Find a quote
PRECISION DRILLING CORPORATION
127.55 Down -7.43 (-5.83 %)
Delayed : 2026/11/04 17:40:00
- Previous close $134.98
- Opening $134.28
- Today High $134.28
- Today Low $125.21
- Price Bid $126.50
- Price Ask $126.50
- 52 Weeks High $157.05
- 52 Weeks Low $78.76
- Size Bid 250
- Size Ask 7
- Volume 171,593
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $127.55 | Down $ -0.02 | $127.55 | $127.55 | 11,000 |
| 03:59 PM | $127.57 | Down $ -0.05 | $127.77 | $127.56 | 2,800 |
| 03:58 PM | $127.62 | Up $0.08 | $127.65 | $127.55 | 800 |
| 03:57 PM | $127.55 | Down $ -0.02 | $127.55 | $127.55 | 100 |
| 03:56 PM | $127.56 | Up $0.10 | $127.56 | $127.56 | 100 |
| 03:55 PM | $127.46 | Down $ -0.19 | $127.63 | $127.46 | 600 |
| 03:54 PM | $127.65 | Up $0.00 | $127.65 | $127.46 | 1,100 |
| 03:53 PM | $127.65 | Up $0.03 | $127.70 | $127.42 | 1,400 |
| 03:52 PM | $127.62 | Down $ -0.05 | $127.70 | $127.62 | 200 |
| 03:51 PM | $127.67 | Up $0.21 | $127.78 | $127.47 | 2,100 |
| 03:50 PM | $127.46 | Up $0.05 | $127.56 | $127.46 | 300 |
| 03:48 PM | $127.41 | Up $0.08 | $127.42 | $127.41 | 600 |
| 03:48 PM | $127.41 | Up $0.00 | $127.42 | $127.41 | 0 |
| 03:47 PM | $127.33 | Up $0.07 | $127.36 | $127.33 | 500 |
| 03:45 PM | $127.26 | Up $0.32 | $127.26 | $127.08 | 500 |
| 03:45 PM | $127.26 | Up $0.00 | $127.26 | $127.08 | 0 |
| 03:44 PM | $126.94 | Down $ -0.10 | $126.94 | $126.94 | 100 |
| 03:43 PM | $127.04 | Up $0.05 | $127.04 | $127.02 | 200 |
| 03:40 PM | $126.99 | Up $0.20 | $126.99 | $126.79 | 600 |
| 03:40 PM | $126.99 | Up $0.00 | $126.99 | $126.79 | 0 |
| 03:40 PM | $126.99 | Up $0.00 | $126.99 | $126.79 | 0 |
| 03:38 PM | $126.79 | Down $ -0.40 | $126.94 | $126.79 | 300 |
| 03:38 PM | $126.79 | Up $0.00 | $126.94 | $126.79 | 0 |
| 03:36 PM | $127.19 | Down $ -0.26 | $127.35 | $127.19 | 300 |
| 03:36 PM | $127.19 | Up $0.00 | $127.35 | $127.19 | 0 |
| 03:34 PM | $127.45 | Down $ -0.09 | $127.45 | $127.45 | 100 |
| 03:34 PM | $127.45 | Up $0.00 | $127.45 | $127.45 | 0 |
| 03:33 PM | $127.54 | Down $ -0.06 | $127.70 | $127.54 | 500 |
| 03:32 PM | $127.60 | Up $0.08 | $127.60 | $127.60 | 100 |
| 03:31 PM | $127.52 | Down $ -0.12 | $127.58 | $127.52 | 200 |
| 03:30 PM | $127.64 | Up $0.10 | $127.64 | $127.64 | 100 |
| 03:27 PM | $127.54 | Up $0.07 | $127.73 | $127.54 | 1,000 |
| 03:27 PM | $127.54 | Up $0.00 | $127.73 | $127.54 | 0 |
| 03:27 PM | $127.54 | Up $0.00 | $127.73 | $127.54 | 0 |
| 03:25 PM | $127.47 | Up $0.10 | $127.47 | $127.47 | 200 |
| 03:25 PM | $127.47 | Up $0.00 | $127.47 | $127.47 | 0 |
| 03:24 PM | $127.37 | Down $ -0.13 | $127.38 | $127.37 | 200 |
| 03:22 PM | $127.50 | Down $ -0.03 | $127.51 | $127.50 | 200 |
| 03:22 PM | $127.50 | Up $0.00 | $127.51 | $127.50 | 0 |
| 03:17 PM | $127.53 | Down $ -0.13 | $127.53 | $127.53 | 200 |
| 03:17 PM | $127.53 | Up $0.00 | $127.53 | $127.53 | 0 |
| 03:17 PM | $127.53 | Up $0.00 | $127.53 | $127.53 | 0 |
| 03:17 PM | $127.53 | Up $0.00 | $127.53 | $127.53 | 0 |
| 03:17 PM | $127.53 | Up $0.00 | $127.53 | $127.53 | 0 |
