60 | 700 |
| 03:03 PM | $113.66 | Down $ -0.13 | $113.77 | $113.54 | 1,500 |
| 03:02 PM | $113.79 | Up $0.09 | $113.84 | $113.72 | 900 |
| 03:01 PM | $113.70 | Up $0.03 | $113.87 | $113.64 | 2,100 |
| 03:00 PM | $113.67 | Down $ -0.22 | $113.87 | $113.67 | 600 |
| 02:59 PM | $113.89 | Up $0.02 | $114.16 | $113.89 | 1,200 |
| 02:58 PM | $113.87 | Up $0.04 | $113.95 | $113.85 | 2,400 |
| 02:57 PM | $113.83 | Up $0.22 | $113.83 | $113.59 | 800 |
| 02:56 PM | $113.61 | Down $ -0.03 | $113.68 | $113.50 | 1,700 |
| 02:55 PM | $113.64 | Up $0.03 | $113.75 | $113.64 | 1,100 |
| 02:54 PM | $113.61 | Up $0.07 | $113.67 | $113.57 | 800 |
| 02:53 PM | $113.54 | Up $0.14 | $113.54 | $113.32 | 1,800 |
| 02:52 PM | $113.40 | Up $0.10 | $113.43 | $113.28 | 1,100 |
| 02:51 PM | $113.30 | Down $ -0.37 | $113.41 | $113.25 | 400 |
| 02:50 PM | $113.67 | Up $0.17 | $113.67 | $113.49 | 1,700 |
| 02:49 PM | $113.50 | Down $ -0.13 | $113.60 | $113.50 | 2,600 |
| 02:48 PM | $113.63 | Up $0.02 | $113.70 | $113.63 | 400 |
| 02:47 PM | $113.61 | Down $ -0.26 | $114.00 | $113.52 | 4,500 |
| 02:46 PM | $113.87 | Up $0.05 | $113.95 | $113.50 | 5,000 |
| 02:45 PM | $113.82 | Down $ -0.51 | $114.36 | $113.82 | 1,300 |
| 02:44 PM | $114.33 | Up $0.52 | $114.33 | $113.76 | 1,400 |
| 02:43 PM | $113.81 | Down $ -0.05 | $113.95 | $113.76 | 1,800 |
| 02:42 PM | $113.86 | Up $0.11 | $114.00 | $113.77 | 4,900 |
| 02:41 PM | $113.75 | Up $0.24 | $113.80 | $113.60 | 2,300 |
| 02:40 PM | $113.51 | Up $0.19 | $113.51 | $113.39 | 1,000 |
| 02:39 PM | $113.32 | Down $ -0.01 | $113.33 | $113.28 | 700 |
| 02:38 PM | $113.33 | Up $0.04 | $113.33 | $113.22 | 1,100 |
| 02:37 PM | $113.29 | Down $ -0.11 | $113.35 | $113.10 | 1,600 |
| 02:36 PM | $113.40 | Up $0.12 | $113.50 | $113.33 | 1,600 |
| 02:35 PM | $113.28 | Down $ -0.23 | $113.61 | $113.25 | 1,600 |
| 02:34 PM | $113.51 | Down $ -0.16 | $113.73 | $113.51 | 800 |
| 02:33 PM | $113.67 | Down $ -0.06 | $113.78 | $113.65 | 1,100 |
| 02:32 PM | $113.73 | Up $0.10 | $113.75 | $113.61 | 800 |
| 02:31 PM | $113.63 | Up $0.05 | $113.67 | $113.44 | 3,000 |
| 02:30 PM | $113.58 | Up $0.06 | $113.72 | $113.45 | 3,600 |
| 02:29 PM | $113.52 | Down $ -0.07 | $113.75 | $113.48 | 1,800 |
| 02:28 PM | $113.59 | Up $0.76 | $113.74 | $112.85 | 7,600 |
| 02:27 PM | $112.83 | Down $ -0.13 | $113.03 | $112.77 | 1,900 |
| 02:26 PM | $112.96 | Down $ -0.04 | $113.00 | $112.74 | 6,500 |
| 02:25 PM | $113.00 | Up $0.00 | $113.08 | $112.96 | 2,500 |
| 02:24 PM | $113.00 | Up $0.03 | $113.00 | $112.88 | 900 |
| 02:23 PM | $112.97 | Up $0.32 | $112.97 | $112.65 | 3,100 |
| 02:22 PM | $112.65 | Up $0.35 | $112.65 | $112.30 | 1,900 |
| 02:21 PM | $112.30 | Down $ -0.03 | $112.39 | $112.18 | 1,700 |
| 02:20 PM | $112.33 | Down $ -0.20 | $112.48 | $112.27 | 2,500 |
| 02:19 PM | $112.53 | Down $ -0.10 | $112.62 | $112.53 | 1,100 |
| 02:18 PM | $112.63 | Up $0.03 | $112.63 | $112.41 | 3,300 |
