Find a quote
PRECISION DRILLING CORPORATION
111.37 Up 3.82 (3.43 %)
Delayed : 2026/07/07 17:40:00
- Previous close $107.55
- Opening $107.84
- Today High $112.24
- Today Low $107.84
- Price Bid $106.76
- Price Ask $106.76
- 52 Weeks High $143.81
- 52 Weeks Low $66.52
- Size Bid 1
- Size Ask 2
- Volume 70,189
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $111.37 | Down $ -0.13 | $111.37 | $111.37 | 2,200 |
| 03:59 PM | $111.50 | Up $0.11 | $111.55 | $111.36 | 1,300 |
| 03:58 PM | $111.39 | Down $ -0.09 | $111.48 | $111.39 | 1,400 |
| 03:57 PM | $111.48 | Down $ -0.02 | $111.50 | $111.48 | 900 |
| 03:56 PM | $111.50 | Down $ -0.18 | $111.59 | $111.49 | 500 |
| 03:55 PM | $111.68 | Down $ -0.13 | $111.78 | $111.60 | 1,500 |
| 03:54 PM | $111.81 | Up $0.25 | $111.81 | $111.65 | 900 |
| 03:51 PM | $111.56 | Down $ -0.26 | $111.60 | $111.56 | 1,300 |
| 03:51 PM | $111.56 | Up $0.00 | $111.60 | $111.56 | 0 |
| 03:51 PM | $111.56 | Up $0.00 | $111.60 | $111.56 | 0 |
| 03:50 PM | $111.82 | Down $ -0.09 | $111.82 | $111.60 | 1,900 |
| 03:49 PM | $111.91 | Up $0.00 | $111.91 | $111.91 | 800 |
| 03:48 PM | $111.91 | Up $0.00 | $111.91 | $111.91 | 900 |
| 03:47 PM | $111.91 | Up $0.17 | $111.91 | $111.90 | 1,500 |
| 03:46 PM | $111.74 | Up $0.16 | $111.74 | $111.74 | 100 |
| 03:44 PM | $111.58 | Down $ -0.01 | $111.58 | $111.58 | 100 |
| 03:44 PM | $111.58 | Up $0.00 | $111.58 | $111.58 | 0 |
| 03:43 PM | $111.59 | Up $0.00 | $111.59 | $111.59 | 100 |
| 03:42 PM | $111.59 | Down $ -0.11 | $111.59 | $111.59 | 100 |
| 03:40 PM | $111.70 | Down $ -0.18 | $111.88 | $111.70 | 900 |
| 03:40 PM | $111.70 | Up $0.00 | $111.88 | $111.70 | 0 |
| 03:39 PM | $111.88 | Up $0.00 | $111.88 | $111.88 | 100 |
| 03:32 PM | $111.88 | Down $ -0.29 | $111.89 | $111.88 | 500 |
| 03:32 PM | $111.88 | Up $0.00 | $111.89 | $111.88 | 0 |
| 03:32 PM | $111.88 | Up $0.00 | $111.89 | $111.88 | 0 |
| 03:32 PM | $111.88 | Up $0.00 | $111.89 | $111.88 | 0 |
| 03:32 PM | $111.88 | Up $0.00 | $111.89 | $111.88 | 0 |
| 03:32 PM | $111.88 | Up $0.00 | $111.89 | $111.88 | 0 |
| 03:32 PM | $111.88 | Up $0.00 | $111.89 | $111.88 | 0 |
| 03:29 PM | $112.17 | Up $0.04 | $112.17 | $112.04 | 1,100 |
| 03:29 PM | $112.17 | Up $0.00 | $112.17 | $112.04 | 0 |
| 03:29 PM | $112.17 | Up $0.00 | $112.17 | $112.04 | 0 |
| 03:28 PM | $112.13 | Down $ -0.11 | $112.13 | $112.13 | 200 |
| 03:27 PM | $112.24 | Up $0.10 | $112.24 | $112.24 | 300 |
| 03:23 PM | $112.14 | Up $0.14 | $112.14 | $112.06 | 300 |
| 03:23 PM | $112.14 | Up $0.00 | $112.14 | $112.06 | 0 |
| 03:23 PM | $112.14 | Up $0.00 | $112.14 | $112.06 | 0 |
| 03:23 PM | $112.14 | Up $0.00 | $112.14 | $112.06 | 0 |
| 03:22 PM | $112.00 | Up $0.22 | $112.00 | $111.94 | 500 |
