Find a quote
HUT 8 CORP
119.50 Down -7.32 (-6.13 %)
Delayed : 2026/09/15 15:51:27
- Previous close $126.82
- Opening $125.28
- Today High $126.25
- Today Low $119.37
- Price Bid $119.45
- Price Ask $119.45
- 52 Weeks High $194.28
- 52 Weeks Low $44.80
- Size Bid 7
- Size Ask 7
- Volume 414,535
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:51 PM | $119.82 | Up $0.22 | $119.82 | $119.37 | 7,200 |
| 03:50 PM | $119.60 | Down $ -0.16 | $119.77 | $119.58 | 3,800 |
| 03:49 PM | $119.76 | Up $0.07 | $119.84 | $119.69 | 3,300 |
| 03:48 PM | $119.69 | Down $ -0.38 | $120.05 | $119.69 | 3,900 |
| 03:47 PM | $120.07 | Up $0.04 | $120.13 | $120.07 | 2,000 |
| 03:46 PM | $120.03 | Down $ -0.14 | $120.25 | $119.88 | 7,300 |
| 03:45 PM | $120.17 | Up $0.00 | $120.20 | $120.11 | 3,400 |
| 03:44 PM | $120.17 | Down $ -0.10 | $120.17 | $120.17 | 500 |
| 03:43 PM | $120.27 | Up $0.00 | $120.28 | $120.27 | 500 |
| 03:42 PM | $120.27 | Down $ -0.04 | $120.31 | $120.27 | 600 |
| 03:41 PM | $120.31 | Down $ -0.15 | $120.42 | $120.31 | 800 |
| 03:40 PM | $120.46 | Up $0.06 | $120.46 | $120.34 | 800 |
| 03:38 PM | $120.40 | Up $0.23 | $120.40 | $120.36 | 300 |
| 03:38 PM | $120.40 | Up $0.00 | $120.40 | $120.36 | 0 |
| 03:37 PM | $120.17 | Down $ -0.20 | $120.35 | $120.17 | 2,000 |
| 03:36 PM | $120.37 | Up $0.19 | $120.37 | $120.30 | 300 |
| 03:35 PM | $120.18 | Down $ -0.20 | $120.26 | $120.18 | 1,200 |
| 03:34 PM | $120.38 | Down $ -0.06 | $120.38 | $120.38 | 100 |
| 03:33 PM | $120.44 | Down $ -0.34 | $120.45 | $120.44 | 500 |
| 03:29 PM | $120.78 | Down $ -0.37 | $120.88 | $120.78 | 300 |
| 03:29 PM | $120.78 | Up $0.00 | $120.88 | $120.78 | 0 |
| 03:29 PM | $120.78 | Up $0.00 | $120.88 | $120.78 | 0 |
| 03:29 PM | $120.78 | Up $0.00 | $120.88 | $120.78 | 0 |
| 03:28 PM | $121.15 | Down $ -0.02 | $121.26 | $121.15 | 1,300 |
| 03:27 PM | $121.17 | Up $0.09 | $121.17 | $121.10 | 200 |
| 03:26 PM | $121.08 | Down $ -0.14 | $121.24 | $121.08 | 700 |
| 03:25 PM | $121.22 | Down $ -0.29 | $121.49 | $121.22 | 1,000 |
| 03:24 PM | $121.51 | Up $0.06 | $121.51 | $121.42 | 600 |
| 03:23 PM | $121.45 | Down $ -0.01 | $121.60 | $121.45 | 1,300 |
| 03:22 PM | $121.46 | Down $ -0.06 | $121.56 | $121.44 | 1,200 |
| 03:21 PM | $121.52 | Up $0.03 | $121.60 | $121.46 | 1,400 |
| 03:20 PM | $121.49 | Down $ -0.51 | $122.02 | $121.45 | 1,600 |
| 03:18 PM | $122.00 | Up $0.03 | $122.02 | $121.95 | 400 |
| 03:18 PM | $122.00 | Up $0.00 | $122.02 | $121.95 | 0 |
| 03:17 PM | $121.98 | Up $0.16 | $121.99 | $121.82 | 2,400 |
| 03:16 PM | $121.82 | Down $ -0.08 | $121.89 | $121.77 | 800 |
| 03:15 PM | $121.90 | Up $0.02 | $121.91 | $121.86 | 700 |
| 03:14 PM | $121.88 | Up $0.14 | $121.88 | $121.87 | 200 |
| 03:13 PM | $121.74 | Up $0.22 | $121.74 | $121.55 | 500 |
| 03:12 PM | $121.52 | Down $ -0.02 | $121.53 | $121.52 | 300 |
| 03:11 PM | $121.54 | Down $ -0.12 | $121.67 | $121.54 | 400 |
| 03:09 PM | $121.66 | Down $ -0.05 | $121.66 | $121.66 | 100 |
| 03:09 PM | $121.66 | Up $0.00 | $121.66 | $121.66 | 0 |
| 03:08 PM | $121.71 | Up $0.22 | $121.71 | $121.40 | 900 |