| 02:17 PM | $112.60 | Up $0.17 | $112.64 | $112.26 | 3,000 |
| 02:16 PM | $112.43 | Up $0.48 | $112.45 | $112.25 | 1,200 |
| 02:15 PM | $111.95 | Up $0.06 | $111.95 | $111.83 | 1,700 |
| 02:14 PM | $111.89 | Up $0.35 | $111.95 | $111.52 | 2,700 |
| 02:13 PM | $111.54 | Up $0.17 | $111.54 | $111.40 | 1,300 |
| 02:12 PM | $111.37 | Up $0.02 | $111.44 | $111.33 | 2,500 |
| 02:11 PM | $111.35 | Down $ -0.11 | $111.44 | $111.35 | 1,000 |
| 02:10 PM | $111.46 | Up $0.02 | $111.54 | $111.44 | 1,300 |
| 02:09 PM | $111.44 | Down $ -0.01 | $111.58 | $111.36 | 2,300 |
| 02:08 PM | $111.45 | Up $0.06 | $111.48 | $111.42 | 700 |
| 02:07 PM | $111.39 | Down $ -0.18 | $111.60 | $111.39 | 15,400 |
| 02:06 PM | $111.57 | Down $ -0.10 | $111.64 | $111.50 | 1,000 |
| 02:05 PM | $111.67 | Down $ -0.01 | $111.75 | $111.57 | 1,100 |
| 02:04 PM | $111.68 | Down $ -0.02 | $111.79 | $111.68 | 1,500 |
| 02:03 PM | $111.70 | Down $ -0.01 | $111.79 | $111.68 | 1,900 |
| 02:02 PM | $111.71 | Up $0.20 | $111.76 | $111.62 | 900 |
| 02:01 PM | $111.51 | Down $ -0.12 | $111.80 | $111.42 | 8,000 |
| 02:00 PM | $111.63 | Down $ -0.31 | $112.00 | $111.63 | 2,500 |
| 01:59 PM | $111.94 | Down $ -0.33 | $112.30 | $111.94 | 800 |
| 01:58 PM | $112.27 | Up $0.23 | $112.27 | $112.04 | 800 |
| 01:57 PM | $112.03 | Down $ -0.13 | $112.20 | $112.00 | 1,200 |
| 01:56 PM | $112.16 | Up $0.26 | $112.19 | $111.88 | 1,500 |
| 01:55 PM | $111.90 | Down $ -0.11 | $112.00 | $111.82 | 3,400 |
| 01:54 PM | $112.01 | Up $0.06 | $112.23 | $111.90 | 2,300 |
| 01:53 PM | $111.95 | Up $0.07 | $111.95 | $111.81 | 1,100 |
| 01:52 PM | $111.88 | Up $0.14 | $111.92 | $111.68 | 2,600 |
| 01:51 PM | $111.74 | Up $0.24 | $111.74 | $111.50 | 1,900 |
| 01:50 PM | $111.50 | Down $ -0.07 | $111.59 | $111.50 | 1,600 |
| 01:49 PM | $111.57 | Down $ -0.09 | $111.63 | $111.56 | 2,800 |
| 01:48 PM | $111.66 | Up $0.01 | $111.79 | $111.61 | 3,700 |
| 01:47 PM | $111.65 | Down $ -0.06 | $111.68 | $111.56 | 2,700 |
| 01:46 PM | $111.71 | Down $ -0.29 | $111.95 | $111.71 | 3,100 |
| 01:45 PM | $112.00 | Up $0.13 | $112.06 | $111.89 | 1,300 |
| 01:44 PM | $111.87 | Down $ -0.24 | $112.10 | $111.77 | 2,100 |
| 01:43 PM | $112.11 | Down $ -0.16 | $112.24 | $112.00 | 1,700 |
| 01:42 PM | $112.27 | Up $0.14 | $112.30 | $112.12 | 3,200 |
| 01:41 PM | $112.13 | Down $ -0.19 | $112.34 | $112.13 | 2,000 |
| 01:40 PM | $112.32 | Up $0.03 | $112.37 | $112.26 | 1,200 |
| 01:39 PM | $112.29 | Up $0.10 | $112.30 | $112.17 | 4,100 |
| 01:38 PM | $112.19 | Down $ -0.15 | $112.36 | $112.19 | 1,000 |
| 01:37 PM | $112.34 | Down $ -0.02 | $112.36 | $112.17 | 2,000 |
| 01:36 PM | $112.36 | Up $0.08 | $112.38 | $112.29 | 1,800 |
| 01:35 PM | $112.28 | Down $ -0.33 | $112.59 | $112.28 | 3,200 |
| 01:34 PM | $112.61 | Up $0.41 | $112.72 | $112.11 | 2,800 |
| 01:33 PM | $112.20 | Down $ -0.13 | $112.38 | $112.17 | 1,500 |
| 01:32 PM | $112.33 | Up $0.32 | $112.44 | $112.20 | 3,400 |
