Find a quote
PRECISION DRILLING CORPORATION
128.74 Up 2.04 (1.58 %)
Delayed : 2026/05/01 17:40:00
- Previous close $126.70
- Opening $125.31
- Today High $130.57
- Today Low $125.31
- Price Bid $126.57
- Price Ask $126.57
- 52 Weeks High $143.81
- 52 Weeks Low $54.73
- Size Bid 1
- Size Ask 4
- Volume 107,818
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.74 | Up $0.16 | $128.74 | $128.74 | 3,400 |
| 03:59 PM | $128.58 | Down $ -0.10 | $128.78 | $128.58 | 2,900 |
| 03:58 PM | $128.68 | Down $ -0.42 | $128.88 | $128.68 | 2,100 |
| 03:57 PM | $129.10 | Up $0.00 | $129.10 | $128.87 | 900 |
| 03:56 PM | $129.10 | Up $0.12 | $129.10 | $128.97 | 700 |
| 03:55 PM | $128.98 | Up $0.01 | $129.08 | $128.98 | 1,100 |
| 03:54 PM | $128.97 | Down $ -0.02 | $128.97 | $128.97 | 300 |
| 03:53 PM | $128.99 | Up $0.00 | $129.07 | $128.99 | 400 |
| 03:52 PM | $128.99 | Down $ -0.12 | $129.14 | $128.99 | 900 |
| 03:51 PM | $129.11 | Down $ -0.03 | $129.12 | $129.11 | 300 |
| 03:50 PM | $129.14 | Down $ -0.08 | $129.46 | $129.12 | 1,000 |
| 03:48 PM | $129.22 | Down $ -0.01 | $129.25 | $129.22 | 800 |
| 03:48 PM | $129.22 | Up $0.00 | $129.25 | $129.22 | 0 |
| 03:47 PM | $129.23 | Down $ -0.03 | $129.36 | $129.23 | 300 |
| 03:46 PM | $129.26 | Down $ -0.02 | $129.26 | $129.26 | 200 |
| 03:45 PM | $129.28 | Down $ -0.10 | $129.41 | $129.28 | 600 |
| 03:44 PM | $129.38 | Down $ -0.23 | $129.50 | $129.38 | 300 |
| 03:42 PM | $129.61 | Down $ -0.09 | $129.67 | $129.61 | 500 |
| 03:42 PM | $129.61 | Up $0.00 | $129.67 | $129.61 | 0 |
| 03:41 PM | $129.71 | Up $0.18 | $129.71 | $129.70 | 300 |
| 03:39 PM | $129.53 | Down $ -0.15 | $129.64 | $129.53 | 400 |
| 03:39 PM | $129.53 | Up $0.00 | $129.64 | $129.53 | 0 |
| 03:38 PM | $129.68 | Down $ -0.10 | $129.68 | $129.68 | 200 |
| 03:36 PM | $129.78 | Up $0.14 | $129.78 | $129.68 | 300 |
| 03:36 PM | $129.78 | Up $0.00 | $129.78 | $129.68 | 0 |
| 03:34 PM | $129.64 | Down $ -0.09 | $129.64 | $129.64 | 100 |
| 03:34 PM | $129.64 | Up $0.00 | $129.64 | $129.64 | 0 |
| 03:32 PM | $129.73 | Down $ -0.43 | $129.95 | $129.73 | 800 |
| 03:32 PM | $129.73 | Up $0.00 | $129.95 | $129.73 | 0 |
| 03:29 PM | $130.16 | Up $0.24 | $130.16 | $130.16 | 100 |
| 03:29 PM | $130.16 | Up $0.00 | $130.16 | $130.16 | 0 |
| 03:29 PM | $130.16 | Up $0.00 | $130.16 | $130.16 | 0 |
| 03:28 PM | $129.92 | Down $ -0.08 | $130.10 | $129.92 | 500 |
| 03:27 PM | $130.00 | Up $0.09 | $130.02 | $129.87 | 600 |
| 03:26 PM | $129.91 | Up $0.02 | $129.91 | $129.91 | 100 |
| 03:23 PM | $129.89 | Down $ -0.24 | $129.89 | $129.89 | 200 |
| 03:23 PM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 03:23 PM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 03:21 PM | $130.13 | Down $ -0.14 | $130.15 | $130.11 | 900 |
| 03:21 PM | $130.13 | Up $0.00 | $130.15 | $130.11 | 0 |
| 03:19 PM | $130.27 | Up $0.26 | $130.27 | $130.04 | 800 |
| 03:19 PM | $130.27 | Up $0.00 | $130.27 | $130.04 | 0 |
| 03:17 PM | $130.02 | Up $0.02 | $130.02 | $130.02 | 100 |
| 03:17 PM | $130.02 | Up $0.00 | $130.02 | $130.02 | 0 |
| 03:15 PM | $129.99 | Up $0.14 | $129.99 | $129.99 | 100 |
| 03:15 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 0 |
| 03:13 PM | $129.85 | Down $ -0.15 | $129.86 | $129.85 | 200 |