| 03:07 PM | $121.49 | Down $ -0.01 | $121.49 | $121.47 | 200 |
| 03:06 PM | $121.50 | Down $ -0.23 | $121.90 | $121.50 | 4,800 |
| 03:05 PM | $121.73 | Down $ -0.46 | $121.94 | $121.73 | 200 |
| 03:03 PM | $122.19 | Up $0.54 | $122.20 | $122.11 | 500 |
| 03:03 PM | $122.19 | Up $0.00 | $122.20 | $122.11 | 0 |
| 03:02 PM | $121.65 | Down $ -0.20 | $121.75 | $121.65 | 3,200 |
| 03:00 PM | $121.85 | Up $0.24 | $121.85 | $121.66 | 500 |
| 03:00 PM | $121.85 | Up $0.00 | $121.85 | $121.66 | 0 |
| 02:59 PM | $121.61 | Down $ -0.03 | $121.62 | $121.59 | 700 |
| 02:58 PM | $121.64 | Up $0.44 | $121.64 | $121.25 | 1,100 |
| 02:57 PM | $121.20 | Up $0.06 | $121.20 | $121.17 | 300 |
| 02:56 PM | $121.14 | Up $0.31 | $121.14 | $120.97 | 700 |
| 02:55 PM | $120.83 | Up $0.18 | $120.83 | $120.83 | 100 |
| 02:54 PM | $120.65 | Down $ -0.07 | $120.70 | $120.65 | 600 |
| 02:53 PM | $120.72 | Up $0.05 | $120.72 | $120.53 | 2,000 |
| 02:52 PM | $120.67 | Up $0.40 | $120.67 | $120.27 | 1,800 |
| 02:51 PM | $120.27 | Up $0.27 | $120.27 | $119.97 | 800 |
| 02:50 PM | $120.00 | Up $0.09 | $120.08 | $120.00 | 900 |
| 02:49 PM | $119.91 | Down $ -0.18 | $119.91 | $119.91 | 100 |
| 02:47 PM | $120.09 | Up $0.03 | $120.18 | $120.08 | 600 |
| 02:47 PM | $120.09 | Up $0.00 | $120.18 | $120.08 | 0 |
| 02:46 PM | $120.06 | Down $ -0.17 | $120.23 | $119.90 | 4,000 |
| 02:45 PM | $120.23 | Down $ -0.30 | $120.52 | $120.23 | 5,300 |
| 02:44 PM | $120.53 | Down $ -0.14 | $120.62 | $120.53 | 3,300 |
| 02:43 PM | $120.67 | Down $ -0.23 | $120.74 | $120.67 | 300 |
| 02:42 PM | $120.90 | Down $ -0.20 | $120.90 | $120.90 | 200 |
| 02:41 PM | $121.10 | Up $0.09 | $121.10 | $120.74 | 4,300 |
| 02:40 PM | $121.01 | Down $ -0.19 | $121.26 | $120.98 | 2,700 |
| 02:39 PM | $121.20 | Down $ -0.18 | $121.23 | $121.20 | 300 |
| 02:37 PM | $121.38 | Down $ -0.48 | $121.50 | $121.38 | 300 |
| 02:37 PM | $121.38 | Up $0.00 | $121.50 | $121.38 | 0 |
| 02:36 PM | $121.86 | Down $ -0.09 | $121.87 | $121.86 | 400 |
| 02:35 PM | $121.95 | Up $0.04 | $121.97 | $121.94 | 400 |
| 02:34 PM | $121.91 | Up $0.06 | $121.91 | $121.91 | 100 |
| 02:33 PM | $121.85 | Down $ -0.29 | $121.85 | $121.85 | 100 |
| 02:32 PM | $122.14 | Down $ -0.24 | $122.27 | $122.14 | 1,200 |
| 02:31 PM | $122.38 | Down $ -0.12 | $122.40 | $122.38 | 300 |
| 02:30 PM | $122.50 | Up $0.50 | $122.50 | $122.22 | 600 |
| 02:29 PM | $122.00 | Up $0.34 | $122.00 | $121.69 | 1,500 |
| 02:28 PM | $121.66 | Up $0.23 | $121.66 | $121.46 | 1,000 |
| 02:27 PM | $121.43 | Up $0.11 | $121.43 | $121.34 | 1,500 |
| 02:26 PM | $121.32 | Down $ -0.06 | $121.40 | $121.32 | 500 |
| 02:25 PM | $121.38 | Down $ -0.02 | $121.38 | $121.33 | 800 |
| 02:23 PM | $121.40 | Down $ -0.11 | $121.49 | $121.40 | 600 |
| 02:23 PM | $121.40 | Up $0.00 | $121.49 | $121.40 | 0 |
| 02:22 PM | $121.51 | Up $0.03 | $121.51 | $121.46 | 300 |
| 02:20 PM | $121.48 | Up $0.05 | $121.48 | $121.48 | 100 |
| 02:20 PM | $121.48 | Up $0.00 | $121.48 | $121.48 | 0 |
| 02:19 PM | $121.43 | Up $0.02 | $121.49 | $121.41 | 900 |