| 03:21 PM | $111.78 | Down $ -0.08 | $111.90 | $111.78 | 1,000 |
| 03:19 PM | $111.86 | Up $0.16 | $111.89 | $111.65 | 700 |
| 03:19 PM | $111.86 | Up $0.00 | $111.89 | $111.65 | 0 |
| 03:18 PM | $111.70 | Up $0.00 | $111.88 | $111.70 | 200 |
| 03:15 PM | $111.70 | Down $ -0.03 | $111.72 | $111.50 | 1,200 |
| 03:15 PM | $111.70 | Up $0.00 | $111.72 | $111.50 | 0 |
| 03:15 PM | $111.70 | Up $0.00 | $111.72 | $111.50 | 0 |
| 03:14 PM | $111.73 | Up $0.32 | $111.73 | $111.58 | 700 |
| 03:13 PM | $111.41 | Down $ -0.19 | $111.41 | $111.41 | 100 |
| 03:07 PM | $111.60 | Down $ -0.13 | $111.60 | $111.28 | 1,500 |
| 03:07 PM | $111.60 | Up $0.00 | $111.60 | $111.28 | 0 |
| 03:07 PM | $111.60 | Up $0.00 | $111.60 | $111.28 | 0 |
| 03:07 PM | $111.60 | Up $0.00 | $111.60 | $111.28 | 0 |
| 03:07 PM | $111.60 | Up $0.00 | $111.60 | $111.28 | 0 |
| 03:07 PM | $111.60 | Up $0.00 | $111.60 | $111.28 | 0 |
| 03:06 PM | $111.73 | Up $0.17 | $111.73 | $111.73 | 100 |
| 03:05 PM | $111.56 | Up $0.16 | $111.62 | $111.42 | 1,300 |
| 03:02 PM | $111.40 | Up $0.07 | $111.40 | $111.33 | 400 |
| 03:02 PM | $111.40 | Up $0.00 | $111.40 | $111.33 | 0 |
| 03:02 PM | $111.40 | Up $0.00 | $111.40 | $111.33 | 0 |
| 03:01 PM | $111.33 | Up $0.45 | $111.34 | $110.90 | 4,300 |
| 02:58 PM | $110.88 | Up $0.13 | $110.88 | $110.84 | 200 |
| 02:58 PM | $110.88 | Up $0.00 | $110.88 | $110.84 | 0 |
| 02:58 PM | $110.88 | Up $0.00 | $110.88 | $110.84 | 0 |
| 02:56 PM | $110.75 | Up $0.24 | $110.75 | $110.64 | 200 |
| 02:56 PM | $110.75 | Up $0.00 | $110.75 | $110.64 | 0 |
| 02:55 PM | $110.51 | Up $0.06 | $110.51 | $110.49 | 200 |
| 02:51 PM | $110.45 | Up $0.14 | $110.45 | $110.41 | 900 |
| 02:51 PM | $110.45 | Up $0.00 | $110.45 | $110.41 | 0 |
| 02:51 PM | $110.45 | Up $0.00 | $110.45 | $110.41 | 0 |
| 02:51 PM | $110.45 | Up $0.00 | $110.45 | $110.41 | 0 |
| 02:50 PM | $110.31 | Down $ -0.06 | $110.31 | $110.30 | 200 |
| 02:48 PM | $110.37 | Up $0.09 | $110.37 | $110.25 | 400 |
| 02:48 PM | $110.37 | Up $0.00 | $110.37 | $110.25 | 0 |
| 02:40 PM | $110.28 | Up $0.18 | $110.28 | $110.28 | 100 |
| 02:40 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 02:40 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 02:40 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 02:40 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 02:40 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 02:40 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 02:40 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 02:32 PM | $110.10 | Down $ -0.33 | $110.11 | $110.10 | 500 |
| 02:32 PM | $110.10 | Up $0.00 | $110.11 | $110.10 | 0 |
| 02:32 PM | $110.10 | Up $0.00 | $110.11 | $110.10 | 0 |