| 03:13 PM | $129.85 | Up $0.00 | $129.86 | $129.85 | 0 |
| 03:12 PM | $130.00 | Down $ -0.11 | $130.04 | $130.00 | 700 |
| 03:11 PM | $130.11 | Down $ -0.14 | $130.23 | $130.11 | 900 |
| 03:10 PM | $130.25 | Down $ -0.07 | $130.27 | $130.25 | 200 |
| 03:09 PM | $130.32 | Up $0.73 | $130.33 | $130.00 | 900 |
| 03:08 PM | $129.59 | Up $0.46 | $129.59 | $129.35 | 900 |
| 03:03 PM | $129.13 | Down $ -0.11 | $129.13 | $129.13 | 100 |
| 03:03 PM | $129.13 | Up $0.00 | $129.13 | $129.13 | 0 |
| 03:03 PM | $129.13 | Up $0.00 | $129.13 | $129.13 | 0 |
| 03:03 PM | $129.13 | Up $0.00 | $129.13 | $129.13 | 0 |
| 03:03 PM | $129.13 | Up $0.00 | $129.13 | $129.13 | 0 |
| 03:02 PM | $129.24 | Up $0.12 | $129.24 | $129.03 | 200 |
| 02:57 PM | $129.12 | Down $ -0.19 | $129.12 | $129.12 | 300 |
| 02:57 PM | $129.12 | Up $0.00 | $129.12 | $129.12 | 0 |
| 02:57 PM | $129.12 | Up $0.00 | $129.12 | $129.12 | 0 |
| 02:57 PM | $129.12 | Up $0.00 | $129.12 | $129.12 | 0 |
| 02:57 PM | $129.12 | Up $0.00 | $129.12 | $129.12 | 0 |
| 02:55 PM | $129.31 | Down $ -0.04 | $129.31 | $129.16 | 500 |
| 02:55 PM | $129.31 | Up $0.00 | $129.31 | $129.16 | 0 |
| 02:54 PM | $129.35 | Down $ -0.13 | $129.35 | $129.35 | 100 |
| 02:52 PM | $129.48 | Up $0.01 | $129.48 | $129.48 | 200 |
| 02:52 PM | $129.48 | Up $0.00 | $129.48 | $129.48 | 0 |
| 02:50 PM | $129.47 | Up $0.01 | $129.47 | $129.47 | 500 |
| 02:50 PM | $129.47 | Up $0.00 | $129.47 | $129.47 | 0 |
| 02:48 PM | $129.46 | Up $0.27 | $129.46 | $129.19 | 200 |
| 02:48 PM | $129.46 | Up $0.00 | $129.46 | $129.19 | 0 |
| 02:47 PM | $129.19 | Down $ -0.01 | $129.28 | $129.19 | 400 |
| 02:46 PM | $129.20 | Down $ -0.28 | $129.48 | $129.20 | 200 |
| 02:45 PM | $129.48 | Up $0.14 | $129.48 | $129.48 | 100 |
| 02:43 PM | $129.34 | Up $0.15 | $129.34 | $129.34 | 100 |
| 02:43 PM | $129.34 | Up $0.00 | $129.34 | $129.34 | 0 |
| 02:40 PM | $129.19 | Down $ -0.01 | $129.36 | $129.19 | 300 |
| 02:40 PM | $129.19 | Up $0.00 | $129.36 | $129.19 | 0 |
| 02:40 PM | $129.19 | Up $0.00 | $129.36 | $129.19 | 0 |
| 02:39 PM | $129.20 | Down $ -0.12 | $129.20 | $129.20 | 100 |
| 02:38 PM | $129.32 | Up $0.11 | $129.32 | $129.32 | 100 |
| 02:32 PM | $129.21 | Down $ -0.05 | $129.21 | $129.21 | 100 |
| 02:32 PM | $129.21 | Up $0.00 | $129.21 | $129.21 | 0 |
| 02:32 PM | $129.21 | Up $0.00 | $129.21 | $129.21 | 0 |
| 02:32 PM | $129.21 | Up $0.00 | $129.21 | $129.21 | 0 |
| 02:32 PM | $129.21 | Up $0.00 | $129.21 | $129.21 | 0 |
| 02:32 PM | $129.21 | Up $0.00 | $129.21 | $129.21 | 0 |
| 02:29 PM | $129.26 | Down $ -0.19 | $129.26 | $129.26 | 100 |
| 02:29 PM | $129.26 | Up $0.00 | $129.26 | $129.26 | 0 |
| 02:29 PM | $129.26 | Up $0.00 | $129.26 | $129.26 | 0 |
| 02:27 PM | $129.45 | Up $0.05 | $129.45 | $129.40 | 200 |
| 02:27 PM | $129.45 | Up $0.00 | $129.45 | $129.40 | 0 |
| 02:25 PM | $129.40 | Up $0.11 | $129.40 | $129.40 | 100 |
| 02:25 PM | $129.40 | Up $0.00 | $129.40 | $129.40 | 0 |
| 02:21 PM | $129.29 | Down $ -0.24 | $129.34 | $129.29 | 1,000 |
| 02:21 PM | $129.29 | Up $0.00 | $129.34 | $129.29 | 0 |
| 02:21 PM | $129.29 | Up $0.00 | $129.34 | $129.29 | 0 |
| 02:21 PM | $129.29 | Up $0.00 | $129.34 | $129.29 | 0 |
| 02:17 PM | $129.53 | Down $ -0.09 | $129.53 | $129.53 | 100 |