| 01:31 PM | $112.01 | Down $ -0.22 | $112.26 | $111.87 | 2,800 |
| 01:30 PM | $112.23 | Down $ -0.27 | $112.57 | $112.15 | 1,200 |
| 01:29 PM | $112.50 | Up $0.00 | $112.67 | $112.48 | 3,900 |
| 01:28 PM | $112.50 | Up $0.14 | $112.52 | $112.25 | 2,300 |
| 01:27 PM | $112.36 | Up $0.40 | $112.36 | $111.89 | 2,200 |
| 01:26 PM | $111.96 | Down $ -0.46 | $112.39 | $111.88 | 2,600 |
| 01:25 PM | $112.42 | Down $ -0.01 | $112.65 | $112.41 | 1,600 |
| 01:24 PM | $112.43 | Down $ -0.08 | $112.43 | $112.35 | 900 |
| 01:23 PM | $112.51 | Up $0.00 | $112.67 | $112.33 | 1,900 |
| 01:22 PM | $112.51 | Down $ -0.36 | $112.84 | $112.51 | 2,600 |
| 01:21 PM | $112.87 | Down $ -0.36 | $113.14 | $112.87 | 2,000 |
| 01:20 PM | $113.23 | Up $0.23 | $113.23 | $112.91 | 2,500 |
| 01:19 PM | $113.00 | Down $ -0.49 | $113.47 | $113.00 | 1,800 |
| 01:18 PM | $113.49 | Up $0.10 | $113.56 | $113.31 | 1,700 |
| 01:17 PM | $113.39 | Down $ -0.11 | $113.52 | $113.34 | 4,100 |
| 01:16 PM | $113.50 | Down $ -0.37 | $113.96 | $113.50 | 2,400 |
| 01:15 PM | $113.87 | Down $ -0.40 | $114.15 | $113.65 | 3,900 |
| 01:14 PM | $114.27 | Down $ -0.03 | $114.45 | $114.27 | 1,200 |
| 01:13 PM | $114.30 | Up $0.30 | $114.43 | $113.87 | 4,300 |
| 01:12 PM | $114.00 | Up $1.09 | $114.00 | $112.89 | 3,500 |
| 01:11 PM | $112.91 | Up $0.13 | $112.91 | $112.70 | 1,600 |
| 01:10 PM | $112.78 | Down $ -0.18 | $112.92 | $112.69 | 2,200 |
| 01:09 PM | $112.96 | Up $0.19 | $113.06 | $112.89 | 800 |
| 01:08 PM | $112.77 | Up $0.42 | $112.83 | $112.38 | 800 |
| 01:07 PM | $112.35 | Up $0.36 | $112.36 | $112.02 | 1,500 |
| 01:06 PM | $111.99 | Up $0.55 | $111.99 | $111.38 | 2,500 |
| 01:05 PM | $111.44 | Down $ -0.23 | $111.80 | $111.44 | 1,600 |
| 01:04 PM | $111.67 | Down $ -0.53 | $112.05 | $111.67 | 4,000 |
| 01:03 PM | $112.20 | Up $0.25 | $112.20 | $111.96 | 700 |
| 01:02 PM | $111.95 | Up $0.18 | $112.12 | $111.48 | 2,400 |
| 01:01 PM | $111.77 | Down $ -0.29 | $112.28 | $111.75 | 1,800 |
| 01:00 PM | $112.06 | Down $ -0.34 | $112.61 | $111.82 | 4,100 |
| 12:59 PM | $112.40 | Up $0.47 | $112.40 | $111.79 | 3,000 |
| 12:58 PM | $111.93 | Down $ -0.02 | $111.93 | $111.57 | 7,600 |
| 12:57 PM | $111.95 | Down $ -0.82 | $112.83 | $111.95 | 7,200 |
| 12:56 PM | $112.77 | Down $ -0.29 | $113.03 | $112.73 | 2,200 |
| 12:55 PM | $113.06 | Down $ -0.01 | $113.12 | $112.85 | 2,700 |
| 12:54 PM | $113.07 | Down $ -0.08 | $113.12 | $112.95 | 1,800 |
| 12:53 PM | $113.15 | Down $ -0.26 | $113.29 | $113.00 | 2,100 |
| 12:52 PM | $113.41 | Down $ -0.54 | $113.95 | $113.41 | 2,800 |
| 12:51 PM | $113.95 | Up $0.07 | $114.00 | $113.65 | 1,700 |
| 12:50 PM | $113.88 | Down $ -0.06 | $113.88 | $113.70 | 4,500 |
| 12:49 PM | $113.94 | Down $ -0.41 | $114.33 | $113.75 | 7,800 |
| 12:48 PM | $114.35 | Down $ -0.29 | $114.62 | $114.33 | 3,700 |
| 12:47 PM | $114.64 | Down $ -0.03 | $114.67 | $114.39 | 4,600 |