| 03:16 PM | $127.66 | Up $0.45 | $127.66 | $127.57 | 900 |
| 03:15 PM | $127.21 | Up $0.12 | $127.21 | $127.21 | 100 |
| 03:09 PM | $127.09 | Down $ -0.09 | $127.09 | $127.09 | 100 |
| 03:09 PM | $127.09 | Up $0.00 | $127.09 | $127.09 | 0 |
| 03:09 PM | $127.09 | Up $0.00 | $127.09 | $127.09 | 0 |
| 03:09 PM | $127.09 | Up $0.00 | $127.09 | $127.09 | 0 |
| 03:09 PM | $127.09 | Up $0.00 | $127.09 | $127.09 | 0 |
| 03:09 PM | $127.09 | Up $0.00 | $127.09 | $127.09 | 0 |
| 03:08 PM | $127.18 | Up $0.05 | $127.21 | $127.12 | 700 |
| 03:07 PM | $127.13 | Down $ -0.11 | $127.13 | $127.13 | 200 |
| 03:06 PM | $127.24 | Down $ -0.72 | $127.86 | $127.24 | 1,100 |
| 03:05 PM | $127.96 | Down $ -0.14 | $128.06 | $127.81 | 700 |
| 03:03 PM | $128.10 | Up $0.02 | $128.10 | $128.08 | 600 |
| 03:03 PM | $128.10 | Up $0.00 | $128.10 | $128.08 | 0 |
| 03:02 PM | $128.08 | Up $0.09 | $128.09 | $128.08 | 300 |
| 03:01 PM | $127.99 | Up $0.00 | $127.99 | $127.98 | 200 |
| 03:00 PM | $127.99 | Up $0.12 | $127.99 | $127.99 | 100 |
| 02:59 PM | $127.87 | Down $ -0.48 | $127.95 | $127.87 | 400 |
| 02:56 PM | $128.35 | Up $0.04 | $128.35 | $128.35 | 100 |
| 02:56 PM | $128.35 | Up $0.00 | $128.35 | $128.35 | 0 |
| 02:56 PM | $128.35 | Up $0.00 | $128.35 | $128.35 | 0 |
| 02:53 PM | $128.31 | Up $0.15 | $128.37 | $128.24 | 1,400 |
| 02:53 PM | $128.31 | Up $0.00 | $128.37 | $128.24 | 0 |
| 02:53 PM | $128.31 | Up $0.00 | $128.37 | $128.24 | 0 |
| 02:52 PM | $128.16 | Up $0.00 | $128.16 | $128.03 | 400 |
| 02:50 PM | $128.16 | Up $0.06 | $128.16 | $128.16 | 400 |
| 02:50 PM | $128.16 | Up $0.00 | $128.16 | $128.16 | 0 |
| 02:46 PM | $128.10 | Down $ -0.15 | $128.10 | $128.10 | 100 |
| 02:46 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 02:46 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 02:46 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 02:45 PM | $128.25 | Down $ -0.12 | $128.25 | $128.25 | 100 |
| 02:43 PM | $128.37 | Down $ -0.03 | $128.37 | $128.37 | 100 |
| 02:43 PM | $128.37 | Up $0.00 | $128.37 | $128.37 | 0 |
| 02:41 PM | $128.40 | Down $ -0.12 | $128.44 | $128.40 | 700 |
| 02:41 PM | $128.40 | Up $0.00 | $128.44 | $128.40 | 0 |
| 02:39 PM | $128.52 | Down $ -0.06 | $128.55 | $128.52 | 500 |
| 02:39 PM | $128.52 | Up $0.00 | $128.55 | $128.52 | 0 |
| 02:38 PM | $128.58 | Down $ -0.23 | $128.84 | $128.58 | 400 |
| 02:36 PM | $128.81 | Up $0.08 | $128.82 | $128.71 | 600 |
| 02:36 PM | $128.81 | Up $0.00 | $128.82 | $128.71 | 0 |
| 02:35 PM | $128.73 | Up $0.14 | $128.75 | $128.73 | 200 |
| 02:34 PM | $128.59 | Up $0.01 | $128.59 | $128.53 | 400 |
| 02:33 PM | $128.58 | Up $0.11 | $128.61 | $128.58 | 400 |
| 02:31 PM | $128.47 | Up $0.13 | $128.47 | $128.33 | 700 |
| 02:31 PM | $128.47 | Up $0.00 | $128.47 | $128.33 | 0 |
| 02:30 PM | $128.34 | Up $0.13 | $128.34 | $128.33 | 200 |
| 02:29 PM | $128.21 | Up $0.00 | $128.21 | $128.17 | 400 |
| 02:27 PM | $128.21 | Up $0.01 | $128.21 | $128.21 | 300 |
| 02:27 PM | $128.21 | Up $0.00 | $128.21 | $128.21 | 0 |
