Find a quote
HUT 8 CORP
174.17 Up 7.50 (4.31 %)
Delayed : 2026/06/26 17:40:00
- Previous close $166.67
- Opening $159.00
- Today High $175.68
- Today Low $155.50
- Price Bid $172.30
- Price Ask $172.30
- 52 Weeks High $194.28
- 52 Weeks Low $23.91
- Size Bid 1
- Size Ask 4
- Volume 641,199
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $174.17 | Down $ -0.03 | $174.17 | $174.17 | 6,400 |
| 03:59 PM | $174.20 | Down $ -0.05 | $174.50 | $174.14 | 16,100 |
| 03:58 PM | $174.25 | Down $ -0.28 | $174.49 | $174.20 | 3,400 |
| 03:57 PM | $174.53 | Up $0.33 | $174.85 | $174.29 | 3,700 |
| 03:56 PM | $174.20 | Down $ -0.28 | $174.54 | $174.00 | 4,500 |
| 03:55 PM | $174.48 | Up $1.67 | $174.85 | $172.88 | 26,500 |
| 03:54 PM | $172.81 | Down $ -0.08 | $172.81 | $172.27 | 5,300 |
| 03:53 PM | $172.89 | Down $ -1.13 | $174.02 | $172.23 | 8,200 |
| 03:52 PM | $174.02 | Down $ -0.49 | $174.81 | $174.02 | 2,500 |
| 03:51 PM | $174.51 | Down $ -0.89 | $175.68 | $174.00 | 9,000 |
| 03:50 PM | $175.40 | Up $4.06 | $175.40 | $171.27 | 52,300 |
| 03:49 PM | $171.34 | Down $ -0.31 | $171.52 | $170.99 | 2,200 |
| 03:48 PM | $171.65 | Down $ -0.32 | $172.04 | $171.65 | 1,900 |
| 03:47 PM | $171.97 | Down $ -0.17 | $172.04 | $171.77 | 800 |
| 03:46 PM | $172.14 | Down $ -0.06 | $172.25 | $172.06 | 3,600 |
| 03:45 PM | $172.20 | Up $0.60 | $172.20 | $171.38 | 7,100 |
| 03:44 PM | $171.60 | Up $0.06 | $171.60 | $171.60 | 400 |
| 03:43 PM | $171.54 | Up $0.16 | $171.54 | $171.40 | 1,200 |
| 03:42 PM | $171.38 | Up $0.25 | $171.38 | $171.19 | 600 |
| 03:40 PM | $171.13 | Up $0.01 | $171.31 | $171.13 | 700 |
| 03:40 PM | $171.13 | Up $0.00 | $171.31 | $171.13 | 0 |
| 03:39 PM | $171.12 | Down $ -0.27 | $171.25 | $171.12 | 200 |
| 03:37 PM | $171.39 | Down $ -0.01 | $171.39 | $171.18 | 400 |
| 03:37 PM | $171.39 | Up $0.00 | $171.39 | $171.18 | 0 |
| 03:36 PM | $171.40 | Up $0.22 | $171.45 | $171.25 | 1,100 |
| 03:35 PM | $171.18 | Down $ -0.38 | $171.35 | $171.18 | 700 |
| 03:34 PM | $171.56 | Down $ -0.19 | $172.00 | $171.56 | 5,200 |
| 03:33 PM | $171.75 | Up $0.14 | $171.75 | $171.41 | 1,000 |
| 03:32 PM | $171.61 | Up $0.21 | $171.61 | $171.34 | 3,100 |
| 03:31 PM | $171.40 | Up $0.52 | $171.42 | $171.30 | 500 |
| 03:30 PM | $170.88 | Down $ -0.66 | $170.90 | $170.80 | 800 |
| 03:29 PM | $171.54 | Up $0.14 | $171.68 | $170.85 | 3,100 |
| 03:28 PM | $171.40 | Up $0.22 | $171.61 | $171.28 | 6,400 |
| 03:27 PM | $171.18 | Up $0.12 | $171.18 | $171.03 | 400 |
| 03:26 PM | $171.06 | Down $ -0.39 | $171.17 | $170.96 | 300 |
| 03:25 PM | $171.45 | Up $0.45 | $171.45 | $171.04 | 1,800 |
| 03:24 PM | $171.00 | Down $ -0.09 | $171.00 | $171.00 | 100 |
| 03:23 PM | $171.09 | Down $ -0.24 | $171.33 | $171.04 | 500 |
| 03:22 PM | $171.33 | Down $ -0.07 | $171.40 | $171.14 | 3,000 |
| 03:21 PM | $171.40 | Up $0.04 | $171.51 | $171.40 | 700 |
| 03:20 PM | $171.36 | Down $ -0.24 | $171.36 | $171.36 | 100 |
| 03:18 PM | $171.60 | Up $0.16 | $171.60 | $171.50 | 1,300 |
| 03:18 PM | $171.60 | Up $0.00 | $171.60 | $171.50 | 0 |
| 03:17 PM | $171.44 | Down $ -0.55 | $171.65 | $171.44 | 400 |