| 02:32 PM | $110.10 | Up $0.00 | $110.11 | $110.10 | 0 |
| 02:32 PM | $110.10 | Up $0.00 | $110.11 | $110.10 | 0 |
| 02:32 PM | $110.10 | Up $0.00 | $110.11 | $110.10 | 0 |
| 02:32 PM | $110.10 | Up $0.00 | $110.11 | $110.10 | 0 |
| 02:32 PM | $110.10 | Up $0.00 | $110.11 | $110.10 | 0 |
| 02:16 PM | $110.43 | Up $0.02 | $110.43 | $110.39 | 800 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:16 PM | $110.43 | Up $0.00 | $110.43 | $110.39 | 0 |
| 02:10 PM | $110.41 | Up $0.19 | $110.41 | $110.21 | 500 |
| 02:10 PM | $110.41 | Up $0.00 | $110.41 | $110.21 | 0 |
| 02:10 PM | $110.41 | Up $0.00 | $110.41 | $110.21 | 0 |
| 02:10 PM | $110.41 | Up $0.00 | $110.41 | $110.21 | 0 |
| 02:10 PM | $110.41 | Up $0.00 | $110.41 | $110.21 | 0 |
| 02:10 PM | $110.41 | Up $0.00 | $110.41 | $110.21 | 0 |
| 02:05 PM | $110.22 | Up $0.36 | $110.22 | $110.22 | 200 |
| 02:05 PM | $110.22 | Up $0.00 | $110.22 | $110.22 | 0 |
| 02:05 PM | $110.22 | Up $0.00 | $110.22 | $110.22 | 0 |
| 02:05 PM | $110.22 | Up $0.00 | $110.22 | $110.22 | 0 |
| 02:05 PM | $110.22 | Up $0.00 | $110.22 | $110.22 | 0 |
| 01:43 PM | $109.86 | Down $ -0.32 | $110.10 | $109.86 | 800 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:43 PM | $109.86 | Up $0.00 | $110.10 | $109.86 | 0 |
| 01:42 PM | $110.18 | Down $ -0.39 | $110.22 | $110.18 | 700 |
| 01:36 PM | $110.57 | Up $0.02 | $110.57 | $110.57 | 300 |
| 01:36 PM | $110.57 | Up $0.00 | $110.57 | $110.57 | 0 |
| 01:36 PM | $110.57 | Up $0.00 | $110.57 | $110.57 | 0 |
| 01:36 PM | $110.57 | Up $0.00 | $110.57 | $110.57 | 0 |
| 01:36 PM | $110.57 | Up $0.00 | $110.57 | $110.57 | 0 |
| 01:36 PM | $110.57 | Up $0.00 | $110.57 | $110.57 | 0 |
| 01:31 PM | $110.55 | Up $0.07 | $110.55 | $110.55 | 100 |
| 01:31 PM | $110.55 | Up $0.00 | $110.55 | $110.55 | 0 |
| 01:31 PM | $110.55 | Up $0.00 | $110.55 | $110.55 | 0 |
| 01:31 PM | $110.55 | Up $0.00 | $110.55 | $110.55 | 0 |
| 01:31 PM | $110.55 | Up $0.00 | $110.55 | $110.55 | 0 |
| 01:30 PM | $110.48 | Up $0.09 | $110.48 | $110.48 | 200 |
| 01:27 PM | $110.39 | Up $0.12 | $110.39 | $110.37 | 600 |
| 01:27 PM | $110.39 | Up $0.00 | $110.39 | $110.37 | 0 |
| 01:27 PM | $110.39 | Up $0.00 | $110.39 | $110.37 | 0 |
| 01:25 PM | $110.27 | Up $0.05 | $110.27 | $110.27 | 100 |
| 01:25 PM | $110.27 | Up $0.00 | $110.27 | $110.27 | 0 |
| 01:19 PM | $110.22 | Up $0.22 | $110.22 | $110.22 | 100 |
| 01:19 PM | $110.22 | Up $0.00 | $110.22 | $110.22 | 0 |
| 01:19 PM | $110.22 | Up $0.00 | $110.22 | $110.22 | 0 |
| 01:19 PM | $110.22 | Up $0.00 | $110.22 | $110.22 | 0 |
| 01:19 PM | $110.22 | Up $0.00 | $110.22 | $110.22 | 0 |
| 01:19 PM | $110.22 | Up $0.00 | $110.22 | $110.22 | 0 |
| 01:13 PM | $110.00 | Down $ -0.19 | $110.00 | $109.85 | 700 |