| 12:46 PM | $114.67 | Down $ -0.17 | $114.76 | $114.66 | 1,000 |
| 12:45 PM | $114.84 | Down $ -0.07 | $114.88 | $114.79 | 1,300 |
| 12:44 PM | $114.91 | Down $ -0.01 | $115.01 | $114.84 | 2,800 |
| 12:43 PM | $114.92 | Down $ -0.53 | $115.34 | $114.92 | 12,700 |
| 12:42 PM | $115.45 | Down $ -0.27 | $115.64 | $115.45 | 3,600 |
| 12:41 PM | $115.72 | Down $ -0.23 | $115.93 | $115.57 | 2,500 |
| 12:40 PM | $115.95 | Down $ -0.07 | $116.14 | $115.95 | 1,200 |
| 12:39 PM | $116.02 | Up $0.29 | $116.05 | $115.82 | 1,300 |
| 12:38 PM | $115.73 | Down $ -0.06 | $115.81 | $115.68 | 1,600 |
| 12:37 PM | $115.79 | Down $ -0.02 | $115.89 | $115.76 | 1,800 |
| 12:36 PM | $115.81 | Down $ -0.14 | $116.00 | $115.81 | 1,300 |
| 12:35 PM | $115.95 | Up $0.14 | $115.95 | $115.89 | 300 |
| 12:34 PM | $115.81 | Up $0.01 | $115.97 | $115.81 | 1,300 |
| 12:33 PM | $115.80 | Down $ -0.07 | $115.93 | $115.80 | 900 |
| 12:32 PM | $115.87 | Up $0.17 | $115.93 | $115.75 | 1,500 |
| 12:31 PM | $115.70 | Down $ -0.10 | $115.77 | $115.70 | 300 |
| 12:30 PM | $115.80 | Down $ -0.18 | $115.96 | $115.80 | 2,400 |
| 12:29 PM | $115.98 | Down $ -0.16 | $116.16 | $115.96 | 1,000 |
| 12:28 PM | $116.14 | Down $ -0.10 | $116.34 | $116.14 | 1,100 |
| 12:27 PM | $116.24 | Down $ -0.23 | $116.48 | $116.18 | 1,300 |
| 12:26 PM | $116.47 | Up $0.07 | $116.47 | $116.31 | 900 |
| 12:25 PM | $116.40 | Up $0.05 | $116.52 | $116.40 | 400 |
| 12:24 PM | $116.35 | Down $ -0.15 | $116.55 | $116.35 | 800 |
| 12:23 PM | $116.50 | Up $0.14 | $116.58 | $116.33 | 2,800 |
| 12:22 PM | $116.36 | Down $ -0.55 | $116.85 | $116.36 | 1,400 |
| 12:21 PM | $116.91 | Up $0.19 | $116.98 | $116.78 | 2,000 |
| 12:20 PM | $116.72 | Down $ -0.25 | $117.25 | $116.72 | 1,700 |
| 12:19 PM | $116.97 | Down $ -0.03 | $117.16 | $116.78 | 2,800 |
| 12:18 PM | $117.00 | Down $ -0.25 | $117.05 | $116.84 | 600 |
| 12:17 PM | $117.25 | Up $1.06 | $117.50 | $116.22 | 7,200 |
| 12:16 PM | $116.19 | Up $0.10 | $116.21 | $116.07 | 800 |
| 12:15 PM | $116.09 | Down $ -0.06 | $116.20 | $116.07 | 800 |
| 12:14 PM | $116.15 | Down $ -0.35 | $116.58 | $116.15 | 1,200 |
| 12:13 PM | $116.50 | Down $ -0.01 | $116.50 | $116.35 | 1,800 |
| 12:12 PM | $116.51 | Up $0.25 | $116.53 | $116.34 | 900 |
| 12:11 PM | $116.26 | Up $0.00 | $116.34 | $116.26 | 700 |
| 12:10 PM | $116.26 | Up $0.00 | $116.26 | $116.22 | 1,000 |
| 12:09 PM | $116.26 | Down $ -0.01 | $116.42 | $116.26 | 1,200 |
| 12:08 PM | $116.27 | Up $0.41 | $116.27 | $115.88 | 1,200 |
| 12:07 PM | $115.86 | Up $0.13 | $115.94 | $115.75 | 2,700 |
| 12:06 PM | $115.73 | Down $ -0.04 | $115.83 | $115.73 | 3,000 |
| 12:05 PM | $115.77 | Up $0.09 | $115.78 | $115.65 | 800 |
| 12:04 PM | $115.68 | Up $0.16 | $115.70 | $115.54 | 1,600 |
| 12:03 PM | $115.52 | Up $0.13 | $115.60 | $115.52 | 800 |
| 12:02 PM | $115.39 | Down $ -0.31 | $115.63 | $115.39 | 1,900 |
| 12:01 PM | $115.70 | Down $ -0.12 | $115.78 | $115.70 | 800 |