| 03:16 PM | $171.99 | Up $0.59 | $172.00 | $171.30 | 4,600 |
| 03:15 PM | $171.40 | Down $ -0.10 | $171.40 | $171.25 | 900 |
| 03:14 PM | $171.50 | Up $0.25 | $171.56 | $171.50 | 1,400 |
| 03:13 PM | $171.25 | Up $0.25 | $171.25 | $171.09 | 600 |
| 03:12 PM | $171.00 | Down $ -0.25 | $171.25 | $171.00 | 2,500 |
| 03:11 PM | $171.25 | Down $ -0.36 | $171.25 | $171.15 | 500 |
| 03:10 PM | $171.61 | Down $ -0.03 | $171.69 | $171.60 | 700 |
| 03:09 PM | $171.64 | Up $0.24 | $171.80 | $171.30 | 2,300 |
| 03:08 PM | $171.40 | Up $1.00 | $171.40 | $171.00 | 1,200 |
| 03:07 PM | $170.40 | Up $0.00 | $170.40 | $170.21 | 1,300 |
| 03:06 PM | $170.40 | Up $1.15 | $170.40 | $169.51 | 2,800 |
| 03:05 PM | $169.25 | Down $ -0.75 | $169.66 | $169.25 | 600 |
| 03:04 PM | $170.00 | Down $ -0.75 | $170.15 | $170.00 | 1,300 |
| 03:03 PM | $170.75 | Up $0.10 | $170.75 | $170.75 | 400 |
| 03:02 PM | $170.65 | Up $0.42 | $170.65 | $170.17 | 700 |
| 03:01 PM | $170.23 | Down $ -0.09 | $170.23 | $170.23 | 100 |
| 03:00 PM | $170.32 | Up $0.77 | $170.32 | $169.87 | 3,100 |
| 02:59 PM | $169.55 | Up $0.12 | $169.55 | $169.55 | 100 |
| 02:58 PM | $169.43 | Up $0.49 | $169.43 | $169.43 | 100 |
| 02:56 PM | $168.94 | Down $ -0.43 | $169.10 | $168.94 | 200 |
| 02:56 PM | $168.94 | Up $0.00 | $169.10 | $168.94 | 0 |
| 02:55 PM | $169.37 | Up $0.17 | $169.37 | $169.33 | 400 |
| 02:53 PM | $169.20 | Down $ -0.30 | $169.25 | $169.20 | 200 |
| 02:53 PM | $169.20 | Up $0.00 | $169.25 | $169.20 | 0 |
| 02:52 PM | $169.50 | Up $0.50 | $169.50 | $169.18 | 300 |
| 02:50 PM | $169.00 | Down $ -0.24 | $169.23 | $168.98 | 1,700 |
| 02:50 PM | $169.00 | Up $0.00 | $169.23 | $168.98 | 0 |
| 02:49 PM | $169.24 | Down $ -0.49 | $169.61 | $169.24 | 1,600 |
| 02:48 PM | $169.73 | Down $ -0.07 | $169.80 | $169.73 | 1,600 |
| 02:47 PM | $169.80 | Down $ -0.53 | $170.65 | $169.80 | 2,000 |
| 02:46 PM | $170.33 | Up $0.33 | $170.33 | $170.16 | 700 |
| 02:44 PM | $170.00 | Up $0.25 | $170.23 | $170.00 | 2,200 |
| 02:44 PM | $170.00 | Up $0.00 | $170.23 | $170.00 | 0 |
| 02:43 PM | $169.75 | Up $0.38 | $169.75 | $169.75 | 100 |
| 02:42 PM | $169.37 | Down $ -0.59 | $169.37 | $169.37 | 100 |
| 02:40 PM | $169.96 | Up $0.27 | $170.22 | $169.60 | 400 |
| 02:40 PM | $169.96 | Up $0.00 | $170.22 | $169.60 | 0 |
| 02:38 PM | $169.69 | Down $ -0.01 | $169.69 | $169.69 | 100 |
| 02:38 PM | $169.69 | Up $0.00 | $169.69 | $169.69 | 0 |
| 02:37 PM | $169.70 | Up $0.35 | $169.70 | $169.35 | 1,500 |
| 02:36 PM | $169.35 | Down $ -0.67 | $169.35 | $169.22 | 200 |
| 02:35 PM | $170.02 | Down $ -0.04 | $170.02 | $169.60 | 400 |
| 02:34 PM | $170.06 | Down $ -0.22 | $170.28 | $169.71 | 900 |
| 02:33 PM | $170.28 | Up $0.63 | $170.28 | $170.26 | 500 |
| 02:32 PM | $169.65 | Up $0.65 | $169.85 | $169.50 | 1,600 |
| 02:30 PM | $169.00 | Down $ -0.03 | $169.01 | $168.99 | 2,600 |
| 02:30 PM | $169.00 | Up $0.00 | $169.01 | $168.99 | 0 |
| 02:29 PM | $169.03 | Down $ -0.18 | $169.27 | $169.03 | 300 |
| 02:28 PM | $169.21 | Down $ -1.29 | $170.02 | $169.21 | 3,000 |
| 02:27 PM | $170.50 | Down $ -0.46 | $171.06 | $170.45 | 300 |