| 01:13 PM | $110.00 | Up $0.00 | $110.00 | $109.85 | 0 |
| 01:13 PM | $110.00 | Up $0.00 | $110.00 | $109.85 | 0 |
| 01:13 PM | $110.00 | Up $0.00 | $110.00 | $109.85 | 0 |
| 01:13 PM | $110.00 | Up $0.00 | $110.00 | $109.85 | 0 |
| 01:13 PM | $110.00 | Up $0.00 | $110.00 | $109.85 | 0 |
| 01:06 PM | $110.18 | Up $0.06 | $110.18 | $110.18 | 100 |
| 01:06 PM | $110.18 | Up $0.00 | $110.18 | $110.18 | 0 |
| 01:06 PM | $110.18 | Up $0.00 | $110.18 | $110.18 | 0 |
| 01:06 PM | $110.18 | Up $0.00 | $110.18 | $110.18 | 0 |
| 01:06 PM | $110.18 | Up $0.00 | $110.18 | $110.18 | 0 |
| 01:06 PM | $110.18 | Up $0.00 | $110.18 | $110.18 | 0 |
| 01:06 PM | $110.18 | Up $0.00 | $110.18 | $110.18 | 0 |
| 01:04 PM | $110.12 | Up $0.22 | $110.12 | $109.92 | 900 |
| 01:04 PM | $110.12 | Up $0.00 | $110.12 | $109.92 | 0 |
| 01:01 PM | $109.90 | Up $0.62 | $109.90 | $109.61 | 1,300 |
| 01:01 PM | $109.90 | Up $0.00 | $109.90 | $109.61 | 0 |
| 01:01 PM | $109.90 | Up $0.00 | $109.90 | $109.61 | 0 |
| 12:49 PM | $109.28 | Down $ -0.23 | $109.28 | $109.28 | 100 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:49 PM | $109.28 | Up $0.00 | $109.28 | $109.28 | 0 |
| 12:42 PM | $109.51 | Up $0.35 | $109.51 | $109.39 | 200 |
| 12:42 PM | $109.51 | Up $0.00 | $109.51 | $109.39 | 0 |
| 12:42 PM | $109.51 | Up $0.00 | $109.51 | $109.39 | 0 |
| 12:42 PM | $109.51 | Up $0.00 | $109.51 | $109.39 | 0 |
| 12:42 PM | $109.51 | Up $0.00 | $109.51 | $109.39 | 0 |
| 12:42 PM | $109.51 | Up $0.00 | $109.51 | $109.39 | 0 |
| 12:42 PM | $109.51 | Up $0.00 | $109.51 | $109.39 | 0 |
| 12:38 PM | $109.16 | Down $ -0.10 | $109.16 | $109.16 | 100 |
| 12:38 PM | $109.16 | Up $0.00 | $109.16 | $109.16 | 0 |
| 12:38 PM | $109.16 | Up $0.00 | $109.16 | $109.16 | 0 |
| 12:38 PM | $109.16 | Up $0.00 | $109.16 | $109.16 | 0 |
| 12:35 PM | $109.26 | Down $ -0.07 | $109.26 | $109.26 | 200 |
| 12:35 PM | $109.26 | Up $0.00 | $109.26 | $109.26 | 0 |
| 12:35 PM | $109.26 | Up $0.00 | $109.26 | $109.26 | 0 |
| 12:33 PM | $109.33 | Down $ -0.07 | $109.33 | $109.33 | 100 |
| 12:33 PM | $109.33 | Up $0.00 | $109.33 | $109.33 | 0 |
| 12:27 PM | $109.40 | Up $0.07 | $109.40 | $109.40 | 200 |
| 12:27 PM | $109.40 | Up $0.00 | $109.40 | $109.40 | 0 |
| 12:27 PM | $109.40 | Up $0.00 | $109.40 | $109.40 | 0 |
| 12:27 PM | $109.40 | Up $0.00 | $109.40 | $109.40 | 0 |
| 12:27 PM | $109.40 | Up $0.00 | $109.40 | $109.40 | 0 |
| 12:27 PM | $109.40 | Up $0.00 | $109.40 | $109.40 | 0 |
| 12:22 PM | $109.33 | Down $ -0.30 | $109.33 | $109.33 | 100 |
| 12:22 PM | $109.33 | Up $0.00 | $109.33 | $109.33 | 0 |
| 12:22 PM | $109.33 | Up $0.00 | $109.33 | $109.33 | 0 |
| 12:22 PM | $109.33 | Up $0.00 | $109.33 | $109.33 | 0 |