| 02:18 PM | $121.41 | Up $0.12 | $121.41 | $121.22 | 1,300 |
| 02:17 PM | $121.29 | Down $ -0.16 | $121.47 | $121.29 | 1,000 |
| 02:16 PM | $121.45 | Down $ -0.06 | $121.50 | $121.40 | 900 |
| 02:15 PM | $121.51 | Down $ -0.14 | $121.62 | $121.51 | 400 |
| 02:14 PM | $121.65 | Up $0.00 | $121.73 | $121.64 | 800 |
| 02:13 PM | $121.65 | Up $0.05 | $121.65 | $121.62 | 200 |
| 02:12 PM | $121.60 | Up $0.20 | $121.65 | $121.45 | 900 |
| 02:11 PM | $121.40 | Up $0.02 | $121.46 | $121.29 | 1,700 |
| 02:10 PM | $121.38 | Down $ -0.02 | $121.38 | $121.38 | 100 |
| 02:09 PM | $121.40 | Up $0.10 | $121.40 | $121.27 | 1,000 |
| 02:08 PM | $121.30 | Down $ -0.02 | $121.30 | $121.29 | 200 |
| 02:07 PM | $121.32 | Down $ -0.09 | $121.43 | $121.32 | 700 |
| 02:06 PM | $121.41 | Down $ -0.19 | $121.53 | $121.40 | 1,000 |
| 02:04 PM | $121.60 | Up $0.11 | $121.60 | $121.47 | 1,000 |
| 02:04 PM | $121.60 | Up $0.00 | $121.60 | $121.47 | 0 |
| 02:03 PM | $121.49 | Up $0.25 | $121.49 | $121.26 | 700 |
| 02:02 PM | $121.24 | Down $ -0.12 | $121.24 | $121.24 | 100 |
| 02:00 PM | $121.36 | Down $ -0.09 | $121.51 | $121.36 | 800 |
| 02:00 PM | $121.36 | Up $0.00 | $121.51 | $121.36 | 0 |
| 01:59 PM | $121.45 | Up $0.01 | $121.48 | $121.43 | 1,100 |
| 01:58 PM | $121.44 | Up $0.09 | $121.44 | $121.28 | 900 |
| 01:57 PM | $121.35 | Up $0.14 | $121.36 | $121.24 | 700 |
| 01:56 PM | $121.21 | Up $0.25 | $121.21 | $121.09 | 500 |
| 01:50 PM | $120.96 | Down $ -0.43 | $120.96 | $120.96 | 100 |
| 01:50 PM | $120.96 | Up $0.00 | $120.96 | $120.96 | 0 |
| 01:50 PM | $120.96 | Up $0.00 | $120.96 | $120.96 | 0 |
| 01:50 PM | $120.96 | Up $0.00 | $120.96 | $120.96 | 0 |
| 01:50 PM | $120.96 | Up $0.00 | $120.96 | $120.96 | 0 |
| 01:50 PM | $120.96 | Up $0.00 | $120.96 | $120.96 | 0 |
| 01:48 PM | $121.39 | Up $0.22 | $121.39 | $121.25 | 1,300 |
| 01:48 PM | $121.39 | Up $0.00 | $121.39 | $121.25 | 0 |
| 01:47 PM | $121.17 | Up $0.02 | $121.17 | $121.17 | 600 |
| 01:46 PM | $121.15 | Up $0.10 | $121.15 | $121.15 | 200 |
| 01:43 PM | $121.05 | Down $ -0.27 | $121.05 | $121.05 | 200 |
| 01:43 PM | $121.05 | Up $0.00 | $121.05 | $121.05 | 0 |
| 01:43 PM | $121.05 | Up $0.00 | $121.05 | $121.05 | 0 |
| 01:41 PM | $121.32 | Up $0.00 | $121.32 | $121.32 | 1,000 |
| 01:41 PM | $121.32 | Up $0.00 | $121.32 | $121.32 | 0 |
| 01:40 PM | $121.32 | Down $ -0.08 | $121.40 | $121.32 | 700 |
| 01:39 PM | $121.40 | Down $ -0.08 | $121.54 | $121.40 | 1,400 |
| 01:38 PM | $121.48 | Up $0.12 | $121.48 | $121.48 | 100 |
| 01:36 PM | $121.36 | Up $0.15 | $121.42 | $121.36 | 400 |
| 01:36 PM | $121.36 | Up $0.00 | $121.42 | $121.36 | 0 |
| 01:34 PM | $121.21 | Up $0.42 | $121.21 | $121.21 | 100 |
| 01:34 PM | $121.21 | Up $0.00 | $121.21 | $121.21 | 0 |
| 01:32 PM | $120.79 | Up $0.19 | $120.79 | $120.79 | 400 |
| 01:32 PM | $120.79 | Up $0.00 | $120.79 | $120.79 | 0 |
| 01:30 PM | $120.60 | Down $ -0.14 | $120.83 | $120.60 | 1,600 |
| 01:30 PM | $120.60 | Up $0.00 | $120.83 | $120.60 | 0 |
| 01:29 PM | $120.74 | Up $0.18 | $120.74 | $120.58 | 400 |
| 01:28 PM | $120.56 | Up $0.09 | $120.61 | $120.47 | 1,500 |