| 02:17 PM | $129.53 | Up $0.00 | $129.53 | $129.53 | 0 |
| 02:17 PM | $129.53 | Up $0.00 | $129.53 | $129.53 | 0 |
| 02:17 PM | $129.53 | Up $0.00 | $129.53 | $129.53 | 0 |
| 02:14 PM | $129.62 | Up $0.18 | $129.62 | $129.61 | 200 |
| 02:14 PM | $129.62 | Up $0.00 | $129.62 | $129.61 | 0 |
| 02:14 PM | $129.62 | Up $0.00 | $129.62 | $129.61 | 0 |
| 02:12 PM | $129.44 | Up $0.13 | $129.44 | $129.34 | 400 |
| 02:12 PM | $129.44 | Up $0.00 | $129.44 | $129.34 | 0 |
| 02:11 PM | $129.31 | Up $0.03 | $129.31 | $129.29 | 400 |
| 02:08 PM | $129.28 | Down $ -0.01 | $129.28 | $129.28 | 100 |
| 02:08 PM | $129.28 | Up $0.00 | $129.28 | $129.28 | 0 |
| 02:08 PM | $129.28 | Up $0.00 | $129.28 | $129.28 | 0 |
| 02:06 PM | $129.29 | Down $ -0.05 | $129.29 | $129.29 | 100 |
| 02:06 PM | $129.29 | Up $0.00 | $129.29 | $129.29 | 0 |
| 02:04 PM | $129.34 | Up $0.22 | $129.34 | $129.11 | 600 |
| 02:04 PM | $129.34 | Up $0.00 | $129.34 | $129.11 | 0 |
| 01:58 PM | $129.12 | Up $0.27 | $129.16 | $128.93 | 1,500 |
| 01:58 PM | $129.12 | Up $0.00 | $129.16 | $128.93 | 0 |
| 01:58 PM | $129.12 | Up $0.00 | $129.16 | $128.93 | 0 |
| 01:58 PM | $129.12 | Up $0.00 | $129.16 | $128.93 | 0 |
| 01:58 PM | $129.12 | Up $0.00 | $129.16 | $128.93 | 0 |
| 01:58 PM | $129.12 | Up $0.00 | $129.16 | $128.93 | 0 |
| 01:55 PM | $128.85 | Up $0.03 | $128.85 | $128.85 | 100 |
| 01:55 PM | $128.85 | Up $0.00 | $128.85 | $128.85 | 0 |
| 01:55 PM | $128.85 | Up $0.00 | $128.85 | $128.85 | 0 |
| 01:54 PM | $128.82 | Up $0.00 | $128.82 | $128.82 | 100 |
| 01:53 PM | $128.82 | Down $ -0.38 | $129.07 | $128.82 | 1,500 |
| 01:45 PM | $129.20 | Up $0.00 | $129.20 | $129.11 | 900 |
| 01:45 PM | $129.20 | Up $0.00 | $129.20 | $129.11 | 0 |
| 01:45 PM | $129.20 | Up $0.00 | $129.20 | $129.11 | 0 |
| 01:45 PM | $129.20 | Up $0.00 | $129.20 | $129.11 | 0 |
| 01:45 PM | $129.20 | Up $0.00 | $129.20 | $129.11 | 0 |
| 01:45 PM | $129.20 | Up $0.00 | $129.20 | $129.11 | 0 |
| 01:45 PM | $129.20 | Up $0.00 | $129.20 | $129.11 | 0 |
| 01:45 PM | $129.20 | Up $0.00 | $129.20 | $129.11 | 0 |
| 01:42 PM | $129.20 | Down $ -0.11 | $129.20 | $129.20 | 100 |
| 01:42 PM | $129.20 | Up $0.00 | $129.20 | $129.20 | 0 |
| 01:42 PM | $129.20 | Up $0.00 | $129.20 | $129.20 | 0 |
| 01:41 PM | $129.31 | Up $0.09 | $129.34 | $129.30 | 500 |
| 01:40 PM | $129.21 | Up $0.00 | $129.21 | $129.21 | 200 |
| 01:38 PM | $129.21 | Up $0.00 | $129.22 | $129.21 | 500 |
| 01:38 PM | $129.21 | Up $0.00 | $129.22 | $129.21 | 0 |
| 01:35 PM | $129.21 | Down $ -0.09 | $129.28 | $129.21 | 400 |
| 01:35 PM | $129.21 | Up $0.00 | $129.28 | $129.21 | 0 |
| 01:35 PM | $129.21 | Up $0.00 | $129.28 | $129.21 | 0 |
| 01:30 PM | $129.30 | Up $0.00 | $129.30 | $129.30 | 400 |
| 01:30 PM | $129.30 | Up $0.00 | $129.30 | $129.30 | 0 |
| 01:30 PM | $129.30 | Up $0.00 | $129.30 | $129.30 | 0 |
| 01:30 PM | $129.30 | Up $0.00 | $129.30 | $129.30 | 0 |
| 01:30 PM | $129.30 | Up $0.00 | $129.30 | $129.30 | 0 |
| 01:26 PM | $129.30 | Up $0.09 | $129.36 | $129.30 | 300 |
| 01:26 PM | $129.30 | Up $0.00 | $129.36 | $129.30 | 0 |
| 01:26 PM | $129.30 | Up $0.00 | $129.36 | $129.30 | 0 |
| 01:26 PM | $129.30 | Up $0.00 | $129.36 | $129.30 | 0 |
| 01:25 PM | $129.21 | Down $ -0.06 | $129.21 | $129.21 | 100 |