| 12:22 PM | $109.33 | Up $0.00 | $109.33 | $109.33 | 0 |
| 12:20 PM | $109.63 | Up $0.08 | $109.69 | $109.57 | 600 |
| 12:20 PM | $109.63 | Up $0.00 | $109.69 | $109.57 | 0 |
| 12:17 PM | $109.55 | Up $0.31 | $109.55 | $109.43 | 700 |
| 12:17 PM | $109.55 | Up $0.00 | $109.55 | $109.43 | 0 |
| 12:17 PM | $109.55 | Up $0.00 | $109.55 | $109.43 | 0 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 500 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 0 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 0 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 0 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 0 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 0 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 0 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 0 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 0 |
| 12:07 PM | $109.24 | Up $0.00 | $109.38 | $109.24 | 0 |
| 11:57 AM | $109.24 | Down $ -0.25 | $109.24 | $109.24 | 100 |
| 11:57 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:57 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:57 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:57 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:57 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:57 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:57 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:57 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:57 AM | $109.24 | Up $0.00 | $109.24 | $109.24 | 0 |
| 11:46 AM | $109.49 | Up $0.29 | $109.49 | $109.49 | 400 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:46 AM | $109.49 | Up $0.00 | $109.49 | $109.49 | 0 |
| 11:44 AM | $109.20 | Up $0.00 | $109.20 | $109.20 | 100 |
| 11:44 AM | $109.20 | Up $0.00 | $109.20 | $109.20 | 0 |
| 11:43 AM | $109.20 | Down $ -0.80 | $109.64 | $109.20 | 700 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 2,200 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:32 AM | $110.00 | Up $0.00 | $110.00 | $109.88 | 0 |
| 11:29 AM | $110.00 | Up $0.00 | $110.00 | $110.00 | 100 |
| 11:29 AM | $110.00 | Up $0.00 | $110.00 | $110.00 | 0 |
| 11:29 AM | $110.00 | Up $0.00 | $110.00 | $110.00 | 0 |
| 11:27 AM | $110.00 | Up $0.00 | $110.00 | $110.00 | 100 |
| 11:27 AM | $110.00 | Up $0.00 | $110.00 | $110.00 | 0 |
| 11:26 AM | $110.00 | Up $0.00 | $110.03 | $110.00 | 400 |
| 11:25 AM | $110.00 | Down $ -0.02 | $110.00 | $110.00 | 700 |
| 11:24 AM | $110.02 | Down $ -0.41 | $110.21 | $110.02 | 400 |
| 11:19 AM | $110.43 | Up $0.09 | $110.43 | $110.43 | 100 |
| 11:19 AM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
| 11:19 AM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
| 11:19 AM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