| 02:25 PM | $128.20 | Up $0.03 | $128.20 | $128.20 | 200 |
| 02:25 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 02:23 PM | $128.17 | Up $0.08 | $128.17 | $128.17 | 100 |
| 02:23 PM | $128.17 | Up $0.00 | $128.17 | $128.17 | 0 |
| 02:22 PM | $128.09 | Down $ -0.26 | $128.09 | $128.09 | 200 |
| 02:21 PM | $128.35 | Down $ -0.16 | $128.35 | $128.35 | 100 |
| 02:19 PM | $128.51 | Up $0.08 | $128.53 | $128.51 | 400 |
| 02:19 PM | $128.51 | Up $0.00 | $128.53 | $128.51 | 0 |
| 02:18 PM | $128.43 | Down $ -0.03 | $128.54 | $128.43 | 500 |
| 02:17 PM | $128.46 | Down $ -0.31 | $128.59 | $128.46 | 400 |
| 02:16 PM | $128.77 | Up $0.37 | $128.77 | $128.50 | 1,900 |
| 02:15 PM | $128.40 | Up $0.01 | $128.40 | $128.39 | 300 |
| 02:14 PM | $128.39 | Up $0.02 | $128.44 | $128.39 | 500 |
| 02:10 PM | $128.37 | Down $ -0.03 | $128.37 | $128.37 | 100 |
| 02:10 PM | $128.37 | Up $0.00 | $128.37 | $128.37 | 0 |
| 02:10 PM | $128.37 | Up $0.00 | $128.37 | $128.37 | 0 |
| 02:10 PM | $128.37 | Up $0.00 | $128.37 | $128.37 | 0 |
| 02:09 PM | $128.40 | Up $0.12 | $128.41 | $128.40 | 400 |
| 02:05 PM | $128.28 | Down $ -0.02 | $128.29 | $128.19 | 600 |
| 02:05 PM | $128.28 | Up $0.00 | $128.29 | $128.19 | 0 |
| 02:05 PM | $128.28 | Up $0.00 | $128.29 | $128.19 | 0 |
| 02:05 PM | $128.28 | Up $0.00 | $128.29 | $128.19 | 0 |
| 02:04 PM | $128.30 | Up $0.10 | $128.35 | $128.30 | 300 |
| 02:02 PM | $128.20 | Up $0.16 | $128.20 | $128.18 | 300 |
| 02:02 PM | $128.20 | Up $0.00 | $128.20 | $128.18 | 0 |
| 02:00 PM | $128.04 | Down $ -0.05 | $128.04 | $128.04 | 200 |
| 02:00 PM | $128.04 | Up $0.00 | $128.04 | $128.04 | 0 |
| 01:57 PM | $128.09 | Up $0.06 | $128.16 | $128.09 | 300 |
| 01:57 PM | $128.09 | Up $0.00 | $128.16 | $128.09 | 0 |
| 01:57 PM | $128.09 | Up $0.00 | $128.16 | $128.09 | 0 |
| 01:54 PM | $128.03 | Down $ -0.02 | $128.08 | $128.03 | 200 |
| 01:54 PM | $128.03 | Up $0.00 | $128.08 | $128.03 | 0 |
| 01:54 PM | $128.03 | Up $0.00 | $128.08 | $128.03 | 0 |
| 01:52 PM | $128.05 | Up $0.09 | $128.05 | $128.00 | 400 |
| 01:52 PM | $128.05 | Up $0.00 | $128.05 | $128.00 | 0 |
| 01:50 PM | $127.96 | Up $0.11 | $127.96 | $127.81 | 800 |
| 01:50 PM | $127.96 | Up $0.00 | $127.96 | $127.81 | 0 |
| 01:45 PM | $127.85 | Down $ -0.13 | $127.87 | $127.85 | 400 |
| 01:45 PM | $127.85 | Up $0.00 | $127.87 | $127.85 | 0 |
| 01:45 PM | $127.85 | Up $0.00 | $127.87 | $127.85 | 0 |
| 01:45 PM | $127.85 | Up $0.00 | $127.87 | $127.85 | 0 |
| 01:45 PM | $127.85 | Up $0.00 | $127.87 | $127.85 | 0 |
| 01:44 PM | $127.98 | Up $0.32 | $127.98 | $127.70 | 600 |
| 01:43 PM | $127.66 | Up $0.02 | $127.70 | $127.66 | 500 |
| 01:42 PM | $127.64 | Up $0.05 | $127.64 | $127.64 | 100 |
| 01:41 PM | $127.59 | Down $ -0.13 | $127.61 | $127.59 | 300 |
| 01:40 PM | $127.72 | Up $0.13 | $127.72 | $127.58 | 1,000 |
| 01:39 PM | $127.59 | Down $ -0.10 | $127.62 | $127.58 | 1,400 |
| 01:38 PM | $127.69 | Up $0.07 | $127.69 | $127.67 | 300 |
| 01:36 PM | $127.62 | Down $ -0.06 | $127.62 | $127.62 | 100 |