| 02:26 PM | $170.96 | Up $0.26 | $171.08 | $170.75 | 400 |
| 02:25 PM | $170.70 | Up $0.30 | $170.70 | $170.42 | 1,200 |
| 02:24 PM | $170.40 | Down $ -0.62 | $170.75 | $170.40 | 500 |
| 02:23 PM | $171.02 | Down $ -0.14 | $171.02 | $171.00 | 900 |
| 02:20 PM | $171.16 | Down $ -0.55 | $171.90 | $171.16 | 700 |
| 02:20 PM | $171.16 | Up $0.00 | $171.90 | $171.16 | 0 |
| 02:20 PM | $171.16 | Up $0.00 | $171.90 | $171.16 | 0 |
| 02:19 PM | $171.71 | Down $ -0.08 | $171.71 | $171.69 | 300 |
| 02:18 PM | $171.79 | Up $0.21 | $171.79 | $171.63 | 300 |
| 02:17 PM | $171.58 | Up $0.28 | $171.58 | $171.00 | 300 |
| 02:16 PM | $171.30 | Down $ -0.20 | $171.71 | $171.30 | 1,700 |
| 02:15 PM | $171.50 | Down $ -1.00 | $171.72 | $171.50 | 1,100 |
| 02:14 PM | $172.50 | Up $0.35 | $172.50 | $172.00 | 700 |
| 02:13 PM | $172.15 | Up $0.89 | $172.15 | $171.10 | 3,000 |
| 02:12 PM | $171.26 | Down $ -0.66 | $171.26 | $171.25 | 4,100 |
| 02:11 PM | $171.92 | Up $0.15 | $172.00 | $171.50 | 1,400 |
| 02:10 PM | $171.77 | Up $0.17 | $171.80 | $171.57 | 1,900 |
| 02:09 PM | $171.60 | Up $0.30 | $171.60 | $171.55 | 800 |
| 02:08 PM | $171.30 | Up $0.50 | $171.30 | $171.12 | 1,300 |
| 02:07 PM | $170.80 | Down $ -0.91 | $170.80 | $170.80 | 100 |
| 02:06 PM | $171.71 | Up $0.57 | $171.71 | $171.09 | 3,300 |
| 02:04 PM | $171.14 | Up $0.11 | $171.14 | $170.75 | 1,100 |
| 02:04 PM | $171.14 | Up $0.00 | $171.14 | $170.75 | 0 |
| 02:03 PM | $171.03 | Up $0.36 | $171.03 | $170.57 | 2,100 |
| 02:02 PM | $170.67 | Down $ -0.17 | $170.90 | $170.67 | 2,500 |
| 02:01 PM | $170.84 | Up $0.59 | $170.84 | $170.49 | 3,100 |
| 02:00 PM | $170.25 | Up $0.45 | $170.25 | $169.74 | 30,500 |
| 01:59 PM | $169.80 | Up $1.35 | $169.80 | $168.67 | 4,400 |
| 01:57 PM | $168.45 | Down $ -0.53 | $168.67 | $168.45 | 400 |
| 01:57 PM | $168.45 | Up $0.00 | $168.67 | $168.45 | 0 |
| 01:55 PM | $168.98 | Down $ -0.84 | $168.98 | $168.98 | 1,000 |
| 01:55 PM | $168.98 | Up $0.00 | $168.98 | $168.98 | 0 |
| 01:54 PM | $169.82 | Up $0.47 | $169.82 | $169.20 | 6,900 |
| 01:52 PM | $169.35 | Up $0.35 | $169.35 | $169.00 | 3,100 |
| 01:52 PM | $169.35 | Up $0.00 | $169.35 | $169.00 | 0 |
| 01:51 PM | $169.00 | Up $1.48 | $169.00 | $167.52 | 6,200 |
| 01:48 PM | $167.52 | Up $0.35 | $167.52 | $167.50 | 300 |
| 01:48 PM | $167.52 | Up $0.00 | $167.52 | $167.50 | 0 |
| 01:48 PM | $167.52 | Up $0.00 | $167.52 | $167.50 | 0 |
| 01:46 PM | $167.17 | Down $ -0.18 | $167.17 | $167.17 | 100 |
| 01:46 PM | $167.17 | Up $0.00 | $167.17 | $167.17 | 0 |
| 01:44 PM | $167.35 | Up $0.00 | $167.35 | $167.35 | 200 |
| 01:44 PM | $167.35 | Up $0.00 | $167.35 | $167.35 | 0 |
| 01:43 PM | $167.35 | Up $0.08 | $167.35 | $167.20 | 1,200 |
| 01:39 PM | $167.27 | Up $0.22 | $167.27 | $167.27 | 100 |
| 01:39 PM | $167.27 | Up $0.00 | $167.27 | $167.27 | 0 |
| 01:39 PM | $167.27 | Up $0.00 | $167.27 | $167.27 | 0 |
| 01:39 PM | $167.27 | Up $0.00 | $167.27 | $167.27 | 0 |
| 01:37 PM | $167.05 | Up $0.25 | $167.05 | $167.05 | 100 |
| 01:37 PM | $167.05 | Up $0.00 | $167.05 | $167.05 | 0 |
| 01:36 PM | $166.80 | Down $ -0.48 | $166.80 | $166.80 | 100 |