| 11:19 AM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
| 11:15 AM | $110.34 | Down $ -0.31 | $110.46 | $110.34 | 600 |
| 11:15 AM | $110.34 | Up $0.00 | $110.46 | $110.34 | 0 |
| 11:15 AM | $110.34 | Up $0.00 | $110.46 | $110.34 | 0 |
| 11:15 AM | $110.34 | Up $0.00 | $110.46 | $110.34 | 0 |
| 11:14 AM | $110.65 | Down $ -0.26 | $110.74 | $110.65 | 600 |
| 11:12 AM | $110.91 | Up $0.16 | $110.91 | $110.91 | 100 |
| 11:12 AM | $110.91 | Up $0.00 | $110.91 | $110.91 | 0 |
| 11:06 AM | $110.75 | Down $ -0.60 | $110.91 | $110.75 | 1,100 |
| 11:06 AM | $110.75 | Up $0.00 | $110.91 | $110.75 | 0 |
| 11:06 AM | $110.75 | Up $0.00 | $110.91 | $110.75 | 0 |
| 11:06 AM | $110.75 | Up $0.00 | $110.91 | $110.75 | 0 |
| 11:06 AM | $110.75 | Up $0.00 | $110.91 | $110.75 | 0 |
| 11:06 AM | $110.75 | Up $0.00 | $110.91 | $110.75 | 0 |
| 10:57 AM | $111.35 | Up $0.38 | $111.35 | $111.02 | 2,500 |
| 10:57 AM | $111.35 | Up $0.00 | $111.35 | $111.02 | 0 |
| 10:57 AM | $111.35 | Up $0.00 | $111.35 | $111.02 | 0 |
| 10:57 AM | $111.35 | Up $0.00 | $111.35 | $111.02 | 0 |
| 10:57 AM | $111.35 | Up $0.00 | $111.35 | $111.02 | 0 |
| 10:57 AM | $111.35 | Up $0.00 | $111.35 | $111.02 | 0 |
| 10:57 AM | $111.35 | Up $0.00 | $111.35 | $111.02 | 0 |
| 10:57 AM | $111.35 | Up $0.00 | $111.35 | $111.02 | 0 |
| 10:57 AM | $111.35 | Up $0.00 | $111.35 | $111.02 | 0 |
| 10:56 AM | $110.97 | Up $0.09 | $110.97 | $110.97 | 100 |
| 10:53 AM | $110.88 | Up $0.03 | $110.88 | $110.85 | 200 |
| 10:53 AM | $110.88 | Up $0.00 | $110.88 | $110.85 | 0 |
| 10:53 AM | $110.88 | Up $0.00 | $110.88 | $110.85 | 0 |
| 10:52 AM | $110.85 | Up $0.22 | $110.85 | $110.73 | 500 |
| 10:51 AM | $110.63 | Up $0.09 | $110.63 | $110.54 | 700 |
| 10:50 AM | $110.54 | Up $0.26 | $110.54 | $110.54 | 100 |
| 10:41 AM | $110.28 | Down $ -0.09 | $110.28 | $110.28 | 300 |
| 10:41 AM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 10:41 AM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 10:41 AM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 10:41 AM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 10:41 AM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 10:41 AM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 10:41 AM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 10:41 AM | $110.28 | Up $0.00 | $110.28 | $110.28 | 0 |
| 10:40 AM | $110.37 | Down $ -0.18 | $110.40 | $110.37 | 200 |
| 10:38 AM | $110.55 | Up $0.00 | $110.55 | $110.55 | 200 |
| 10:38 AM | $110.55 | Up $0.00 | $110.55 | $110.55 | 0 |
| 10:36 AM | $110.55 | Down $ -0.20 | $110.56 | $110.55 | 500 |
| 10:36 AM | $110.55 | Up $0.00 | $110.56 | $110.55 | 0 |
| 10:30 AM | $110.75 | Up $0.01 | $110.75 | $110.75 | 100 |