| 12:00 PM | $115.82 | Down $ -0.04 | $115.94 | $115.80 | 1,100 |
| 11:59 AM | $115.86 | Up $0.12 | $115.88 | $115.77 | 1,000 |
| 11:58 AM | $115.74 | Down $ -0.29 | $116.03 | $115.66 | 1,800 |
| 11:57 AM | $116.03 | Up $0.14 | $116.03 | $115.86 | 1,300 |
| 11:56 AM | $115.89 | Down $ -0.01 | $115.96 | $115.85 | 1,200 |
| 11:55 AM | $115.90 | Down $ -0.31 | $116.18 | $115.90 | 1,100 |
| 11:54 AM | $116.21 | Down $ -0.34 | $116.40 | $116.20 | 1,600 |
| 11:53 AM | $116.55 | Up $0.22 | $116.55 | $116.41 | 500 |
| 11:52 AM | $116.33 | Up $0.26 | $116.34 | $116.17 | 900 |
| 11:51 AM | $116.07 | Up $0.03 | $116.07 | $115.96 | 200 |
| 11:50 AM | $116.04 | Up $0.07 | $116.06 | $115.91 | 1,800 |
| 11:49 AM | $115.97 | Down $ -0.09 | $116.12 | $115.97 | 1,600 |
| 11:48 AM | $116.06 | Down $ -0.07 | $116.11 | $116.00 | 1,600 |
| 11:47 AM | $116.13 | Up $0.05 | $116.15 | $116.05 | 700 |
| 11:46 AM | $116.08 | Down $ -0.08 | $116.18 | $116.08 | 1,600 |
| 11:45 AM | $116.16 | Up $0.01 | $116.32 | $116.16 | 1,600 |
| 11:44 AM | $116.15 | Up $0.30 | $116.15 | $115.96 | 2,400 |
| 11:43 AM | $115.85 | Down $ -0.01 | $115.91 | $115.84 | 1,000 |
| 11:42 AM | $115.86 | Down $ -0.03 | $115.89 | $115.78 | 700 |
| 11:41 AM | $115.89 | Up $0.35 | $115.89 | $115.62 | 1,500 |
| 11:40 AM | $115.54 | Up $0.03 | $115.63 | $115.52 | 2,900 |
| 11:39 AM | $115.51 | Up $0.07 | $115.51 | $115.31 | 1,200 |
| 11:38 AM | $115.44 | Up $0.08 | $115.49 | $115.38 | 2,100 |
| 11:37 AM | $115.36 | Down $ -0.12 | $115.48 | $115.36 | 1,000 |
| 11:36 AM | $115.48 | Up $0.16 | $115.51 | $115.35 | 1,300 |
| 11:35 AM | $115.32 | Down $ -0.13 | $115.49 | $115.30 | 1,900 |
| 11:34 AM | $115.45 | Down $ -0.20 | $115.63 | $115.42 | 2,400 |
| 11:33 AM | $115.65 | Down $ -0.42 | $115.93 | $115.60 | 3,700 |
| 11:32 AM | $116.07 | Up $0.04 | $116.09 | $115.95 | 1,300 |
| 11:31 AM | $116.03 | Down $ -0.11 | $116.22 | $116.00 | 3,000 |
| 11:30 AM | $116.14 | Down $ -0.07 | $116.19 | $116.08 | 1,800 |
| 11:29 AM | $116.21 | Down $ -0.24 | $116.49 | $116.17 | 2,100 |
| 11:28 AM | $116.45 | Down $ -0.03 | $116.48 | $116.38 | 1,600 |
| 11:27 AM | $116.48 | Up $0.30 | $116.48 | $116.10 | 4,700 |
| 11:26 AM | $116.18 | Up $0.26 | $116.18 | $115.87 | 1,700 |
| 11:25 AM | $115.92 | Down $ -0.13 | $116.09 | $115.87 | 2,400 |
| 11:24 AM | $116.05 | Down $ -0.04 | $116.12 | $116.00 | 1,000 |
| 11:23 AM | $116.09 | Down $ -0.05 | $116.12 | $115.97 | 3,800 |
| 11:22 AM | $116.14 | Down $ -0.32 | $116.41 | $116.12 | 1,500 |
| 11:21 AM | $116.46 | Up $0.16 | $116.54 | $116.30 | 2,400 |
| 11:20 AM | $116.30 | Down $ -0.20 | $116.53 | $116.30 | 1,900 |
| 11:19 AM | $116.50 | Down $ -0.04 | $116.63 | $116.49 | 2,200 |
| 11:18 AM | $116.54 | Down $ -0.09 | $116.75 | $116.50 | 1,800 |
| 11:17 AM | $116.63 | Up $0.16 | $116.63 | $116.50 | 1,000 |
| 11:16 AM | $116.47 | Up $0.14 | $116.50 | $116.35 | 1,800 |
| 11:15 AM | $116.33 | Down $ -0.07 | $116.34 | $116.22 | 1,800 |