| 01:36 PM | $127.62 | Up $0.00 | $127.62 | $127.62 | 0 |
| 01:34 PM | $127.68 | Down $ -0.07 | $127.74 | $127.65 | 400 |
| 01:34 PM | $127.68 | Up $0.00 | $127.74 | $127.65 | 0 |
| 01:33 PM | $127.75 | Up $0.06 | $127.77 | $127.59 | 800 |
| 01:31 PM | $127.69 | Down $ -0.04 | $127.69 | $127.69 | 100 |
| 01:31 PM | $127.69 | Up $0.00 | $127.69 | $127.69 | 0 |
| 01:27 PM | $127.73 | Up $0.22 | $127.73 | $127.70 | 200 |
| 01:27 PM | $127.73 | Up $0.00 | $127.73 | $127.70 | 0 |
| 01:27 PM | $127.73 | Up $0.00 | $127.73 | $127.70 | 0 |
| 01:27 PM | $127.73 | Up $0.00 | $127.73 | $127.70 | 0 |
| 01:24 PM | $127.51 | Up $0.05 | $127.52 | $127.51 | 500 |
| 01:24 PM | $127.51 | Up $0.00 | $127.52 | $127.51 | 0 |
| 01:24 PM | $127.51 | Up $0.00 | $127.52 | $127.51 | 0 |
| 01:23 PM | $127.46 | Up $0.49 | $127.46 | $127.20 | 1,300 |
| 01:21 PM | $126.97 | Down $ -0.06 | $127.02 | $126.97 | 300 |
| 01:21 PM | $126.97 | Up $0.00 | $127.02 | $126.97 | 0 |
| 01:20 PM | $127.03 | Down $ -0.13 | $127.03 | $126.93 | 300 |
| 01:14 PM | $127.16 | Up $0.01 | $127.18 | $127.16 | 200 |
| 01:14 PM | $127.16 | Up $0.00 | $127.18 | $127.16 | 0 |
| 01:14 PM | $127.16 | Up $0.00 | $127.18 | $127.16 | 0 |
| 01:14 PM | $127.16 | Up $0.00 | $127.18 | $127.16 | 0 |
| 01:14 PM | $127.16 | Up $0.00 | $127.18 | $127.16 | 0 |
| 01:14 PM | $127.16 | Up $0.00 | $127.18 | $127.16 | 0 |
| 01:12 PM | $127.15 | Up $0.02 | $127.27 | $127.15 | 600 |
| 01:12 PM | $127.15 | Up $0.00 | $127.27 | $127.15 | 0 |
| 01:11 PM | $127.13 | Up $0.18 | $127.13 | $127.05 | 300 |
| 01:09 PM | $126.95 | Down $ -0.06 | $126.95 | $126.89 | 300 |
| 01:09 PM | $126.95 | Up $0.00 | $126.95 | $126.89 | 0 |
| 01:08 PM | $127.01 | Down $ -0.16 | $127.14 | $127.01 | 600 |
| 01:05 PM | $127.17 | Up $0.06 | $127.17 | $127.17 | 100 |
| 01:05 PM | $127.17 | Up $0.00 | $127.17 | $127.17 | 0 |
| 01:05 PM | $127.17 | Up $0.00 | $127.17 | $127.17 | 0 |
| 01:01 PM | $127.11 | Down $ -0.10 | $127.11 | $127.11 | 100 |
| 01:01 PM | $127.11 | Up $0.00 | $127.11 | $127.11 | 0 |
| 01:01 PM | $127.11 | Up $0.00 | $127.11 | $127.11 | 0 |
| 01:01 PM | $127.11 | Up $0.00 | $127.11 | $127.11 | 0 |
| 12:57 PM | $127.21 | Down $ -0.05 | $127.25 | $127.21 | 300 |
| 12:57 PM | $127.21 | Up $0.00 | $127.25 | $127.21 | 0 |
| 12:57 PM | $127.21 | Up $0.00 | $127.25 | $127.21 | 0 |
| 12:57 PM | $127.21 | Up $0.00 | $127.25 | $127.21 | 0 |
| 12:56 PM | $127.26 | Up $0.13 | $127.26 | $127.26 | 200 |
| 12:54 PM | $127.12 | Down $ -0.03 | $127.12 | $127.12 | 100 |
| 12:54 PM | $127.12 | Up $0.00 | $127.12 | $127.12 | 0 |
| 12:53 PM | $127.15 | Up $0.42 | $127.15 | $127.07 | 500 |
| 12:51 PM | $126.73 | Up $0.43 | $126.73 | $126.66 | 300 |
| 12:51 PM | $126.73 | Up $0.00 | $126.73 | $126.66 | 0 |
| 12:48 PM | $126.30 | Up $0.24 | $126.30 | $126.03 | 1,700 |
| 12:48 PM | $126.30 | Up $0.00 | $126.30 | $126.03 | 0 |
| 12:48 PM | $126.30 | Up $0.00 | $126.30 | $126.03 | 0 |
| 12:46 PM | $126.06 | Down $ -0.23 | $126.15 | $126.06 | 1,000 |