| 10:30 AM | $110.75 | Up $0.00 | $110.75 | $110.75 | 0 |
| 10:30 AM | $110.75 | Up $0.00 | $110.75 | $110.75 | 0 |
| 10:30 AM | $110.75 | Up $0.00 | $110.75 | $110.75 | 0 |
| 10:30 AM | $110.75 | Up $0.00 | $110.75 | $110.75 | 0 |
| 10:30 AM | $110.75 | Up $0.00 | $110.75 | $110.75 | 0 |
| 10:28 AM | $110.74 | Up $0.18 | $110.74 | $110.65 | 900 |
| 10:28 AM | $110.74 | Up $0.00 | $110.74 | $110.65 | 0 |
| 10:17 AM | $110.56 | Up $0.20 | $110.74 | $110.29 | 2,100 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:17 AM | $110.56 | Up $0.00 | $110.74 | $110.29 | 0 |
| 10:09 AM | $110.36 | Up $0.34 | $110.36 | $110.36 | 100 |
| 10:09 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
| 10:09 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
| 10:09 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
| 10:09 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
| 10:09 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
| 10:09 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
| 10:09 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
| 10:08 AM | $110.02 | Down $ -0.25 | $110.17 | $110.02 | 600 |
| 10:07 AM | $110.27 | Up $0.02 | $110.52 | $110.24 | 400 |
| 10:06 AM | $110.25 | Up $0.69 | $110.25 | $109.97 | 900 |
| 10:02 AM | $109.56 | Down $ -0.24 | $109.57 | $109.55 | 300 |
| 10:02 AM | $109.56 | Up $0.00 | $109.57 | $109.55 | 0 |
| 10:02 AM | $109.56 | Up $0.00 | $109.57 | $109.55 | 0 |
| 10:02 AM | $109.56 | Up $0.00 | $109.57 | $109.55 | 0 |
| 10:00 AM | $109.80 | Down $ -0.24 | $109.80 | $109.72 | 300 |
| 10:00 AM | $109.80 | Up $0.00 | $109.80 | $109.72 | 0 |
| 09:59 AM | $110.04 | Up $0.26 | $110.04 | $110.04 | 200 |
| 09:57 AM | $109.78 | Down $ -0.27 | $109.81 | $109.78 | 400 |
| 09:57 AM | $109.78 | Up $0.00 | $109.81 | $109.78 | 0 |
| 09:52 AM | $110.05 | Up $0.39 | $110.05 | $109.97 | 600 |
| 09:52 AM | $110.05 | Up $0.00 | $110.05 | $109.97 | 0 |
| 09:52 AM | $110.05 | Up $0.00 | $110.05 | $109.97 | 0 |
| 09:52 AM | $110.05 | Up $0.00 | $110.05 | $109.97 | 0 |
| 09:52 AM | $110.05 | Up $0.00 | $110.05 | $109.97 | 0 |
| 09:51 AM | $109.66 | Up $0.33 | $109.66 | $109.58 | 400 |
| 09:49 AM | $109.33 | Up $0.18 | $109.33 | $109.33 | 100 |
| 09:49 AM | $109.33 | Up $0.00 | $109.33 | $109.33 | 0 |
| 09:48 AM | $109.15 | Up $0.31 | $109.15 | $109.06 | 300 |
| 09:45 AM | $108.85 | Down $ -0.61 | $109.25 | $108.67 | 700 |
| 09:45 AM | $108.85 | Up $0.00 | $109.25 | $108.67 | 0 |
| 09:45 AM | $108.85 | Up $0.00 | $109.25 | $108.67 | 0 |
| 09:43 AM | $109.45 | Down $ -0.61 | $109.84 | $109.38 | 1,000 |
| 09:43 AM | $109.45 | Up $0.00 | $109.84 | $109.38 | 0 |
| 09:41 AM | $110.06 | Up $0.00 | $110.41 | $110.06 | 400 |
| 09:41 AM | $110.06 | Up $0.00 | $110.41 | $110.06 | 0 |