| 01:35 PM | $167.28 | Down $ -0.20 | $167.35 | $167.00 | 1,000 |
| 01:33 PM | $167.48 | Up $0.09 | $167.48 | $167.48 | 100 |
| 01:33 PM | $167.48 | Up $0.00 | $167.48 | $167.48 | 0 |
| 01:30 PM | $167.39 | Down $ -0.38 | $167.51 | $167.39 | 2,000 |
| 01:30 PM | $167.39 | Up $0.00 | $167.51 | $167.39 | 0 |
| 01:30 PM | $167.39 | Up $0.00 | $167.51 | $167.39 | 0 |
| 01:28 PM | $167.77 | Up $0.39 | $167.77 | $167.74 | 900 |
| 01:28 PM | $167.77 | Up $0.00 | $167.77 | $167.74 | 0 |
| 01:27 PM | $167.38 | Up $0.15 | $167.38 | $167.25 | 300 |
| 01:26 PM | $167.23 | Up $0.23 | $167.23 | $167.22 | 200 |
| 01:25 PM | $167.00 | Down $ -0.07 | $167.01 | $167.00 | 900 |
| 01:24 PM | $167.07 | Down $ -0.53 | $167.07 | $167.07 | 100 |
| 01:20 PM | $167.60 | Up $0.18 | $167.60 | $167.60 | 200 |
| 01:20 PM | $167.60 | Up $0.00 | $167.60 | $167.60 | 0 |
| 01:20 PM | $167.60 | Up $0.00 | $167.60 | $167.60 | 0 |
| 01:20 PM | $167.60 | Up $0.00 | $167.60 | $167.60 | 0 |
| 01:19 PM | $167.42 | Up $0.42 | $167.45 | $167.42 | 400 |
| 01:18 PM | $167.00 | Down $ -0.31 | $167.00 | $167.00 | 200 |
| 01:16 PM | $167.31 | Up $0.31 | $167.43 | $167.31 | 900 |
| 01:16 PM | $167.31 | Up $0.00 | $167.43 | $167.31 | 0 |
| 01:15 PM | $167.00 | Down $ -1.10 | $167.50 | $167.00 | 2,000 |
| 01:14 PM | $168.10 | Down $ -0.35 | $168.10 | $168.10 | 100 |
| 01:12 PM | $168.45 | Down $ -0.43 | $168.45 | $168.30 | 200 |
| 01:12 PM | $168.45 | Up $0.00 | $168.45 | $168.30 | 0 |
| 01:10 PM | $168.88 | Up $0.56 | $168.90 | $168.50 | 9,600 |
| 01:10 PM | $168.88 | Up $0.00 | $168.90 | $168.50 | 0 |
| 01:09 PM | $168.32 | Up $0.24 | $168.32 | $168.08 | 3,000 |
| 01:08 PM | $168.08 | Up $0.34 | $168.08 | $167.80 | 4,200 |
| 01:07 PM | $167.74 | Up $0.24 | $167.74 | $167.74 | 100 |
| 01:04 PM | $167.50 | Down $ -0.30 | $167.50 | $167.50 | 1,000 |
| 01:04 PM | $167.50 | Up $0.00 | $167.50 | $167.50 | 0 |
| 01:04 PM | $167.50 | Up $0.00 | $167.50 | $167.50 | 0 |
| 01:02 PM | $167.80 | Up $0.02 | $167.80 | $167.80 | 100 |
| 01:02 PM | $167.80 | Up $0.00 | $167.80 | $167.80 | 0 |
| 01:01 PM | $167.78 | Up $0.79 | $167.78 | $167.08 | 3,400 |
| 01:00 PM | $166.99 | Up $0.49 | $166.99 | $166.50 | 1,400 |
| 12:59 PM | $166.50 | Up $0.00 | $166.50 | $166.49 | 400 |
| 12:58 PM | $166.50 | Down $ -0.41 | $166.62 | $166.50 | 800 |
| 12:57 PM | $166.91 | Up $0.20 | $166.91 | $166.91 | 100 |
| 12:55 PM | $166.71 | Up $0.71 | $166.71 | $166.02 | 800 |
| 12:55 PM | $166.71 | Up $0.00 | $166.71 | $166.02 | 0 |
| 12:48 PM | $166.00 | Down $ -0.41 | $166.72 | $166.00 | 1,700 |
| 12:48 PM | $166.00 | Up $0.00 | $166.72 | $166.00 | 0 |
| 12:48 PM | $166.00 | Up $0.00 | $166.72 | $166.00 | 0 |
| 12:48 PM | $166.00 | Up $0.00 | $166.72 | $166.00 | 0 |
| 12:48 PM | $166.00 | Up $0.00 | $166.72 | $166.00 | 0 |
| 12:48 PM | $166.00 | Up $0.00 | $166.72 | $166.00 | 0 |
| 12:48 PM | $166.00 | Up $0.00 | $166.72 | $166.00 | 0 |
| 12:44 PM | $166.41 | Down $ -0.52 | $166.41 | $166.41 | 2,000 |
| 12:44 PM | $166.41 | Up $0.00 | $166.41 | $166.41 | 0 |
| 12:44 PM | $166.41 | Up $0.00 | $166.41 | $166.41 | 0 |