| 12:46 PM | $126.06 | Up $0.00 | $126.15 | $126.06 | 0 |
| 12:45 PM | $126.29 | Down $ -0.21 | $126.29 | $126.29 | 100 |
| 12:44 PM | $126.50 | Down $ -0.58 | $126.62 | $126.50 | 5,200 |
| 12:42 PM | $127.08 | Down $ -0.11 | $127.08 | $127.08 | 200 |
| 12:42 PM | $127.08 | Up $0.00 | $127.08 | $127.08 | 0 |
| 12:41 PM | $127.19 | Down $0.00 | $127.19 | $127.08 | 500 |
| 12:40 PM | $127.19 | Up $0.30 | $127.19 | $127.19 | 100 |
| 12:39 PM | $126.89 | Down $ -0.26 | $126.89 | $126.89 | 100 |
| 12:37 PM | $127.15 | Down $ -0.04 | $127.20 | $127.15 | 200 |
| 12:37 PM | $127.15 | Up $0.00 | $127.20 | $127.15 | 0 |
| 12:36 PM | $127.19 | Up $0.19 | $127.19 | $127.19 | 200 |
| 12:35 PM | $127.00 | Up $0.23 | $127.00 | $126.72 | 600 |
| 12:34 PM | $126.77 | Down $ -0.28 | $126.86 | $126.77 | 300 |
| 12:33 PM | $127.05 | Up $0.39 | $127.05 | $126.79 | 400 |
| 12:32 PM | $126.66 | Down $ -0.26 | $126.66 | $126.66 | 100 |
| 12:30 PM | $126.92 | Down $ -0.05 | $126.92 | $126.92 | 100 |
| 12:30 PM | $126.92 | Up $0.00 | $126.92 | $126.92 | 0 |
| 12:29 PM | $126.97 | Down $ -0.07 | $126.98 | $126.97 | 200 |
| 12:28 PM | $127.04 | Up $0.31 | $127.04 | $126.89 | 300 |
| 12:26 PM | $126.73 | Up $0.16 | $126.80 | $126.68 | 900 |
| 12:26 PM | $126.73 | Up $0.00 | $126.80 | $126.68 | 0 |
| 12:25 PM | $126.57 | Up $0.02 | $126.58 | $126.57 | 200 |
| 12:24 PM | $126.55 | Up $0.02 | $126.57 | $126.19 | 19,900 |
| 12:22 PM | $126.53 | Down $ -0.10 | $126.55 | $126.40 | 2,600 |
| 12:22 PM | $126.53 | Up $0.00 | $126.55 | $126.40 | 0 |
| 12:21 PM | $126.63 | Up $0.21 | $126.63 | $126.63 | 100 |
| 12:20 PM | $126.42 | Up $0.05 | $126.42 | $126.42 | 100 |
| 12:19 PM | $126.37 | Down $ -0.10 | $126.43 | $126.37 | 1,000 |
| 12:17 PM | $126.47 | Down $ -0.24 | $126.47 | $126.47 | 100 |
| 12:17 PM | $126.47 | Up $0.00 | $126.47 | $126.47 | 0 |
| 12:16 PM | $126.71 | Up $0.04 | $126.77 | $126.71 | 300 |
| 12:13 PM | $126.67 | Up $0.33 | $126.67 | $126.53 | 700 |
| 12:13 PM | $126.67 | Up $0.00 | $126.67 | $126.53 | 0 |
| 12:13 PM | $126.67 | Up $0.00 | $126.67 | $126.53 | 0 |
| 12:12 PM | $126.34 | Down $ -0.22 | $126.46 | $126.34 | 200 |
| 12:11 PM | $126.56 | Up $0.03 | $126.63 | $126.56 | 200 |
| 12:09 PM | $126.53 | Down $ -0.16 | $126.53 | $126.53 | 100 |
| 12:09 PM | $126.53 | Up $0.00 | $126.53 | $126.53 | 0 |
| 12:08 PM | $126.69 | Up $0.34 | $126.69 | $126.50 | 200 |
| 12:07 PM | $126.35 | Down $ -0.31 | $126.57 | $126.35 | 4,400 |
| 12:05 PM | $126.66 | Down $ -0.07 | $126.66 | $126.61 | 800 |
| 12:05 PM | $126.66 | Up $0.00 | $126.66 | $126.61 | 0 |
| 12:04 PM | $126.73 | Down $ -0.12 | $126.73 | $126.72 | 200 |
| 12:03 PM | $126.85 | Down $ -0.03 | $126.92 | $126.85 | 300 |
| 12:01 PM | $126.88 | Up $0.21 | $126.95 | $126.61 | 900 |
| 12:01 PM | $126.88 | Up $0.00 | $126.95 | $126.61 | 0 |
| 12:00 PM | $126.67 | Down $ -0.33 | $126.73 | $126.67 | 200 |
| 11:59 AM | $127.00 | Up $0.03 | $127.00 | $127.00 | 100 |
| 11:57 AM | $126.97 | Down $ -0.12 | $127.23 | $126.97 | 700 |