| 01:22 PM | $129.27 | Up $0.00 | $129.27 | $129.27 | 100 |
| 01:22 PM | $129.27 | Up $0.00 | $129.27 | $129.27 | 0 |
| 01:22 PM | $129.27 | Up $0.00 | $129.27 | $129.27 | 0 |
| 01:17 PM | $129.27 | Down $ -0.19 | $129.27 | $129.27 | 200 |
| 01:17 PM | $129.27 | Up $0.00 | $129.27 | $129.27 | 0 |
| 01:17 PM | $129.27 | Up $0.00 | $129.27 | $129.27 | 0 |
| 01:17 PM | $129.27 | Up $0.00 | $129.27 | $129.27 | 0 |
| 01:17 PM | $129.27 | Up $0.00 | $129.27 | $129.27 | 0 |
| 01:14 PM | $129.46 | Down $ -0.02 | $129.46 | $129.46 | 100 |
| 01:14 PM | $129.46 | Up $0.00 | $129.46 | $129.46 | 0 |
| 01:14 PM | $129.46 | Up $0.00 | $129.46 | $129.46 | 0 |
| 01:10 PM | $129.48 | Up $0.01 | $129.48 | $129.48 | 200 |
| 01:10 PM | $129.48 | Up $0.00 | $129.48 | $129.48 | 0 |
| 01:10 PM | $129.48 | Up $0.00 | $129.48 | $129.48 | 0 |
| 01:10 PM | $129.48 | Up $0.00 | $129.48 | $129.48 | 0 |
| 01:08 PM | $129.47 | Down $ -0.02 | $129.48 | $129.47 | 200 |
| 01:08 PM | $129.47 | Up $0.00 | $129.48 | $129.47 | 0 |
| 01:07 PM | $129.49 | Down $ -0.06 | $129.50 | $129.49 | 400 |
| 01:04 PM | $129.55 | Down $ -0.21 | $129.74 | $129.55 | 700 |
| 01:04 PM | $129.55 | Up $0.00 | $129.74 | $129.55 | 0 |
| 01:04 PM | $129.55 | Up $0.00 | $129.74 | $129.55 | 0 |
| 01:03 PM | $129.76 | Down $ -0.03 | $129.78 | $129.76 | 200 |
| 01:02 PM | $129.79 | Down $ -0.07 | $129.79 | $129.79 | 100 |
| 01:00 PM | $129.86 | Down $ -0.06 | $129.86 | $129.86 | 200 |
| 01:00 PM | $129.86 | Up $0.00 | $129.86 | $129.86 | 0 |
| 12:59 PM | $129.92 | Up $0.13 | $129.94 | $129.92 | 600 |
| 12:58 PM | $129.79 | Down $ -0.26 | $129.79 | $129.79 | 100 |
| 12:56 PM | $130.05 | Up $0.15 | $130.05 | $130.05 | 100 |
| 12:56 PM | $130.05 | Up $0.00 | $130.05 | $130.05 | 0 |
| 12:47 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 200 |
| 12:47 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 12:47 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 12:47 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 12:47 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 12:47 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 12:47 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 12:47 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 12:47 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 12:45 PM | $129.90 | Down $ -0.12 | $129.90 | $129.90 | 500 |
| 12:45 PM | $129.90 | Up $0.00 | $129.90 | $129.90 | 0 |
| 12:43 PM | $130.02 | Down $ -0.06 | $130.08 | $129.99 | 900 |
| 12:43 PM | $130.02 | Up $0.00 | $130.08 | $129.99 | 0 |
| 12:42 PM | $130.08 | Up $0.03 | $130.16 | $130.08 | 200 |
| 12:41 PM | $130.05 | Up $0.06 | $130.13 | $130.05 | 200 |
| 12:39 PM | $129.99 | Up $0.07 | $129.99 | $129.99 | 100 |
| 12:39 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 0 |
| 12:35 PM | $129.92 | Down $ -0.14 | $129.92 | $129.92 | 400 |
| 12:35 PM | $129.92 | Up $0.00 | $129.92 | $129.92 | 0 |
| 12:35 PM | $129.92 | Up $0.00 | $129.92 | $129.92 | 0 |
| 12:35 PM | $129.92 | Up $0.00 | $129.92 | $129.92 | 0 |
| 12:30 PM | $130.06 | Down $ -0.51 | $130.34 | $130.06 | 900 |
| 12:30 PM | $130.06 | Up $0.00 | $130.34 | $130.06 | 0 |
| 12:30 PM | $130.06 | Up $0.00 | $130.34 | $130.06 | 0 |
| 12:30 PM | $130.06 | Up $0.00 | $130.34 | $130.06 | 0 |