| 12:44 PM | $166.41 | Up $0.00 | $166.41 | $166.41 | 0 |
| 12:43 PM | $166.93 | Up $0.62 | $166.96 | $166.90 | 500 |
| 12:41 PM | $166.31 | Down $ -0.13 | $166.31 | $166.31 | 100 |
| 12:41 PM | $166.31 | Up $0.00 | $166.31 | $166.31 | 0 |
| 12:40 PM | $166.44 | Down $ -0.59 | $167.00 | $166.44 | 2,300 |
| 12:39 PM | $167.03 | Down $ -0.17 | $167.04 | $167.03 | 200 |
| 12:38 PM | $167.20 | Up $0.16 | $167.20 | $167.08 | 300 |
| 12:37 PM | $167.04 | Down $ -0.46 | $167.05 | $167.04 | 1,200 |
| 12:34 PM | $167.50 | Up $0.42 | $167.50 | $167.08 | 2,100 |
| 12:34 PM | $167.50 | Up $0.00 | $167.50 | $167.08 | 0 |
| 12:34 PM | $167.50 | Up $0.00 | $167.50 | $167.08 | 0 |
| 12:33 PM | $167.08 | Up $0.38 | $167.08 | $167.00 | 200 |
| 12:30 PM | $166.70 | Up $0.86 | $166.70 | $166.25 | 4,900 |
| 12:30 PM | $166.70 | Up $0.00 | $166.70 | $166.25 | 0 |
| 12:30 PM | $166.70 | Up $0.00 | $166.70 | $166.25 | 0 |
| 12:29 PM | $165.84 | Up $0.19 | $165.84 | $165.65 | 500 |
| 12:27 PM | $165.65 | Down $ -0.55 | $165.65 | $165.65 | 100 |
| 12:27 PM | $165.65 | Up $0.00 | $165.65 | $165.65 | 0 |
| 12:25 PM | $166.20 | Up $0.02 | $166.20 | $166.20 | 100 |
| 12:25 PM | $166.20 | Up $0.00 | $166.20 | $166.20 | 0 |
| 12:24 PM | $166.18 | Up $0.51 | $166.18 | $165.98 | 300 |
| 12:22 PM | $165.67 | Up $0.34 | $165.67 | $165.67 | 200 |
| 12:22 PM | $165.67 | Up $0.00 | $165.67 | $165.67 | 0 |
| 12:21 PM | $165.33 | Down $ -0.04 | $165.33 | $165.33 | 100 |
| 12:20 PM | $165.37 | Down $ -0.63 | $165.60 | $165.37 | 1,600 |
| 12:19 PM | $166.00 | Up $0.06 | $166.00 | $165.91 | 500 |
| 12:18 PM | $165.94 | Down $ -0.22 | $166.15 | $165.94 | 200 |
| 12:17 PM | $166.16 | Up $0.36 | $166.16 | $165.98 | 1,300 |
| 12:16 PM | $165.80 | Down $ -0.08 | $165.80 | $165.80 | 300 |
| 12:15 PM | $165.88 | Down $ -0.47 | $166.12 | $165.88 | 1,000 |
| 12:14 PM | $166.35 | Up $0.35 | $166.35 | $166.10 | 2,300 |
| 12:13 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 1,200 |
| 12:12 PM | $166.00 | Down $ -0.40 | $166.19 | $166.00 | 400 |
| 12:11 PM | $166.40 | Down $ -0.21 | $166.54 | $166.16 | 1,100 |
| 12:09 PM | $166.61 | Down $ -0.29 | $166.61 | $166.61 | 100 |
| 12:09 PM | $166.61 | Up $0.00 | $166.61 | $166.61 | 0 |
| 12:08 PM | $166.90 | Down $ -0.44 | $167.06 | $166.90 | 2,700 |
| 12:07 PM | $167.34 | Down $ -0.16 | $167.36 | $167.34 | 1,700 |
| 12:06 PM | $167.50 | Down $ -0.13 | $167.63 | $167.50 | 900 |
| 12:05 PM | $167.63 | Down $ -0.52 | $167.84 | $167.59 | 2,600 |
| 12:04 PM | $168.15 | Up $0.13 | $168.15 | $168.05 | 1,000 |
| 12:03 PM | $168.02 | Up $0.27 | $168.10 | $167.50 | 800 |
| 12:02 PM | $167.75 | Down $ -0.62 | $168.01 | $167.75 | 1,600 |
| 12:01 PM | $168.37 | Down $ -0.42 | $168.50 | $168.37 | 1,200 |
| 12:00 PM | $168.79 | Down $ -0.60 | $168.79 | $168.79 | 100 |
| 11:59 AM | $169.39 | Up $0.00 | $169.39 | $169.39 | 100 |
| 11:57 AM | $169.39 | Up $0.57 | $169.69 | $168.77 | 5,400 |
| 11:57 AM | $169.39 | Up $0.00 | $169.69 | $168.77 | 0 |
| 11:56 AM | $168.82 | Up $0.92 | $168.82 | $168.00 | 8,400 |
| 11:55 AM | $167.90 | Up $0.54 | $167.90 | $167.90 | 100 |