| 11:57 AM | $126.97 | Up $0.00 | $127.23 | $126.97 | 0 |
| 11:56 AM | $127.09 | Up $0.12 | $127.09 | $127.09 | 100 |
| 11:55 AM | $126.97 | Up $0.12 | $126.97 | $126.97 | 100 |
| 11:54 AM | $126.85 | Down $ -0.17 | $126.97 | $126.85 | 200 |
| 11:53 AM | $127.02 | Up $0.28 | $127.02 | $126.86 | 400 |
| 11:52 AM | $126.74 | Down $ -0.22 | $126.96 | $126.74 | 900 |
| 11:51 AM | $126.96 | Down $ -0.05 | $127.01 | $126.96 | 200 |
| 11:50 AM | $127.01 | Up $0.31 | $127.01 | $126.88 | 600 |
| 11:47 AM | $126.70 | Down $ -0.23 | $126.75 | $126.70 | 200 |
| 11:47 AM | $126.70 | Up $0.00 | $126.75 | $126.70 | 0 |
| 11:47 AM | $126.70 | Up $0.00 | $126.75 | $126.70 | 0 |
| 11:46 AM | $126.93 | Down $ -0.11 | $126.93 | $126.90 | 800 |
| 11:45 AM | $127.04 | Down $ -0.14 | $127.04 | $127.04 | 100 |
| 11:43 AM | $127.18 | Up $0.34 | $127.18 | $127.04 | 300 |
| 11:43 AM | $127.18 | Up $0.00 | $127.18 | $127.04 | 0 |
| 11:42 AM | $126.84 | Up $0.20 | $126.84 | $126.71 | 700 |
| 11:41 AM | $126.64 | Down $ -0.06 | $126.68 | $126.63 | 700 |
| 11:40 AM | $126.70 | Down $ -0.05 | $126.70 | $126.70 | 200 |
| 11:39 AM | $126.75 | Down $ -0.20 | $127.02 | $126.75 | 1,000 |
| 11:38 AM | $126.95 | Up $0.30 | $126.96 | $126.86 | 800 |
| 11:37 AM | $126.65 | Up $0.27 | $126.66 | $126.43 | 3,100 |
| 11:36 AM | $126.38 | Up $0.20 | $126.49 | $126.18 | 2,600 |
| 11:35 AM | $126.18 | Up $0.07 | $126.19 | $126.18 | 200 |
| 11:34 AM | $126.11 | Up $0.17 | $126.11 | $125.98 | 1,000 |
| 11:33 AM | $125.94 | Up $0.56 | $125.94 | $125.62 | 1,000 |
| 11:30 AM | $125.38 | Up $0.05 | $125.38 | $125.36 | 300 |
| 11:30 AM | $125.38 | Up $0.00 | $125.38 | $125.36 | 0 |
| 11:30 AM | $125.38 | Up $0.00 | $125.38 | $125.36 | 0 |
| 11:28 AM | $125.33 | Up $0.00 | $125.33 | $125.33 | 100 |
| 11:28 AM | $125.33 | Up $0.00 | $125.33 | $125.33 | 0 |
| 11:27 AM | $125.33 | Up $0.01 | $125.33 | $125.21 | 700 |
| 11:26 AM | $125.32 | Down $ -0.18 | $125.49 | $125.32 | 700 |
| 11:25 AM | $125.50 | Up $0.01 | $125.50 | $125.50 | 100 |
| 11:20 AM | $125.49 | Down $ -0.15 | $125.49 | $125.49 | 200 |
| 11:20 AM | $125.49 | Up $0.00 | $125.49 | $125.49 | 0 |
| 11:20 AM | $125.49 | Up $0.00 | $125.49 | $125.49 | 0 |
| 11:20 AM | $125.49 | Up $0.00 | $125.49 | $125.49 | 0 |
| 11:20 AM | $125.49 | Up $0.00 | $125.49 | $125.49 | 0 |
| 11:19 AM | $125.64 | Down $ -0.10 | $125.64 | $125.64 | 100 |
| 11:18 AM | $125.74 | Up $0.16 | $125.74 | $125.68 | 500 |
| 11:16 AM | $125.58 | Down $ -0.11 | $125.58 | $125.58 | 100 |
| 11:16 AM | $125.58 | Up $0.00 | $125.58 | $125.58 | 0 |
| 11:15 AM | $125.69 | Up $0.19 | $125.69 | $125.54 | 400 |
| 11:14 AM | $125.50 | Down $ -0.60 | $125.67 | $125.50 | 900 |
| 11:12 AM | $126.10 | Down $ -0.26 | $126.50 | $126.08 | 1,000 |
| 11:12 AM | $126.10 | Up $0.00 | $126.50 | $126.08 | 0 |
| 11:11 AM | $126.36 | Down $ -0.14 | $126.38 | $126.36 | 300 |
| 11:10 AM | $126.50 | Up $0.56 | $126.50 | $126.50 | 200 |
| 11:04 AM | $125.94 | Down $ -0.38 | $126.23 | $125.94 | 300 |