| 01:27 PM | $120.47 | Up $0.14 | $120.56 | $120.47 | 1,000 |
| 01:26 PM | $120.33 | Up $0.03 | $120.33 | $120.33 | 100 |
| 01:25 PM | $120.30 | Up $0.11 | $120.30 | $120.30 | 100 |
| 01:22 PM | $120.19 | Down $ -0.26 | $120.43 | $120.17 | 4,800 |
| 01:22 PM | $120.19 | Up $0.00 | $120.43 | $120.17 | 0 |
| 01:22 PM | $120.19 | Up $0.00 | $120.43 | $120.17 | 0 |
| 01:21 PM | $120.45 | Down $ -0.54 | $120.98 | $120.39 | 3,000 |
| 01:20 PM | $120.99 | Up $0.02 | $121.02 | $120.93 | 700 |
| 01:19 PM | $120.97 | Up $0.13 | $120.97 | $120.95 | 2,200 |
| 01:18 PM | $120.84 | Down $ -0.14 | $120.97 | $120.80 | 3,500 |
| 01:17 PM | $120.98 | Up $0.17 | $121.00 | $120.84 | 1,000 |
| 01:16 PM | $120.81 | Down $ -0.05 | $120.81 | $120.69 | 600 |
| 01:15 PM | $120.86 | Down $ -0.06 | $120.99 | $120.86 | 400 |
| 01:14 PM | $120.92 | Down $ -0.10 | $121.13 | $120.90 | 4,300 |
| 01:13 PM | $121.02 | Down $ -0.21 | $121.26 | $121.00 | 4,300 |
| 01:12 PM | $121.23 | Down $ -0.07 | $121.26 | $121.14 | 1,000 |
| 01:11 PM | $121.30 | Up $0.01 | $121.30 | $121.30 | 100 |
| 01:10 PM | $121.29 | Up $0.01 | $121.31 | $121.26 | 800 |
| 01:09 PM | $121.28 | Up $0.10 | $121.28 | $121.19 | 700 |
| 01:08 PM | $121.18 | Down $ -0.32 | $121.41 | $121.05 | 3,500 |
| 01:07 PM | $121.50 | Down $ -0.10 | $121.56 | $121.42 | 2,300 |
| 01:06 PM | $121.60 | Down $ -0.12 | $121.60 | $121.50 | 2,500 |
| 01:05 PM | $121.72 | Up $0.07 | $121.72 | $121.59 | 1,300 |
| 01:04 PM | $121.65 | Up $0.00 | $121.65 | $121.56 | 1,100 |
| 01:03 PM | $121.65 | Down $ -0.10 | $121.67 | $121.57 | 700 |
| 01:02 PM | $121.75 | Up $0.03 | $121.77 | $121.73 | 600 |
| 01:01 PM | $121.72 | Up $0.14 | $121.72 | $121.60 | 900 |
| 01:00 PM | $121.58 | Down $ -0.23 | $121.67 | $121.56 | 500 |
| 12:59 PM | $121.81 | Up $0.03 | $121.81 | $121.81 | 100 |
| 12:58 PM | $121.78 | Down $ -0.41 | $121.78 | $121.76 | 800 |
| 12:56 PM | $122.19 | Down $ -0.24 | $122.28 | $122.19 | 600 |
| 12:56 PM | $122.19 | Up $0.00 | $122.28 | $122.19 | 0 |
| 12:55 PM | $122.43 | Up $0.52 | $122.43 | $122.13 | 800 |
| 12:54 PM | $121.91 | Up $0.29 | $121.91 | $121.65 | 900 |
| 12:53 PM | $121.62 | Down $ -0.07 | $121.68 | $121.60 | 700 |
| 12:52 PM | $121.69 | Up $0.04 | $121.72 | $121.67 | 600 |
| 12:51 PM | $121.65 | Down $ -0.19 | $121.83 | $121.65 | 2,100 |
| 12:50 PM | $121.84 | Down $ -0.19 | $122.10 | $121.84 | 1,500 |
| 12:49 PM | $122.03 | Up $0.18 | $122.06 | $122.03 | 300 |
| 12:48 PM | $121.85 | Down $ -0.19 | $121.98 | $121.85 | 200 |
| 12:47 PM | $122.04 | Up $0.18 | $122.04 | $121.96 | 700 |
| 12:45 PM | $121.86 | Down $ -0.18 | $122.06 | $121.82 | 1,400 |
| 12:45 PM | $121.86 | Up $0.00 | $122.06 | $121.82 | 0 |
| 12:44 PM | $122.04 | Up $0.13 | $122.09 | $121.94 | 1,400 |
| 12:43 PM | $121.91 | Down $ -0.03 | $121.92 | $121.89 | 400 |
| 12:42 PM | $121.94 | Up $0.09 | $121.94 | $121.86 | 900 |
| 12:41 PM | $121.85 | Up $0.14 | $121.90 | $121.68 | 700 |
| 12:40 PM | $121.71 | Down $ -0.06 | $121.74 | $121.71 | 200 |
| 12:39 PM | $121.77 | Up $0.06 | $121.79 | $121.68 | 900 |