| 11:54 AM | $167.36 | Down $ -0.18 | $167.48 | $167.36 | 1,100 |
| 11:53 AM | $167.54 | Down $ -0.31 | $167.54 | $167.54 | 100 |
| 11:52 AM | $167.85 | Down $ -0.43 | $167.85 | $167.85 | 100 |
| 11:51 AM | $168.28 | Up $0.19 | $168.28 | $168.19 | 800 |
| 11:50 AM | $168.09 | Down $ -0.10 | $168.09 | $168.09 | 200 |
| 11:49 AM | $168.19 | Up $0.19 | $168.19 | $167.94 | 1,700 |
| 11:48 AM | $168.00 | Up $0.61 | $168.00 | $167.36 | 1,200 |
| 11:47 AM | $167.39 | Down $ -0.11 | $167.39 | $167.37 | 300 |
| 11:46 AM | $167.50 | Down $ -0.50 | $167.50 | $167.50 | 200 |
| 11:45 AM | $168.00 | Down $ -0.01 | $168.00 | $168.00 | 100 |
| 11:44 AM | $168.01 | Down $ -0.02 | $168.31 | $168.01 | 1,500 |
| 11:43 AM | $168.03 | Down $ -0.05 | $168.03 | $167.85 | 800 |
| 11:42 AM | $168.08 | Up $0.83 | $168.08 | $167.50 | 3,800 |
| 11:40 AM | $167.26 | Down $ -0.25 | $167.88 | $167.18 | 1,900 |
| 11:40 AM | $167.26 | Up $0.00 | $167.88 | $167.18 | 0 |
| 11:39 AM | $167.50 | Up $0.48 | $167.50 | $166.96 | 9,500 |
| 11:38 AM | $167.02 | Up $0.32 | $167.02 | $166.88 | 1,200 |
| 11:37 AM | $166.70 | Down $ -0.04 | $166.70 | $166.23 | 2,600 |
| 11:36 AM | $166.74 | Up $0.64 | $166.74 | $166.18 | 1,900 |
| 11:35 AM | $166.10 | Down $ -0.30 | $166.10 | $166.10 | 100 |
| 11:33 AM | $166.40 | Up $0.20 | $166.40 | $166.40 | 400 |
| 11:33 AM | $166.40 | Up $0.00 | $166.40 | $166.40 | 0 |
| 11:32 AM | $166.20 | Down $ -0.27 | $166.20 | $166.20 | 600 |
| 11:30 AM | $166.47 | Up $0.67 | $166.50 | $166.00 | 2,500 |
| 11:30 AM | $166.47 | Up $0.00 | $166.50 | $166.00 | 0 |
| 11:29 AM | $165.80 | Up $0.80 | $165.80 | $165.57 | 1,800 |
| 11:28 AM | $165.00 | Down $ -0.85 | $165.05 | $165.00 | 900 |
| 11:24 AM | $165.85 | Up $0.60 | $165.85 | $165.75 | 200 |
| 11:24 AM | $165.85 | Up $0.00 | $165.85 | $165.75 | 0 |
| 11:24 AM | $165.85 | Up $0.00 | $165.85 | $165.75 | 0 |
| 11:24 AM | $165.85 | Up $0.00 | $165.85 | $165.75 | 0 |
| 11:23 AM | $165.25 | Up $0.25 | $165.36 | $165.14 | 1,100 |
| 11:22 AM | $165.00 | Up $1.00 | $165.03 | $164.50 | 900 |
| 11:20 AM | $164.00 | Down $ -0.65 | $164.57 | $164.00 | 600 |
| 11:20 AM | $164.00 | Up $0.00 | $164.57 | $164.00 | 0 |
| 11:19 AM | $164.65 | Up $0.52 | $164.65 | $163.97 | 500 |
| 11:18 AM | $164.13 | Up $0.99 | $164.13 | $164.13 | 100 |
| 11:14 AM | $163.14 | Up $0.14 | $163.43 | $163.14 | 200 |
| 11:14 AM | $163.14 | Up $0.00 | $163.43 | $163.14 | 0 |
| 11:14 AM | $163.14 | Up $0.00 | $163.43 | $163.14 | 0 |
| 11:14 AM | $163.14 | Up $0.00 | $163.43 | $163.14 | 0 |
| 11:12 AM | $163.00 | Down $ -0.10 | $163.00 | $163.00 | 600 |
| 11:12 AM | $163.00 | Up $0.00 | $163.00 | $163.00 | 0 |
| 11:11 AM | $163.10 | Down $ -0.65 | $163.73 | $163.10 | 600 |
| 11:10 AM | $163.75 | Down $ -0.43 | $164.18 | $163.75 | 800 |
| 11:09 AM | $164.18 | Up $0.68 | $164.18 | $163.40 | 1,100 |
| 11:08 AM | $163.50 | Down $ -0.50 | $163.80 | $163.50 | 2,700 |
| 11:07 AM | $164.00 | Up $0.28 | $164.00 | $164.00 | 200 |
| 11:06 AM | $163.72 | Down $ -0.28 | $164.00 | $163.72 | 2,400 |
| 11:05 AM | $164.00 | Down $ -0.50 | $164.00 | $164.00 | 800 |