| 11:04 AM | $125.94 | Up $0.00 | $126.23 | $125.94 | 0 |
| 11:04 AM | $125.94 | Up $0.00 | $126.23 | $125.94 | 0 |
| 11:04 AM | $125.94 | Up $0.00 | $126.23 | $125.94 | 0 |
| 11:04 AM | $125.94 | Up $0.00 | $126.23 | $125.94 | 0 |
| 11:04 AM | $125.94 | Up $0.00 | $126.23 | $125.94 | 0 |
| 11:03 AM | $126.32 | Down $ -0.30 | $126.46 | $126.32 | 500 |
| 11:02 AM | $126.62 | Up $0.72 | $126.62 | $126.18 | 200 |
| 11:01 AM | $125.90 | Up $0.10 | $125.97 | $125.90 | 800 |
| 11:00 AM | $125.80 | Up $0.32 | $125.80 | $125.62 | 200 |
| 10:57 AM | $125.48 | Down $ -0.04 | $125.73 | $125.48 | 700 |
| 10:57 AM | $125.48 | Up $0.00 | $125.73 | $125.48 | 0 |
| 10:57 AM | $125.48 | Up $0.00 | $125.73 | $125.48 | 0 |
| 10:56 AM | $125.52 | Down $ -0.29 | $125.81 | $125.52 | 700 |
| 10:55 AM | $125.81 | Down $ -0.19 | $126.00 | $125.81 | 400 |
| 10:54 AM | $126.00 | Down $ -0.31 | $126.28 | $126.00 | 500 |
| 10:52 AM | $126.31 | Down $ -0.17 | $126.31 | $126.31 | 200 |
| 10:52 AM | $126.31 | Up $0.00 | $126.31 | $126.31 | 0 |
| 10:51 AM | $126.48 | Down $ -0.24 | $126.48 | $126.48 | 300 |
| 10:50 AM | $126.72 | Up $0.17 | $126.72 | $126.72 | 100 |
| 10:49 AM | $126.55 | Down $ -0.24 | $126.55 | $126.55 | 100 |
| 10:47 AM | $126.79 | Down $ -0.10 | $126.80 | $126.79 | 200 |
| 10:47 AM | $126.79 | Up $0.00 | $126.80 | $126.79 | 0 |
| 10:46 AM | $126.89 | Down $ -0.14 | $127.09 | $126.89 | 300 |
| 10:45 AM | $127.03 | Down $ -0.15 | $127.07 | $127.00 | 500 |
| 10:44 AM | $127.18 | Down $ -0.16 | $127.18 | $127.18 | 300 |
| 10:43 AM | $127.34 | Down $ -0.11 | $127.34 | $127.34 | 100 |
| 10:41 AM | $127.45 | Up $0.17 | $127.45 | $127.32 | 300 |
| 10:41 AM | $127.45 | Up $0.00 | $127.45 | $127.32 | 0 |
| 10:40 AM | $127.28 | Down $ -0.22 | $127.28 | $127.28 | 100 |
| 10:39 AM | $127.50 | Down $ -0.09 | $127.57 | $127.50 | 200 |
| 10:38 AM | $127.59 | Up $0.34 | $127.59 | $127.51 | 200 |
| 10:36 AM | $127.25 | Up $0.21 | $127.25 | $127.10 | 200 |
| 10:36 AM | $127.25 | Up $0.00 | $127.25 | $127.10 | 0 |
| 10:35 AM | $127.04 | Up $0.04 | $127.06 | $127.04 | 900 |
| 10:34 AM | $127.00 | Down $ -0.20 | $127.13 | $127.00 | 1,000 |
| 10:33 AM | $127.20 | Down $ -0.55 | $127.49 | $127.20 | 1,500 |
| 10:32 AM | $127.75 | Down $ -0.24 | $127.75 | $127.75 | 200 |
| 10:30 AM | $127.99 | Down $ -0.01 | $127.99 | $127.99 | 100 |
| 10:30 AM | $127.99 | Up $0.00 | $127.99 | $127.99 | 0 |
| 10:29 AM | $128.00 | Up $0.00 | $128.00 | $128.00 | 100 |
| 10:26 AM | $128.00 | Up $0.18 | $128.00 | $128.00 | 100 |
| 10:26 AM | $128.00 | Up $0.00 | $128.00 | $128.00 | 0 |
| 10:26 AM | $128.00 | Up $0.00 | $128.00 | $128.00 | 0 |
| 10:25 AM | $127.82 | Up $0.15 | $127.98 | $127.82 | 700 |
| 10:24 AM | $127.67 | Down $ -0.26 | $127.67 | $127.67 | 100 |
| 10:23 AM | $127.93 | Down $ -0.25 | $128.08 | $127.88 | 500 |
| 10:22 AM | $128.18 | Up $0.23 | $128.18 | $128.18 | 100 |
| 10:20 AM | $127.95 | Up $0.13 | $127.95 | $127.78 | 700 |
| 10:20 AM | $127.95 | Up $0.00 | $127.95 | $127.78 | 0 |
| 10:19 AM | $127.82 | Down $ -0.18 | $127.82 | $127.82 | 100 |