| 12:38 PM | $121.71 | Down $ -0.05 | $121.77 | $121.71 | 900 |
| 12:37 PM | $121.76 | Down $ -0.05 | $121.79 | $121.76 | 200 |
| 12:36 PM | $121.81 | Up $0.00 | $121.81 | $121.76 | 700 |
| 12:35 PM | $121.81 | Up $0.04 | $121.84 | $121.74 | 900 |
| 12:34 PM | $121.77 | Up $0.02 | $121.82 | $121.77 | 900 |
| 12:33 PM | $121.75 | Up $0.02 | $121.75 | $121.73 | 1,200 |
| 12:32 PM | $121.73 | Down $ -0.02 | $121.78 | $121.73 | 300 |
| 12:31 PM | $121.75 | Down $ -0.06 | $121.75 | $121.63 | 1,100 |
| 12:30 PM | $121.81 | Down $ -0.23 | $121.81 | $121.76 | 400 |
| 12:29 PM | $122.04 | Up $0.02 | $122.06 | $122.04 | 200 |
| 12:28 PM | $122.02 | Up $0.12 | $122.06 | $121.82 | 1,500 |
| 12:27 PM | $121.90 | Up $0.17 | $121.94 | $121.75 | 1,000 |
| 12:26 PM | $121.73 | Down $ -0.02 | $121.79 | $121.70 | 1,500 |
| 12:25 PM | $121.75 | Down $ -0.34 | $122.06 | $121.74 | 1,000 |
| 12:24 PM | $122.09 | Up $0.03 | $122.17 | $122.08 | 900 |
| 12:23 PM | $122.06 | Up $0.05 | $122.11 | $122.04 | 800 |
| 12:22 PM | $122.01 | Up $0.00 | $122.02 | $122.01 | 400 |
| 12:21 PM | $122.01 | Up $0.01 | $122.19 | $122.01 | 900 |
| 12:20 PM | $122.00 | Up $0.19 | $122.00 | $122.00 | 500 |
| 12:19 PM | $121.81 | Up $0.11 | $121.87 | $121.76 | 700 |
| 12:18 PM | $121.70 | Down $ -0.05 | $121.85 | $121.60 | 1,300 |
| 12:17 PM | $121.75 | Down $ -0.04 | $121.75 | $121.75 | 200 |
| 12:16 PM | $121.79 | Up $0.24 | $121.79 | $121.79 | 100 |
| 12:15 PM | $121.55 | Up $0.14 | $121.55 | $121.39 | 600 |
| 12:14 PM | $121.41 | Down $ -0.01 | $121.41 | $121.39 | 200 |
| 12:13 PM | $121.42 | Up $0.00 | $121.48 | $121.32 | 1,600 |
| 12:12 PM | $121.42 | Down $ -0.08 | $121.51 | $121.42 | 500 |
| 12:11 PM | $121.50 | Down $ -0.05 | $121.52 | $121.50 | 4,700 |
| 12:10 PM | $121.55 | Down $ -0.14 | $121.70 | $121.55 | 3,900 |
| 12:09 PM | $121.69 | Down $ -0.05 | $121.76 | $121.62 | 1,000 |
| 12:08 PM | $121.74 | Down $ -0.04 | $121.81 | $121.74 | 700 |
| 12:07 PM | $121.78 | Down $ -0.01 | $121.82 | $121.73 | 700 |
| 12:06 PM | $121.79 | Up $0.08 | $121.79 | $121.73 | 300 |
| 12:05 PM | $121.71 | Down $ -0.07 | $121.73 | $121.62 | 700 |
| 12:03 PM | $121.78 | Down $ -0.16 | $121.95 | $121.78 | 600 |
| 12:03 PM | $121.78 | Up $0.00 | $121.95 | $121.78 | 0 |
| 12:02 PM | $121.94 | Up $0.09 | $121.95 | $121.86 | 1,200 |
| 12:01 PM | $121.85 | Up $0.15 | $121.85 | $121.73 | 900 |
| 11:59 AM | $121.70 | Down $ -0.04 | $121.70 | $121.63 | 1,000 |
| 11:59 AM | $121.70 | Up $0.00 | $121.70 | $121.63 | 0 |
| 11:57 AM | $121.74 | Down $ -0.30 | $121.88 | $121.74 | 200 |
| 11:57 AM | $121.74 | Up $0.00 | $121.88 | $121.74 | 0 |
| 11:55 AM | $122.04 | Up $0.14 | $122.04 | $121.80 | 1,800 |
| 11:55 AM | $122.04 | Up $0.00 | $122.04 | $121.80 | 0 |
| 11:54 AM | $121.90 | Down $ -0.31 | $121.99 | $121.90 | 900 |
| 11:53 AM | $122.21 | Down $ -0.44 | $122.21 | $122.20 | 600 |
| 11:52 AM | $122.65 | Up $0.22 | $122.65 | $122.46 | 1,000 |
| 11:51 AM | $122.43 | Up $0.09 | $122.47 | $122.43 | 400 |
| 11:50 AM | $122.34 | Up $0.23 | $122.34 | $122.15 | 1,400 |