| 12:30 PM | $130.06 | Up $0.00 | $130.34 | $130.06 | 0 |
| 12:28 PM | $130.57 | Up $0.34 | $130.57 | $130.57 | 100 |
| 12:28 PM | $130.57 | Up $0.00 | $130.57 | $130.57 | 0 |
| 12:27 PM | $130.23 | Down $ -0.04 | $130.34 | $130.23 | 200 |
| 12:25 PM | $130.27 | Up $0.01 | $130.43 | $130.27 | 300 |
| 12:25 PM | $130.27 | Up $0.00 | $130.43 | $130.27 | 0 |
| 12:23 PM | $130.26 | Up $0.40 | $130.26 | $129.56 | 2,900 |
| 12:23 PM | $130.26 | Up $0.00 | $130.26 | $129.56 | 0 |
| 12:22 PM | $129.86 | Up $0.17 | $129.86 | $129.86 | 100 |
| 12:17 PM | $129.69 | Up $0.00 | $129.69 | $129.69 | 100 |
| 12:17 PM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 12:17 PM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 12:17 PM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 12:17 PM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 12:14 PM | $129.69 | Up $0.18 | $129.69 | $129.69 | 100 |
| 12:14 PM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 12:14 PM | $129.69 | Up $0.00 | $129.69 | $129.69 | 0 |
| 12:11 PM | $129.51 | Up $0.22 | $129.59 | $129.51 | 200 |
| 12:11 PM | $129.51 | Up $0.00 | $129.59 | $129.51 | 0 |
| 12:11 PM | $129.51 | Up $0.00 | $129.59 | $129.51 | 0 |
| 12:06 PM | $129.29 | Down $ -0.70 | $129.60 | $129.29 | 900 |
| 12:06 PM | $129.29 | Up $0.00 | $129.60 | $129.29 | 0 |
| 12:06 PM | $129.29 | Up $0.00 | $129.60 | $129.29 | 0 |
| 12:06 PM | $129.29 | Up $0.00 | $129.60 | $129.29 | 0 |
| 12:06 PM | $129.29 | Up $0.00 | $129.60 | $129.29 | 0 |
| 12:05 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 100 |
| 12:03 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 100 |
| 12:03 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 0 |
| 12:01 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 100 |
| 12:01 PM | $129.99 | Up $0.00 | $129.99 | $129.99 | 0 |
| 12:00 PM | $129.99 | Up $0.18 | $129.99 | $129.82 | 200 |
| 11:58 AM | $129.81 | Up $0.31 | $129.84 | $129.64 | 500 |
| 11:58 AM | $129.81 | Up $0.00 | $129.84 | $129.64 | 0 |
| 11:57 AM | $129.50 | Up $0.31 | $129.50 | $129.21 | 1,000 |
| 11:55 AM | $129.19 | Up $0.11 | $129.19 | $129.19 | 100 |
| 11:55 AM | $129.19 | Up $0.00 | $129.19 | $129.19 | 0 |
| 11:48 AM | $129.08 | Down $ -0.14 | $129.08 | $129.08 | 300 |
| 11:48 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:48 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:48 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:48 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:48 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:48 AM | $129.08 | Up $0.00 | $129.08 | $129.08 | 0 |
| 11:46 AM | $129.22 | Down $ -0.08 | $129.22 | $129.22 | 100 |
| 11:46 AM | $129.22 | Up $0.00 | $129.22 | $129.22 | 0 |
| 11:45 AM | $129.30 | Up $0.24 | $129.30 | $128.96 | 2,000 |
| 11:43 AM | $129.06 | Up $0.31 | $129.06 | $128.81 | 1,000 |
| 11:43 AM | $129.06 | Up $0.00 | $129.06 | $128.81 | 0 |
| 11:42 AM | $128.76 | Up $0.22 | $128.76 | $128.76 | 100 |
| 11:41 AM | $128.53 | Down $ -0.25 | $128.53 | $128.53 | 200 |
| 11:37 AM | $128.78 | Down $ -0.09 | $128.79 | $128.61 | 1,100 |
| 11:37 AM | $128.78 | Up $0.00 | $128.79 | $128.61 | 0 |
| 11:37 AM | $128.78 | Up $0.00 | $128.79 | $128.61 | 0 |
| 11:37 AM | $128.78 | Up $0.00 | $128.79 | $128.61 | 0 |