| 09:40 AM | $110.06 | Down $ -0.13 | $110.06 | $110.06 | 100 |
| 09:39 AM | $110.19 | Up $0.09 | $110.19 | $110.11 | 500 |
| 09:36 AM | $110.10 | Up $0.80 | $110.10 | $109.39 | 500 |
| 09:36 AM | $110.10 | Up $0.00 | $110.10 | $109.39 | 0 |
| 09:36 AM | $110.10 | Up $0.00 | $110.10 | $109.39 | 0 |
| 09:35 AM | $109.30 | Down $ -0.01 | $109.30 | $109.30 | 200 |
| 09:33 AM | $109.31 | Up $0.01 | $109.31 | $109.30 | 500 |
| 09:33 AM | $109.31 | Up $0.00 | $109.31 | $109.30 | 0 |
| 09:30 AM | $109.30 | Up $1.75 | $109.30 | $107.84 | 200 |
| 09:30 AM | $109.30 | Up $0.00 | $109.30 | $107.84 | 0 |
| 09:30 AM | $109.30 | Up $0.00 | $109.30 | $107.84 | 0 |
| Previous close | $107.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/07/2026 | $111.37 | $109.38 | $112.24 | $109.16 | 43,800 |
| 06/07/2026 | $107.55 | $108.80 | $108.88 | $106.92 | 55,900 |
| 03/07/2026 | $109.62 | $110.10 | $110.36 | $109.34 | 12,700 |
| 02/07/2026 | $107.20 | $107.44 | $108.28 | $106.28 | 62,100 |
| 30/06/2026 | $108.92 | $109.90 | $110.87 | $108.50 | 54,200 |
| 29/06/2026 | $109.24 | $109.69 | $110.44 | $109.08 | 40,200 |
| 26/06/2026 | $110.18 | $111.47 | $111.47 | $109.40 | 62,000 |
| 25/06/2026 | $112.25 | $112.16 | $112.60 | $111.14 | 24,300 |
| 24/06/2026 | $110.66 | $111.87 | $113.68 | $109.69 | 45,600 |
| 23/06/2026 | $118.65 | $119.36 | $119.40 | $117.93 | 33,800 |
| 22/06/2026 | $119.22 | $119.07 | $119.81 | $118.40 | 66,200 |
| 19/06/2026 | $119.16 | $119.89 | $120.33 | $119.16 | 14,800 |
| 18/06/2026 | $118.03 | $116.13 | $118.94 | $116.13 | 71,800 |
| 17/06/2026 | $121.20 | $122.62 | $122.62 | $120.31 | 83,700 |
| 16/06/2026 | $122.54 | $122.78 | $122.95 | $121.41 | 101,200 |
| 15/06/2026 | $125.62 | $126.30 | $127.17 | $123.54 | 86,700 |
| 12/06/2026 | $133.89 | $135.48 | $135.49 | $133.79 | 46,400 |
| 11/06/2026 | $134.62 | $136.77 | $136.85 | $132.15 | 77,600 |
| 10/06/2026 | $133.77 | $135.76 | $136.71 | $133.32 | 59,000 |
| 09/06/2026 | $131.25 | $128.54 | $131.51 | $127.83 | 63,400 |
| 08/06/2026 | $135.84 | $135.82 | $137.23 | $134.80 | 87,100 |
| 05/06/2026 | $129.84 | $132.97 | $133.32 | $128.69 | 62,000 |
| 04/06/2026 | $137.33 | $136.73 | $138.86 | $136.08 | 50,700 |
| 03/06/2026 | $132.13 | $132.38 | $133.69 | $131.28 | 51,200 |
| 02/06/2026 | $129.04 | $129.27 | $129.39 | $128.19 | 57,200 |
| 01/06/2026 | $127.58 | $128.22 | $128.94 | $127.06 | 60,100 |
| 29/05/2026 | $123.18 | $123.75 | $123.75 | $121.87 | 42,900 |
| 28/05/2026 | $124.10 | $126.19 | $126.87 | $124.00 | 46,300 |
| 27/05/2026 | $123.73 | $126.00 | $126.02 | $123.31 | 45,600 |
| 26/05/2026 | $128.01 | $129.40 | $129.74 | $127.53 | 34,500 |
Graphs are not available, please refer to the detailed table