| 11:49 AM | $122.11 | Up $0.11 | $122.11 | $122.02 | 400 |
| 11:48 AM | $122.00 | Up $0.08 | $122.00 | $121.95 | 600 |
| 11:47 AM | $121.92 | Down $ -0.23 | $121.95 | $121.92 | 400 |
| 11:44 AM | $122.15 | Down $ -0.21 | $122.25 | $122.10 | 800 |
| 11:44 AM | $122.15 | Up $0.00 | $122.25 | $122.10 | 0 |
| 11:44 AM | $122.15 | Up $0.00 | $122.25 | $122.10 | 0 |
| 11:43 AM | $122.37 | Up $0.35 | $122.37 | $122.08 | 900 |
| 11:42 AM | $122.01 | Down $ -0.12 | $122.01 | $121.97 | 1,600 |
| 11:41 AM | $122.13 | Down $ -0.22 | $122.20 | $122.13 | 400 |
| 11:40 AM | $122.35 | Up $0.02 | $122.35 | $122.35 | 100 |
| 11:39 AM | $122.33 | Down $ -0.17 | $122.41 | $122.33 | 400 |
| 11:37 AM | $122.50 | Down $ -0.15 | $122.50 | $122.49 | 800 |
| 11:37 AM | $122.50 | Up $0.00 | $122.50 | $122.49 | 0 |
| 11:36 AM | $122.65 | Down $ -0.03 | $122.65 | $122.65 | 200 |
| 11:35 AM | $122.68 | Up $0.01 | $122.68 | $122.68 | 100 |
| 11:34 AM | $122.67 | Up $0.07 | $122.67 | $122.67 | 100 |
| 11:33 AM | $122.60 | Up $0.30 | $122.60 | $122.60 | 100 |
| 11:32 AM | $122.30 | Down $ -0.27 | $122.53 | $122.30 | 700 |
| 11:31 AM | $122.57 | Down $ -0.34 | $122.73 | $122.57 | 600 |
| 11:30 AM | $122.91 | Down $ -0.42 | $123.11 | $122.91 | 1,200 |
| 11:29 AM | $123.33 | Down $ -0.08 | $123.50 | $123.33 | 400 |
| 11:28 AM | $123.41 | Down $ -0.40 | $123.46 | $123.41 | 1,500 |
| 11:27 AM | $123.81 | Down $ -0.14 | $123.81 | $123.81 | 100 |
| 11:26 AM | $123.95 | Down $ -0.24 | $123.95 | $123.95 | 100 |
| 11:25 AM | $124.19 | Up $0.45 | $124.25 | $123.86 | 2,900 |
| 11:24 AM | $123.74 | Down $ -0.01 | $123.88 | $123.74 | 1,100 |
| 11:23 AM | $123.75 | Up $0.28 | $123.75 | $123.43 | 1,000 |
| 11:22 AM | $123.47 | Down $ -0.17 | $123.61 | $123.47 | 700 |
| 11:21 AM | $123.64 | Up $0.14 | $123.64 | $123.52 | 1,000 |
| 11:19 AM | $123.50 | Up $0.00 | $123.60 | $123.50 | 800 |
| 11:19 AM | $123.50 | Up $0.00 | $123.60 | $123.50 | 0 |
| 11:18 AM | $123.50 | Up $0.68 | $123.50 | $123.00 | 3,100 |
| 11:17 AM | $122.82 | Up $0.12 | $122.82 | $122.72 | 500 |
| 11:16 AM | $122.70 | Up $0.32 | $122.70 | $122.24 | 1,300 |
| 11:15 AM | $122.38 | Up $0.38 | $122.40 | $122.27 | 3,600 |
| 11:12 AM | $122.00 | Up $0.00 | $122.06 | $122.00 | 1,000 |
| 11:12 AM | $122.00 | Up $0.00 | $122.06 | $122.00 | 0 |
| 11:12 AM | $122.00 | Up $0.00 | $122.06 | $122.00 | 0 |
| 11:10 AM | $122.00 | Down $ -0.05 | $122.03 | $122.00 | 200 |
| 11:10 AM | $122.00 | Up $0.00 | $122.03 | $122.00 | 0 |
| 11:09 AM | $122.05 | Up $0.04 | $122.05 | $121.98 | 200 |
| 11:07 AM | $122.01 | Down $ -0.06 | $122.01 | $122.00 | 800 |
| 11:07 AM | $122.01 | Up $0.00 | $122.01 | $122.00 | 0 |
| 11:06 AM | $122.07 | Down $ -0.27 | $122.20 | $122.07 | 500 |
| 11:05 AM | $122.34 | Up $0.06 | $122.36 | $122.34 | 200 |
| 11:04 AM | $122.28 | Down $ -0.02 | $122.28 | $122.28 | 1,200 |
| 11:03 AM | $122.30 | Up $0.30 | $122.30 | $122.06 | 700 |
| 11:02 AM | $122.00 | Down $ -0.15 | $122.19 | $122.00 | 1,100 |
| 11:01 AM | $122.15 | Up $0.15 | $122.15 | $121.97 | 1,300 |
| 11:00 AM | $122.00 | Down $ -0.13 | $122.19 | $122.00 | 1,800 |