| 11:14 AM | $116.40 | Down $ -0.42 | $116.63 | $116.40 | 1,800 |
| 11:13 AM | $116.82 | Up $0.03 | $116.84 | $116.65 | 1,500 |
| 11:12 AM | $116.79 | Up $0.04 | $116.79 | $116.75 | 200 |
| 11:11 AM | $116.75 | Down $ -0.15 | $116.84 | $116.58 | 3,400 |
| 11:10 AM | $116.90 | Down $ -0.13 | $117.02 | $116.90 | 1,200 |
| 11:09 AM | $117.03 | Down $ -0.38 | $117.41 | $116.94 | 7,600 |
| 11:08 AM | $117.41 | Down $ -0.09 | $117.58 | $117.31 | 1,300 |
| 11:07 AM | $117.50 | Up $0.02 | $117.55 | $117.32 | 1,700 |
| 11:06 AM | $117.48 | Down $ -0.09 | $117.60 | $117.43 | 4,300 |
| 11:05 AM | $117.57 | Down $ -0.45 | $117.97 | $117.57 | 5,600 |
| 11:04 AM | $118.02 | Down $ -0.02 | $118.06 | $118.00 | 1,000 |
| 11:03 AM | $118.04 | Up $0.08 | $118.06 | $117.88 | 1,200 |
| 11:02 AM | $117.96 | Down $ -0.13 | $118.06 | $117.96 | 1,500 |
| 11:01 AM | $118.09 | Up $0.13 | $118.14 | $118.02 | 800 |
| 11:00 AM | $117.96 | Down $ -0.26 | $118.20 | $117.96 | 3,200 |
| 10:59 AM | $118.22 | Down $ -0.36 | $118.61 | $118.21 | 1,100 |
| 10:58 AM | $118.58 | Up $0.05 | $118.58 | $118.34 | 600 |
| 10:57 AM | $118.53 | Down $ -0.05 | $118.57 | $118.52 | 600 |
| 10:56 AM | $118.58 | Up $0.31 | $118.63 | $118.49 | 900 |
| 10:55 AM | $118.27 | Up $0.15 | $118.27 | $118.27 | 400 |
| 10:53 AM | $118.12 | Down $ -0.37 | $118.25 | $118.07 | 1,100 |
| 10:53 AM | $118.12 | Up $0.00 | $118.25 | $118.07 | 0 |
| 10:52 AM | $118.49 | Up $0.18 | $118.50 | $118.40 | 700 |
| 10:51 AM | $118.31 | Up $0.00 | $118.31 | $118.00 | 1,000 |
| 10:50 AM | $118.31 | Up $0.57 | $118.31 | $117.84 | 2,000 |
| 10:49 AM | $117.74 | Down $ -0.44 | $118.21 | $117.62 | 4,000 |
| 10:48 AM | $118.18 | Up $0.11 | $118.18 | $117.96 | 11,400 |
| 10:47 AM | $118.07 | Down $ -0.28 | $118.33 | $118.07 | 3,100 |
| 10:46 AM | $118.35 | Down $ -0.16 | $118.40 | $118.32 | 4,800 |
| 10:45 AM | $118.51 | Up $0.19 | $118.60 | $118.51 | 500 |
| 10:44 AM | $118.32 | Up $0.24 | $118.32 | $118.04 | 3,600 |
| 10:43 AM | $118.08 | Down $ -1.22 | $119.28 | $118.06 | 20,000 |
| 10:42 AM | $119.30 | Down $ -0.40 | $119.70 | $119.30 | 1,400 |
| 10:41 AM | $119.70 | Down $ -0.16 | $119.84 | $119.70 | 2,800 |
| 10:40 AM | $119.86 | Down $ -0.14 | $120.01 | $119.84 | 1,300 |
| 10:39 AM | $120.00 | Down $ -0.50 | $120.16 | $120.00 | 2,700 |
| 10:38 AM | $120.50 | Down $ -0.31 | $120.75 | $120.50 | 5,100 |
| 10:37 AM | $120.81 | Up $0.06 | $120.81 | $120.72 | 400 |
| 10:36 AM | $120.75 | Up $0.08 | $120.75 | $120.65 | 800 |
| 10:35 AM | $120.67 | Down $ -0.07 | $120.67 | $120.50 | 1,900 |
| 10:34 AM | $120.74 | Down $ -0.07 | $120.74 | $120.60 | 300 |
| 10:32 AM | $120.81 | Down $ -0.18 | $120.99 | $120.81 | 300 |
| 10:32 AM | $120.81 | Up $0.00 | $120.99 | $120.81 | 0 |
| 10:31 AM | $120.99 | Down $ -0.28 | $121.01 | $120.82 | 1,300 |
| 10:30 AM | $121.27 | Down $ -0.12 | $121.27 | $121.19 | 300 |
| 10:29 AM | $121.39 | Down $ -0.19 | $121.51 | $121.39 | 1,000 |