| 11:36 AM | $128.87 | Down $ -0.11 | $128.88 | $128.87 | 600 |
| 11:33 AM | $128.98 | Down $ -0.17 | $129.25 | $128.98 | 800 |
| 11:33 AM | $128.98 | Up $0.00 | $129.25 | $128.98 | 0 |
| 11:33 AM | $128.98 | Up $0.00 | $129.25 | $128.98 | 0 |
| 11:32 AM | $129.15 | Down $ -0.08 | $129.15 | $129.15 | 100 |
| 11:31 AM | $129.23 | Up $0.09 | $129.23 | $129.23 | 100 |
| 11:30 AM | $129.14 | Down $ -0.06 | $129.14 | $129.14 | 100 |
| 11:28 AM | $129.20 | Up $0.32 | $129.20 | $128.99 | 200 |
| 11:28 AM | $129.20 | Up $0.00 | $129.20 | $128.99 | 0 |
| 11:23 AM | $128.88 | Down $ -0.12 | $128.90 | $128.88 | 800 |
| 11:23 AM | $128.88 | Up $0.00 | $128.90 | $128.88 | 0 |
| 11:23 AM | $128.88 | Up $0.00 | $128.90 | $128.88 | 0 |
| 11:23 AM | $128.88 | Up $0.00 | $128.90 | $128.88 | 0 |
| 11:23 AM | $128.88 | Up $0.00 | $128.90 | $128.88 | 0 |
| 11:20 AM | $129.00 | Down $ -0.06 | $129.00 | $129.00 | 100 |
| 11:20 AM | $129.00 | Up $0.00 | $129.00 | $129.00 | 0 |
| 11:20 AM | $129.00 | Up $0.00 | $129.00 | $129.00 | 0 |
| 11:19 AM | $129.06 | Up $0.37 | $129.12 | $128.84 | 900 |
| 11:18 AM | $128.69 | Down $ -0.03 | $128.69 | $128.47 | 200 |
| 11:13 AM | $128.72 | Down $ -0.13 | $128.81 | $128.72 | 500 |
| 11:13 AM | $128.72 | Up $0.00 | $128.81 | $128.72 | 0 |
| 11:13 AM | $128.72 | Up $0.00 | $128.81 | $128.72 | 0 |
| 11:13 AM | $128.72 | Up $0.00 | $128.81 | $128.72 | 0 |
| 11:13 AM | $128.72 | Up $0.00 | $128.81 | $128.72 | 0 |
| 11:10 AM | $128.85 | Down $ -0.32 | $129.08 | $128.85 | 800 |
| 11:10 AM | $128.85 | Up $0.00 | $129.08 | $128.85 | 0 |
| 11:10 AM | $128.85 | Up $0.00 | $129.08 | $128.85 | 0 |
| 11:09 AM | $129.17 | Down $ -0.27 | $129.17 | $129.17 | 100 |
| 11:08 AM | $129.44 | Up $0.47 | $129.44 | $129.28 | 500 |
| 11:07 AM | $128.97 | Up $0.06 | $129.16 | $128.97 | 200 |
| 11:02 AM | $128.91 | Down $ -0.06 | $129.17 | $128.91 | 1,600 |
| 11:02 AM | $128.91 | Up $0.00 | $129.17 | $128.91 | 0 |
| 11:02 AM | $128.91 | Up $0.00 | $129.17 | $128.91 | 0 |
| 11:02 AM | $128.91 | Up $0.00 | $129.17 | $128.91 | 0 |
| 11:02 AM | $128.91 | Up $0.00 | $129.17 | $128.91 | 0 |
| 11:01 AM | $128.97 | Up $0.18 | $128.97 | $128.93 | 1,100 |
| 11:00 AM | $128.79 | Up $0.03 | $128.79 | $128.48 | 300 |
| 10:58 AM | $128.76 | Up $0.20 | $128.76 | $128.76 | 100 |
| 10:58 AM | $128.76 | Up $0.00 | $128.76 | $128.76 | 0 |
| 10:57 AM | $128.56 | Up $0.01 | $128.56 | $128.56 | 100 |
| 10:56 AM | $128.55 | Up $0.35 | $128.55 | $128.13 | 1,100 |
| 10:55 AM | $128.20 | Up $0.19 | $128.20 | $128.20 | 100 |
| 10:54 AM | $128.01 | Up $0.18 | $128.01 | $128.01 | 100 |
| 10:46 AM | $127.83 | Down $ -0.01 | $127.98 | $127.83 | 200 |
| 10:46 AM | $127.83 | Up $0.00 | $127.98 | $127.83 | 0 |
| 10:46 AM | $127.83 | Up $0.00 | $127.98 | $127.83 | 0 |
| 10:46 AM | $127.83 | Up $0.00 | $127.98 | $127.83 | 0 |
| 10:46 AM | $127.83 | Up $0.00 | $127.98 | $127.83 | 0 |
| 10:46 AM | $127.83 | Up $0.00 | $127.98 | $127.83 | 0 |
| 10:46 AM | $127.83 | Up $0.00 | $127.98 | $127.83 | 0 |
| 10:46 AM | $127.83 | Up $0.00 | $127.98 | $127.83 | 0 |
| 10:43 AM | $127.84 | Down $ -0.31 | $128.00 | $127.84 | 900 |
| 10:43 AM | $127.84 | Up $0.00 | $128.00 | $127.84 | 0 |
| 10:43 AM | $127.84 | Up $0.00 | $128.00 | $127.84 | 0 |