| 10:59 AM | $122.13 | Up $0.13 | $122.15 | $122.12 | 400 |
| 10:57 AM | $122.00 | Up $0.32 | $122.00 | $121.86 | 1,000 |
| 10:57 AM | $122.00 | Up $0.00 | $122.00 | $121.86 | 0 |
| 10:56 AM | $121.68 | Up $0.03 | $121.76 | $121.68 | 200 |
| 10:55 AM | $121.65 | Down $ -0.13 | $121.77 | $121.65 | 500 |
| 10:54 AM | $121.78 | Up $0.44 | $121.80 | $121.72 | 1,100 |
| 10:53 AM | $121.34 | Up $0.17 | $121.34 | $121.17 | 700 |
| 10:52 AM | $121.17 | Down $ -0.10 | $121.17 | $121.10 | 400 |
| 10:51 AM | $121.27 | Down $ -0.64 | $121.72 | $121.15 | 1,600 |
| 10:50 AM | $121.91 | Down $ -0.23 | $122.00 | $121.80 | 3,200 |
| 10:49 AM | $122.14 | Down $ -0.02 | $122.22 | $122.14 | 400 |
| 10:48 AM | $122.16 | Down $ -0.34 | $122.25 | $121.95 | 13,700 |
| 10:47 AM | $122.50 | Down $ -0.33 | $122.60 | $122.50 | 500 |
| 10:46 AM | $122.83 | Up $0.08 | $122.83 | $122.80 | 800 |
| 10:45 AM | $122.75 | Down $ -0.05 | $122.78 | $122.63 | 1,800 |
| 10:44 AM | $122.80 | Up $0.20 | $122.80 | $122.62 | 300 |
| 10:43 AM | $122.60 | Up $0.27 | $122.60 | $122.48 | 1,100 |
| 10:42 AM | $122.33 | Up $0.08 | $122.36 | $122.31 | 1,100 |
| 10:41 AM | $122.25 | Down $ -0.14 | $122.54 | $122.25 | 1,800 |
| 10:40 AM | $122.39 | Down $ -0.33 | $122.68 | $122.39 | 2,700 |
| 10:39 AM | $122.72 | Down $ -0.31 | $123.00 | $122.72 | 3,100 |
| 10:38 AM | $123.03 | Down $ -0.22 | $123.15 | $122.97 | 3,000 |
| 10:37 AM | $123.25 | Down $ -0.26 | $123.30 | $123.25 | 300 |
| 10:36 AM | $123.51 | Down $ -0.09 | $123.56 | $123.35 | 2,200 |
| 10:35 AM | $123.60 | Down $ -0.19 | $123.60 | $123.60 | 100 |
| 10:33 AM | $123.79 | Down $ -0.22 | $123.79 | $123.70 | 700 |
| 10:33 AM | $123.79 | Up $0.00 | $123.79 | $123.70 | 0 |
| 10:32 AM | $124.01 | Down $ -0.11 | $124.10 | $124.01 | 200 |
| 10:31 AM | $124.12 | Up $0.12 | $124.12 | $123.97 | 600 |
| 10:29 AM | $124.00 | Down $ -0.33 | $124.00 | $124.00 | 400 |
| 10:29 AM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 10:24 AM | $124.33 | Up $0.11 | $124.39 | $124.24 | 300 |
| 10:24 AM | $124.33 | Up $0.00 | $124.39 | $124.24 | 0 |
| 10:24 AM | $124.33 | Up $0.00 | $124.39 | $124.24 | 0 |
| 10:24 AM | $124.33 | Up $0.00 | $124.39 | $124.24 | 0 |
| 10:24 AM | $124.33 | Up $0.00 | $124.39 | $124.24 | 0 |
| 10:23 AM | $124.22 | Down $ -0.58 | $124.31 | $124.22 | 200 |
| 10:22 AM | $124.80 | Up $0.06 | $124.80 | $124.79 | 300 |
| 10:21 AM | $124.74 | Up $0.54 | $124.74 | $124.35 | 500 |
| 10:20 AM | $124.20 | Down $ -0.55 | $124.51 | $124.20 | 500 |
| 10:19 AM | $124.75 | Up $0.15 | $124.75 | $124.48 | 600 |
| 10:18 AM | $124.60 | Up $1.09 | $124.60 | $124.46 | 1,900 |
| 10:16 AM | $123.51 | Down $ -0.25 | $123.67 | $123.51 | 900 |
| 10:16 AM | $123.51 | Up $0.00 | $123.67 | $123.51 | 0 |
| 10:15 AM | $123.76 | Up $0.36 | $123.76 | $123.55 | 400 |
| 10:14 AM | $123.40 | Down $ -0.20 | $123.40 | $123.40 | 100 |
| 10:12 AM | $123.60 | Down $ -0.19 | $123.60 | $123.60 | 200 |
| 10:12 AM | $123.60 | Up $0.00 | $123.60 | $123.60 | 0 |
| 10:10 AM | $123.79 | Up $0.37 | $123.79 | $123.79 | 100 |