| 10:28 AM | $121.58 | Up $0.28 | $121.58 | $121.50 | 1,200 |
| 10:27 AM | $121.30 | Up $0.19 | $121.30 | $121.19 | 1,700 |
| 10:26 AM | $121.11 | Up $0.10 | $121.11 | $120.75 | 700 |
| 10:25 AM | $121.01 | Up $0.06 | $121.01 | $120.95 | 600 |
| 10:24 AM | $120.95 | Up $0.14 | $121.03 | $120.76 | 1,500 |
| 10:23 AM | $120.81 | Down $ -0.42 | $121.09 | $120.81 | 300 |
| 10:22 AM | $121.23 | Up $0.69 | $121.23 | $120.50 | 5,500 |
| 10:21 AM | $120.54 | Up $0.36 | $120.63 | $120.29 | 800 |
| 10:19 AM | $120.18 | Up $0.36 | $120.18 | $119.95 | 500 |
| 10:19 AM | $120.18 | Up $0.00 | $120.18 | $119.95 | 0 |
| 10:18 AM | $119.82 | Down $ -0.45 | $120.14 | $119.82 | 1,400 |
| 10:17 AM | $120.27 | Up $0.40 | $120.27 | $119.89 | 1,400 |
| 10:16 AM | $119.87 | Up $0.02 | $119.92 | $119.84 | 1,800 |
| 10:15 AM | $119.85 | Up $0.13 | $119.86 | $119.72 | 900 |
| 10:14 AM | $119.72 | Up $0.37 | $119.72 | $119.22 | 2,200 |
| 10:13 AM | $119.35 | Down $ -0.17 | $119.78 | $119.35 | 2,400 |
| 10:12 AM | $119.52 | Down $ -0.11 | $119.52 | $119.51 | 800 |
| 10:11 AM | $119.63 | Up $0.29 | $119.63 | $119.28 | 2,000 |
| 10:10 AM | $119.34 | Down $ -0.47 | $119.70 | $119.34 | 1,100 |
| 10:09 AM | $119.81 | Down $ -0.49 | $120.08 | $119.80 | 3,000 |
| 10:08 AM | $120.30 | Up $0.05 | $120.39 | $120.30 | 1,600 |
| 10:07 AM | $120.25 | Up $0.40 | $120.25 | $120.00 | 3,200 |
| 10:06 AM | $119.85 | Up $0.70 | $119.85 | $119.19 | 2,800 |
| 10:05 AM | $119.15 | Up $0.35 | $119.15 | $118.78 | 1,900 |
| 10:04 AM | $118.80 | Up $0.10 | $118.80 | $118.26 | 3,000 |
| 10:03 AM | $118.70 | Down $ -0.25 | $118.94 | $118.70 | 1,900 |
| 10:02 AM | $118.96 | Down $ -0.05 | $118.96 | $118.96 | 100 |
| 10:01 AM | $119.00 | Down $ -0.35 | $119.31 | $118.89 | 7,900 |
| 10:00 AM | $119.35 | Down $ -0.40 | $119.70 | $119.35 | 1,700 |
| 09:59 AM | $119.75 | Down $ -0.21 | $120.15 | $119.75 | 3,800 |
| 09:58 AM | $119.96 | Up $0.16 | $119.97 | $119.82 | 1,800 |
| 09:57 AM | $119.80 | Down $ -0.18 | $119.80 | $119.59 | 1,600 |
| 09:56 AM | $119.98 | Down $ -0.19 | $120.00 | $119.98 | 400 |
| 09:55 AM | $120.17 | Down $ -0.02 | $120.35 | $119.86 | 33,200 |
| 09:54 AM | $120.19 | Down $ -0.79 | $120.80 | $120.19 | 6,300 |
| 09:53 AM | $120.98 | Up $0.10 | $120.98 | $120.74 | 600 |
| 09:52 AM | $120.88 | Down $ -0.62 | $121.51 | $120.88 | 10,000 |
| 09:51 AM | $121.50 | Down $ -0.10 | $121.87 | $121.50 | 1,100 |
| 09:50 AM | $121.60 | Down $ -0.01 | $121.77 | $121.60 | 700 |
| 09:49 AM | $121.61 | Up $0.16 | $121.68 | $121.55 | 400 |
| 09:48 AM | $121.45 | Down $ -0.20 | $121.63 | $121.45 | 900 |
| 09:47 AM | $121.65 | Up $0.24 | $121.65 | $121.25 | 1,300 |
| 09:46 AM | $121.41 | Down $ -0.09 | $121.41 | $121.18 | 2,000 |
| 09:45 AM | $121.50 | Down $ -0.50 | $121.90 | $121.35 | 4,500 |
| 09:44 AM | $122.00 | Down $ -0.30 | $122.29 | $122.00 | 1,700 |
| 09:43 AM | $122.30 | Up $0.61 | $122.30 | $121.60 | 1,600 |