| 10:40 AM | $128.15 | Up $0.05 | $128.31 | $128.15 | 700 |
| 10:40 AM | $128.15 | Up $0.00 | $128.31 | $128.15 | 0 |
| 10:40 AM | $128.15 | Up $0.00 | $128.31 | $128.15 | 0 |
| 10:39 AM | $128.10 | Down $ -0.13 | $128.18 | $128.10 | 300 |
| 10:35 AM | $128.23 | Up $0.15 | $128.31 | $128.23 | 300 |
| 10:35 AM | $128.23 | Up $0.00 | $128.31 | $128.23 | 0 |
| 10:35 AM | $128.23 | Up $0.00 | $128.31 | $128.23 | 0 |
| 10:35 AM | $128.23 | Up $0.00 | $128.31 | $128.23 | 0 |
| 10:34 AM | $128.08 | Down $ -0.24 | $128.25 | $128.08 | 900 |
| 10:32 AM | $128.32 | Down $ -0.08 | $128.32 | $128.11 | 200 |
| 10:32 AM | $128.32 | Up $0.00 | $128.32 | $128.11 | 0 |
| 10:31 AM | $128.40 | Down $ -0.11 | $128.40 | $128.40 | 400 |
| 10:30 AM | $128.51 | Down $ -0.72 | $129.03 | $128.51 | 800 |
| 10:29 AM | $129.23 | Down $ -0.01 | $129.49 | $129.23 | 300 |
| 10:28 AM | $129.24 | Down $ -0.19 | $129.34 | $129.23 | 800 |
| 10:27 AM | $129.43 | Up $0.41 | $129.72 | $129.02 | 1,300 |
| 10:26 AM | $129.02 | Up $0.49 | $129.02 | $128.81 | 400 |
| 10:25 AM | $128.53 | Down $ -0.02 | $128.76 | $128.53 | 600 |
| 10:24 AM | $128.55 | Up $0.05 | $128.57 | $128.55 | 300 |
| 10:23 AM | $128.50 | Up $0.21 | $128.55 | $128.50 | 300 |
| 10:22 AM | $128.29 | Up $0.21 | $128.30 | $128.29 | 200 |
| 10:20 AM | $128.08 | Down $ -0.50 | $128.44 | $128.08 | 600 |
| 10:20 AM | $128.08 | Up $0.00 | $128.44 | $128.08 | 0 |
| 10:19 AM | $128.58 | Down $ -0.37 | $128.94 | $128.58 | 700 |
| 10:17 AM | $128.95 | Up $0.00 | $128.95 | $128.87 | 300 |
| 10:17 AM | $128.95 | Up $0.00 | $128.95 | $128.87 | 0 |
| 10:16 AM | $128.95 | Down $ -0.33 | $129.04 | $128.95 | 200 |
| 10:15 AM | $129.28 | Down $ -0.15 | $129.66 | $129.28 | 1,100 |
| 10:14 AM | $129.43 | Up $0.87 | $129.43 | $128.66 | 2,000 |
| 10:12 AM | $128.56 | Up $0.55 | $128.66 | $128.35 | 400 |
| 10:12 AM | $128.56 | Up $0.00 | $128.66 | $128.35 | 0 |
| 10:10 AM | $128.01 | Down $ -0.22 | $128.01 | $128.01 | 200 |
| 10:10 AM | $128.01 | Up $0.00 | $128.01 | $128.01 | 0 |
| 10:09 AM | $128.23 | Down $ -0.01 | $128.27 | $128.23 | 800 |
| 10:08 AM | $128.24 | Up $0.01 | $128.48 | $128.24 | 800 |
| 10:07 AM | $128.23 | Up $0.19 | $128.28 | $127.91 | 800 |
| 10:06 AM | $128.04 | Down $ -0.07 | $128.04 | $128.04 | 200 |
| 10:05 AM | $128.11 | Down $ -0.04 | $128.11 | $128.11 | 200 |
| 10:04 AM | $128.15 | Down $ -0.20 | $128.15 | $128.15 | 100 |
| 10:02 AM | $128.36 | Down $ -0.03 | $128.61 | $128.23 | 1,900 |
| 10:02 AM | $128.36 | Up $0.00 | $128.61 | $128.23 | 0 |
| 10:00 AM | $128.39 | Down $ -0.36 | $128.46 | $128.39 | 200 |
| 10:00 AM | $128.39 | Up $0.00 | $128.46 | $128.39 | 0 |
| 09:59 AM | $128.75 | Down $ -0.61 | $129.18 | $128.75 | 1,200 |
| 09:58 AM | $129.36 | Down $ -0.14 | $129.83 | $129.36 | 1,400 |
| 09:57 AM | $129.50 | Up $0.05 | $129.50 | $129.42 | 1,000 |
| 09:55 AM | $129.45 | Down $ -0.44 | $129.60 | $129.45 | 500 |
| 09:55 AM | $129.45 | Up $0.00 | $129.60 | $129.45 | 0 |
| 09:54 AM | $129.89 | Down $ -0.41 | $130.06 | $129.89 | 600 |
| 09:53 AM | $130.30 | Up $0.79 | $130.35 | $129.82 | 1,500 |
| 09:52 AM | $129.51 | Up $0.01 | $129.75 | $129.51 | 700 |
| 09:51 AM | $129.50 | Up $0.34 | $129.50 | $129.36 | 700 |
| 09:48 AM | $129.16 | Down $ -0.15 | $129.17 | $129.16 | 400 |