| 10:10 AM | $123.79 | Up $0.00 | $123.79 | $123.79 | 0 |
| 10:09 AM | $123.42 | Up $0.27 | $123.42 | $123.08 | 600 |
| 10:08 AM | $123.15 | Up $0.02 | $123.15 | $123.10 | 800 |
| 10:07 AM | $123.13 | Up $0.11 | $123.16 | $122.95 | 2,500 |
| 10:06 AM | $123.02 | Down $ -0.22 | $123.21 | $123.00 | 16,100 |
| 10:05 AM | $123.24 | Down $ -0.33 | $123.26 | $123.24 | 600 |
| 10:04 AM | $123.57 | Up $0.27 | $123.64 | $123.50 | 900 |
| 10:03 AM | $123.30 | Down $ -0.66 | $124.00 | $123.30 | 4,700 |
| 10:02 AM | $123.96 | Down $ -0.24 | $124.10 | $123.96 | 3,700 |
| 10:01 AM | $124.20 | Down $ -0.28 | $124.50 | $124.00 | 2,900 |
| 10:00 AM | $124.48 | Up $0.28 | $124.50 | $124.11 | 1,000 |
| 09:58 AM | $124.20 | Down $ -0.06 | $124.20 | $124.20 | 300 |
| 09:58 AM | $124.20 | Up $0.00 | $124.20 | $124.20 | 0 |
| 09:56 AM | $124.26 | Down $ -0.09 | $124.40 | $124.00 | 4,100 |
| 09:56 AM | $124.26 | Up $0.00 | $124.40 | $124.00 | 0 |
| 09:55 AM | $124.35 | Up $0.34 | $124.59 | $124.35 | 500 |
| 09:54 AM | $124.01 | Down $ -0.34 | $124.21 | $124.01 | 1,500 |
| 09:53 AM | $124.35 | Down $ -0.49 | $124.86 | $124.17 | 6,000 |
| 09:52 AM | $124.84 | Up $0.34 | $124.84 | $124.32 | 1,600 |
| 09:51 AM | $124.50 | Down $ -0.46 | $124.99 | $124.50 | 300 |
| 09:50 AM | $124.96 | Down $ -0.24 | $125.21 | $124.96 | 1,100 |
| 09:49 AM | $125.20 | Down $ -0.37 | $125.60 | $125.20 | 1,200 |
| 09:47 AM | $125.57 | Down $ -0.23 | $125.67 | $125.57 | 400 |
| 09:47 AM | $125.57 | Up $0.00 | $125.67 | $125.57 | 0 |
| 09:46 AM | $125.80 | Down $ -0.45 | $126.03 | $125.80 | 1,100 |
| 09:45 AM | $126.25 | Up $0.68 | $126.25 | $125.77 | 2,900 |
| 09:43 AM | $125.57 | Up $0.31 | $125.57 | $125.08 | 2,300 |
| 09:43 AM | $125.57 | Up $0.00 | $125.57 | $125.08 | 0 |
| 09:42 AM | $125.26 | Up $0.18 | $125.27 | $125.26 | 200 |
| 09:41 AM | $125.08 | Down $ -0.12 | $125.40 | $125.08 | 500 |
| 09:40 AM | $125.20 | Up $0.75 | $125.50 | $124.89 | 2,100 |
| 09:39 AM | $124.45 | Down $ -0.09 | $124.50 | $124.45 | 1,800 |
| 09:38 AM | $124.54 | Up $0.29 | $124.75 | $124.13 | 600 |
| 09:36 AM | $124.25 | Down $ -0.25 | $124.30 | $124.00 | 8,500 |
| 09:36 AM | $124.25 | Up $0.00 | $124.30 | $124.00 | 0 |
| 09:35 AM | $124.50 | Down $ -0.98 | $125.30 | $124.50 | 4,400 |
| 09:34 AM | $125.48 | Down $ -0.02 | $125.48 | $125.48 | 100 |
| 09:33 AM | $125.50 | Down $ -0.27 | $125.50 | $125.26 | 600 |
| 09:32 AM | $125.77 | Up $0.87 | $125.77 | $125.22 | 1,500 |
| 09:31 AM | $124.90 | Down $ -0.47 | $125.28 | $124.90 | 2,800 |
| 09:30 AM | $125.37 | Down $ -1.45 | $125.37 | $124.62 | 6,300 |
| Previous close | $126.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2026 | $121.82 | $121.73 | $122.50 | $119.90 | 172,400 |
| 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 |
| 26/08/2026 | $117.94 | $119.89 | $121.00 | $117.20 | 179,000 |
| 25/08/2026 | $118.25 | $115.91 | $118.50 | $114.61 | 210,200 |
| 24/08/2026 | $110.20 | $111.38 | $112.72 | $108.96 | 203,800 |
| 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 |
Graphs are not available, please refer to the detailed table