| 09:42 AM | $121.69 | Down $ -0.28 | $122.01 | $121.69 | 400 |
| 09:41 AM | $121.97 | Up $0.81 | $121.97 | $121.32 | 1,100 |
| 09:40 AM | $121.16 | Down $ -0.50 | $121.60 | $121.16 | 9,000 |
| 09:39 AM | $121.66 | Up $0.16 | $121.66 | $121.50 | 3,300 |
| 09:38 AM | $121.50 | Down $ -0.23 | $121.50 | $121.25 | 1,900 |
| 09:37 AM | $121.73 | Down $ -0.05 | $121.73 | $121.50 | 800 |
| 09:36 AM | $121.78 | Down $ -0.70 | $122.68 | $121.50 | 18,400 |
| 09:35 AM | $122.48 | Down $ -0.13 | $122.61 | $122.48 | 500 |
| 09:34 AM | $122.61 | Up $0.11 | $122.90 | $122.35 | 5,900 |
| 09:33 AM | $122.50 | Down $ -0.13 | $123.06 | $122.50 | 1,600 |
| 09:32 AM | $122.63 | Down $ -0.29 | $122.72 | $122.31 | 3,800 |
| 09:31 AM | $122.92 | Down $ -0.76 | $123.82 | $122.72 | 13,500 |
| 09:30 AM | $123.68 | Down $ -3.74 | $125.00 | $123.34 | 6,200 |
| Previous close | $127.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2026 | $113.06 | $115.84 | $117.50 | $111.33 | 586,800 |
| 07/10/2026 | $127.42 | $125.32 | $127.80 | $124.82 | 388,100 |
| 06/10/2026 | $130.86 | $127.49 | $131.20 | $126.13 | 275,600 |
| 05/10/2026 | $127.03 | $125.24 | $127.72 | $124.50 | 174,900 |
| 02/10/2026 | $127.94 | $127.50 | $128.31 | $125.59 | 166,000 |
| 01/10/2026 | $122.87 | $117.91 | $123.11 | $117.06 | 279,800 |
| 30/09/2026 | $122.54 | $124.20 | $127.27 | $122.43 | 231,600 |
| 29/09/2026 | $131.73 | $133.25 | $133.62 | $131.00 | 183,900 |
| 28/09/2026 | $131.51 | $133.53 | $135.75 | $131.33 | 162,100 |
| 25/09/2026 | $137.00 | $138.26 | $140.00 | $136.50 | 183,600 |
| 24/09/2026 | $143.91 | $143.75 | $145.75 | $142.00 | 164,400 |
| 23/09/2026 | $144.53 | $147.78 | $148.67 | $144.37 | 224,900 |
| 22/09/2026 | $149.98 | $152.27 | $152.27 | $148.10 | 254,900 |
| 21/09/2026 | $145.10 | $147.07 | $151.29 | $144.21 | 319,400 |
| 18/09/2026 | $138.29 | $130.14 | $138.50 | $129.50 | 433,400 |
| 17/09/2026 | $127.31 | $129.17 | $130.45 | $126.40 | 212,700 |
| 16/09/2026 | $125.56 | $129.23 | $130.75 | $124.82 | 315,700 |
| 15/09/2026 | $121.17 | $121.73 | $122.50 | $119.37 | 258,700 |
| 14/09/2026 | $126.82 | $127.50 | $129.28 | $125.96 | 384,100 |
| 11/09/2026 | $136.66 | $139.73 | $139.89 | $136.26 | 251,700 |
| 10/09/2026 | $125.37 | $125.66 | $126.15 | $123.38 | 204,000 |
| 09/09/2026 | $132.33 | $131.63 | $133.92 | $129.94 | 249,500 |
| 08/09/2026 | $136.75 | $134.95 | $138.45 | $132.72 | 386,000 |
| 04/09/2026 | $129.43 | $124.60 | $130.75 | $123.27 | 443,400 |
| 03/09/2026 | $121.41 | $119.16 | $122.20 | $118.64 | 352,000 |
| 02/09/2026 | $111.67 | $106.55 | $112.70 | $106.17 | 278,800 |
| 01/09/2026 | $107.97 | $109.91 | $110.00 | $106.62 | 135,600 |
| 31/08/2026 | $109.03 | $105.45 | $109.25 | $104.98 | 269,100 |
| 28/08/2026 | $110.54 | $111.39 | $112.21 | $109.33 | 237,100 |
| 27/08/2026 | $120.70 | $120.10 | $121.95 | $119.20 | 192,100 |
Graphs are not available, please refer to the detailed table