| 11:04 AM | $164.50 | Down $ -0.14 | $164.56 | $164.50 | 200 |
| 11:02 AM | $164.64 | Down $ -0.14 | $164.64 | $164.64 | 100 |
| 11:02 AM | $164.64 | Up $0.00 | $164.64 | $164.64 | 0 |
| 11:01 AM | $164.78 | Up $0.36 | $164.78 | $164.78 | 200 |
| 11:00 AM | $164.42 | Up $0.64 | $164.42 | $164.36 | 600 |
| 10:59 AM | $163.78 | Down $ -0.21 | $163.87 | $163.71 | 1,500 |
| 10:58 AM | $163.99 | Down $ -0.50 | $163.99 | $163.99 | 100 |
| 10:57 AM | $164.50 | Up $0.88 | $164.50 | $164.50 | 200 |
| 10:56 AM | $163.61 | Down $ -0.65 | $163.61 | $163.61 | 100 |
| 10:55 AM | $164.26 | Down $ -0.79 | $165.00 | $164.24 | 2,900 |
| 10:54 AM | $165.05 | Up $0.01 | $165.05 | $165.05 | 100 |
| 10:53 AM | $165.04 | Down $ -0.16 | $165.04 | $165.04 | 700 |
| 10:52 AM | $165.20 | Down $ -0.92 | $165.49 | $165.20 | 700 |
| 10:51 AM | $166.12 | Up $0.13 | $166.12 | $166.12 | 100 |
| 10:50 AM | $165.99 | Down $ -0.26 | $165.99 | $165.99 | 100 |
| 10:49 AM | $166.25 | Up $1.06 | $166.25 | $166.25 | 800 |
| 10:46 AM | $165.19 | Up $0.19 | $165.19 | $165.19 | 100 |
| 10:46 AM | $165.19 | Up $0.00 | $165.19 | $165.19 | 0 |
| 10:46 AM | $165.19 | Up $0.00 | $165.19 | $165.19 | 0 |
| 10:45 AM | $165.00 | Down $ -0.57 | $165.15 | $165.00 | 800 |
| 10:44 AM | $165.57 | Down $ -0.43 | $165.57 | $165.56 | 1,000 |
| 10:43 AM | $166.00 | Down $ -0.20 | $166.36 | $165.90 | 1,600 |
| 10:42 AM | $166.20 | Down $ -0.10 | $166.27 | $166.20 | 400 |
| 10:41 AM | $166.30 | Up $0.65 | $166.30 | $165.89 | 800 |
| 10:40 AM | $165.65 | Up $0.45 | $165.65 | $165.40 | 200 |
| 10:39 AM | $165.20 | Down $ -0.40 | $165.20 | $165.15 | 800 |
| 10:36 AM | $165.60 | Down $ -0.79 | $166.33 | $165.60 | 400 |
| 10:36 AM | $165.60 | Up $0.00 | $166.33 | $165.60 | 0 |
| 10:36 AM | $165.60 | Up $0.00 | $166.33 | $165.60 | 0 |
| 10:35 AM | $166.39 | Down $ -0.44 | $166.39 | $166.39 | 200 |
| 10:34 AM | $166.83 | Up $0.44 | $166.83 | $166.62 | 400 |
| 10:33 AM | $166.39 | Up $0.32 | $166.39 | $166.00 | 1,100 |
| 10:32 AM | $166.07 | Down $ -0.80 | $167.00 | $166.07 | 1,200 |
| 10:31 AM | $166.87 | Down $ -0.88 | $167.10 | $166.87 | 600 |
| 10:30 AM | $167.75 | Down $ -0.03 | $167.75 | $167.30 | 200 |
| 10:29 AM | $167.78 | Down $ -0.55 | $168.40 | $167.78 | 900 |
| 10:28 AM | $168.33 | Up $0.83 | $168.33 | $168.00 | 1,100 |
| 10:26 AM | $167.50 | Up $0.13 | $167.50 | $167.50 | 100 |
| 10:26 AM | $167.50 | Up $0.00 | $167.50 | $167.50 | 0 |
| 10:25 AM | $167.37 | Up $0.63 | $167.37 | $166.88 | 1,000 |
| 10:24 AM | $166.74 | Down $ -0.62 | $166.74 | $166.74 | 100 |
| 10:23 AM | $167.36 | Up $0.15 | $167.36 | $166.92 | 2,400 |
| 10:22 AM | $167.21 | Up $0.71 | $167.21 | $166.52 | 9,400 |
| 10:21 AM | $166.50 | Down $ -0.02 | $166.50 | $166.01 | 600 |
| 10:20 AM | $166.52 | Up $1.11 | $166.75 | $165.65 | 3,400 |
| 10:19 AM | $165.41 | Down $ -0.34 | $165.41 | $165.41 | 100 |
| 10:18 AM | $165.75 | Up $0.82 | $165.75 | $165.74 | 200 |
| 10:17 AM | $164.93 | Down $ -1.47 | $166.00 | $164.93 | 2,000 |
| 10:16 AM | $166.40 | Down $ -0.10 | $166.60 | $166.04 | 3,100 |
| 10:15 AM | $166.50 | Up $0.18 | $166.50 | $166.00 | 800 |