| 09:48 AM | $129.16 | Up $0.00 | $129.17 | $129.16 | 0 |
| 09:48 AM | $129.16 | Up $0.00 | $129.17 | $129.16 | 0 |
| 09:47 AM | $129.31 | Up $0.76 | $129.40 | $128.28 | 2,200 |
| 09:46 AM | $128.55 | Up $0.71 | $128.55 | $128.13 | 1,000 |
| 09:45 AM | $127.84 | Down $ -0.25 | $127.92 | $127.84 | 500 |
| 09:44 AM | $128.09 | Down $ -0.23 | $128.09 | $128.09 | 100 |
| 09:42 AM | $128.32 | Down $ -0.01 | $128.32 | $127.84 | 600 |
| 09:42 AM | $128.32 | Up $0.00 | $128.32 | $127.84 | 0 |
| 09:41 AM | $128.33 | Down $ -0.36 | $128.34 | $127.74 | 600 |
| 09:35 AM | $128.69 | Down $ -0.31 | $129.38 | $128.69 | 900 |
| 09:35 AM | $128.69 | Up $0.00 | $129.38 | $128.69 | 0 |
| 09:35 AM | $128.69 | Up $0.00 | $129.38 | $128.69 | 0 |
| 09:35 AM | $128.69 | Up $0.00 | $129.38 | $128.69 | 0 |
| 09:35 AM | $128.69 | Up $0.00 | $129.38 | $128.69 | 0 |
| 09:35 AM | $128.69 | Up $0.00 | $129.38 | $128.69 | 0 |
| 09:34 AM | $129.00 | Up $0.84 | $129.00 | $128.70 | 300 |
| 09:33 AM | $128.16 | Up $0.98 | $128.69 | $127.84 | 500 |
| 09:32 AM | $127.18 | Up $0.95 | $127.18 | $125.88 | 600 |
| 09:30 AM | $126.23 | Down $ -0.47 | $126.23 | $125.31 | 2,700 |
| 09:30 AM | $126.23 | Up $0.00 | $126.23 | $125.31 | 0 |
| Previous close | $126.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $128.74 | $129.82 | $130.57 | $128.58 | 51,400 |
| 30/04/2026 | $126.70 | $129.32 | $129.54 | $124.80 | 232,100 |
| 29/04/2026 | $140.03 | $136.83 | $140.20 | $136.12 | 74,800 |
| 28/04/2026 | $135.16 | $135.39 | $136.02 | $134.99 | 24,800 |
| 27/04/2026 | $132.09 | $130.80 | $132.67 | $130.77 | 55,000 |
| 24/04/2026 | $130.18 | $128.61 | $130.18 | $128.61 | 37,700 |
| 23/04/2026 | $125.89 | $124.54 | $126.05 | $124.39 | 54,600 |
| 22/04/2026 | $121.48 | $119.99 | $121.48 | $119.09 | 60,900 |
| 21/04/2026 | $117.64 | $115.83 | $117.70 | $115.27 | 117,400 |
| 20/04/2026 | $113.37 | $115.18 | $115.18 | $113.22 | 60,400 |
| 17/04/2026 | $114.36 | $112.73 | $114.52 | $112.59 | 114,000 |
| 16/04/2026 | $121.55 | $122.94 | $123.15 | $120.86 | 99,100 |
| 15/04/2026 | $122.33 | $122.87 | $124.26 | $122.25 | 94,500 |
| 14/04/2026 | $123.96 | $125.33 | $125.33 | $122.88 | 124,100 |
| 13/04/2026 | $128.04 | $130.88 | $131.00 | $127.44 | 42,100 |
| 10/04/2026 | $127.81 | $128.10 | $128.47 | $127.47 | 19,100 |
| 09/04/2026 | $127.73 | $127.45 | $128.10 | $126.78 | 99,000 |
| 08/04/2026 | $128.90 | $128.00 | $129.49 | $126.35 | 43,600 |
| 07/04/2026 | $132.69 | $131.94 | $133.01 | $131.27 | 51,300 |
| 06/04/2026 | $132.18 | $130.05 | $132.24 | $130.02 | 54,600 |
| 02/04/2026 | $131.10 | $131.13 | $131.92 | $130.58 | 28,200 |
| 01/04/2026 | $129.30 | $130.88 | $130.88 | $128.48 | 62,800 |
| 31/03/2026 | $136.90 | $139.51 | $140.40 | $133.40 | 100,100 |
| 30/03/2026 | $136.70 | $141.32 | $141.32 | $136.11 | 61,700 |
| 27/03/2026 | $140.09 | $140.90 | $141.26 | $139.12 | 93,600 |
| 26/03/2026 | $140.55 | $143.14 | $143.81 | $140.18 | 50,100 |
| 25/03/2026 | $140.91 | $140.95 | $141.45 | $139.97 | 27,200 |
| 24/03/2026 | $140.31 | $141.99 | $142.01 | $139.56 | 44,600 |
| 23/03/2026 | $137.36 | $135.09 | $138.99 | $134.35 | 45,700 |
| 20/03/2026 | $135.53 | $134.54 | $135.84 | $133.83 | 78,600 |
Graphs are not available, please refer to the detailed table