| 10:14 AM | $166.32 | Down $ -0.11 | $166.32 | $166.32 | 200 |
| 10:13 AM | $166.43 | Up $0.23 | $166.85 | $166.43 | 1,100 |
| 10:12 AM | $166.20 | Up $1.49 | $166.20 | $164.92 | 3,200 |
| 10:11 AM | $164.71 | Up $0.25 | $164.71 | $164.46 | 300 |
| 10:10 AM | $164.46 | Down $ -0.01 | $164.60 | $164.00 | 1,200 |
| 10:09 AM | $164.47 | Down $ -0.77 | $164.91 | $164.47 | 1,300 |
| 10:08 AM | $165.24 | Down $ -0.26 | $165.24 | $165.24 | 100 |
| 10:07 AM | $165.50 | Up $0.71 | $165.50 | $165.00 | 300 |
| 10:06 AM | $164.79 | Down $ -0.16 | $165.00 | $164.79 | 500 |
| 10:05 AM | $164.95 | Down $ -0.51 | $164.97 | $164.50 | 2,100 |
| 10:04 AM | $165.46 | Up $0.46 | $165.46 | $164.90 | 1,100 |
| 10:03 AM | $165.00 | Down $ -0.70 | $165.78 | $165.00 | 1,100 |
| 10:01 AM | $165.70 | Down $ -0.62 | $166.10 | $165.57 | 800 |
| 10:01 AM | $165.70 | Up $0.00 | $166.10 | $165.57 | 0 |
| 10:00 AM | $166.32 | Up $0.97 | $167.00 | $165.80 | 3,800 |
| 09:59 AM | $165.35 | Up $0.01 | $165.60 | $165.00 | 3,900 |
| 09:58 AM | $165.33 | Up $1.78 | $165.33 | $164.00 | 2,200 |
| 09:57 AM | $163.55 | Up $0.05 | $164.00 | $163.14 | 2,500 |
| 09:56 AM | $163.50 | Up $1.41 | $163.50 | $162.00 | 4,000 |
| 09:55 AM | $162.09 | Up $0.00 | $162.60 | $162.09 | 1,900 |
| 09:54 AM | $162.09 | Up $1.76 | $162.09 | $160.50 | 9,100 |
| 09:53 AM | $160.33 | Down $ -0.17 | $160.50 | $160.33 | 900 |
| 09:52 AM | $160.50 | Down $ -0.50 | $161.21 | $160.50 | 3,000 |
| 09:51 AM | $161.00 | Up $0.70 | $161.00 | $160.12 | 2,600 |
| 09:50 AM | $160.30 | Down $ -0.98 | $160.60 | $159.74 | 2,200 |
| 09:49 AM | $161.28 | Up $0.41 | $161.28 | $161.28 | 100 |
| 09:48 AM | $160.87 | Down $ -0.14 | $160.87 | $160.42 | 1,000 |
| 09:47 AM | $161.01 | Up $1.53 | $161.01 | $159.82 | 2,300 |
| 09:46 AM | $159.48 | Up $0.94 | $159.50 | $157.98 | 1,800 |
| 09:45 AM | $158.54 | Down $ -0.47 | $159.00 | $158.50 | 1,200 |
| 09:44 AM | $159.00 | Down $ -0.05 | $159.05 | $159.00 | 300 |
| 09:43 AM | $159.05 | Up $2.05 | $159.05 | $158.00 | 2,400 |
| 09:42 AM | $157.00 | Up $0.20 | $157.00 | $157.00 | 200 |
| 09:41 AM | $156.80 | Up $0.80 | $156.80 | $156.00 | 1,300 |
| 09:40 AM | $156.00 | Up $0.50 | $156.38 | $155.50 | 1,900 |
| 09:39 AM | $155.50 | Down $ -1.00 | $156.51 | $155.50 | 11,900 |
| 09:38 AM | $156.50 | Up $0.00 | $156.74 | $156.15 | 1,200 |
| 09:37 AM | $156.50 | Down $ -1.60 | $157.75 | $156.50 | 8,400 |
| 09:36 AM | $158.10 | Down $ -0.10 | $160.00 | $158.10 | 5,500 |
| 09:35 AM | $158.20 | Up $0.70 | $159.17 | $157.40 | 4,000 |
| 09:34 AM | $157.50 | Up $0.50 | $157.70 | $156.13 | 1,900 |
| 09:33 AM | $157.00 | Down $ -0.20 | $157.39 | $156.25 | 6,500 |
| 09:32 AM | $157.20 | Down $ -1.94 | $159.09 | $157.20 | 4,000 |
| 09:31 AM | $159.14 | Down $ -3.11 | $160.44 | $158.50 | 4,500 |
| 09:30 AM | $162.25 | Down $ -4.42 | $163.00 | $159.00 | 7,700 |
| Previous close | $166.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $171.69 | $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 |
| 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 |
Graphs are not available, please refer to the detailed table