| 10:17 AM | $128.00 | Up $0.18 | $128.00 | $127.91 | 200 |
| 10:17 AM | $128.00 | Up $0.00 | $128.00 | $127.91 | 0 |
| 10:16 AM | $127.82 | Down $ -0.55 | $128.01 | $127.82 | 600 |
| 10:14 AM | $128.37 | Down $ -0.31 | $128.55 | $128.37 | 200 |
| 10:14 AM | $128.37 | Up $0.00 | $128.55 | $128.37 | 0 |
| 10:13 AM | $128.68 | Down $ -0.08 | $128.70 | $128.68 | 400 |
| 10:10 AM | $128.76 | Up $0.00 | $128.88 | $128.62 | 1,100 |
| 10:10 AM | $128.76 | Up $0.00 | $128.88 | $128.62 | 0 |
| 10:10 AM | $128.76 | Up $0.00 | $128.88 | $128.62 | 0 |
| 10:09 AM | $128.76 | Down $ -0.10 | $128.76 | $128.76 | 300 |
| 10:06 AM | $128.86 | Up $0.77 | $128.86 | $128.53 | 600 |
| 10:06 AM | $128.86 | Up $0.00 | $128.86 | $128.53 | 0 |
| 10:06 AM | $128.86 | Up $0.00 | $128.86 | $128.53 | 0 |
| 10:05 AM | $128.09 | Up $0.25 | $128.09 | $127.81 | 900 |
| 10:03 AM | $127.84 | Up $0.20 | $127.84 | $127.76 | 200 |
| 10:03 AM | $127.84 | Up $0.00 | $127.84 | $127.76 | 0 |
| 10:02 AM | $127.64 | Down $ -0.78 | $128.26 | $127.64 | 400 |
| 10:01 AM | $128.42 | Up $0.21 | $128.67 | $128.42 | 600 |
| 09:58 AM | $128.21 | Up $0.01 | $128.21 | $128.21 | 100 |
| 09:58 AM | $128.21 | Up $0.00 | $128.21 | $128.21 | 0 |
| 09:58 AM | $128.21 | Up $0.00 | $128.21 | $128.21 | 0 |
| 09:57 AM | $128.20 | Up $0.05 | $128.25 | $128.20 | 300 |
| 09:56 AM | $128.15 | Down $ -0.26 | $128.15 | $128.15 | 100 |
| 09:55 AM | $128.41 | Up $0.35 | $128.41 | $128.18 | 300 |
| 09:54 AM | $128.06 | Down $ -0.86 | $128.73 | $127.93 | 1,700 |
| 09:53 AM | $128.92 | Down $ -0.31 | $128.92 | $128.92 | 100 |
| 09:52 AM | $129.23 | Down $ -0.77 | $129.64 | $129.23 | 300 |
| 09:51 AM | $130.00 | Down $ -0.61 | $130.68 | $130.00 | 1,200 |
| 09:50 AM | $130.61 | Up $0.39 | $130.77 | $130.49 | 900 |
| 09:49 AM | $130.22 | Down $ -0.26 | $130.24 | $130.22 | 200 |
| 09:47 AM | $130.48 | Up $0.08 | $130.74 | $130.48 | 400 |
| 09:47 AM | $130.48 | Up $0.00 | $130.74 | $130.48 | 0 |
| 09:46 AM | $130.40 | Up $0.40 | $130.40 | $130.38 | 900 |
| 09:45 AM | $130.00 | Down $ -0.90 | $130.62 | $130.00 | 1,800 |
| 09:44 AM | $130.90 | Down $ -0.25 | $130.90 | $130.90 | 200 |
| 09:43 AM | $131.15 | Up $1.15 | $131.15 | $130.26 | 900 |
| 09:42 AM | $130.00 | Down $ -0.53 | $130.29 | $129.73 | 800 |
| 09:41 AM | $130.54 | Down $ -0.12 | $130.66 | $130.41 | 2,500 |
| 09:40 AM | $130.65 | Up $0.64 | $130.66 | $130.14 | 600 |
| 09:39 AM | $130.01 | Up $0.03 | $130.01 | $130.01 | 100 |
| 09:38 AM | $129.98 | Down $ -0.12 | $129.98 | $129.98 | 400 |
| 09:37 AM | $130.10 | Down $ -0.06 | $130.18 | $130.10 | 200 |
| 09:35 AM | $130.16 | Down $ -0.20 | $130.33 | $130.16 | 600 |
| 09:35 AM | $130.16 | Up $0.00 | $130.33 | $130.16 | 0 |
| 09:34 AM | $130.36 | Down $ -1.32 | $131.69 | $130.36 | 200 |
| 09:32 AM | $131.68 | Down $ -2.01 | $131.69 | $131.68 | 300 |
| 09:32 AM | $131.68 | Up $0.00 | $131.69 | $131.68 | 0 |
| 09:31 AM | $133.69 | Up $2.01 | $133.69 | $132.14 | 4,300 |
| 09:30 AM | $131.68 | Down $ -3.30 | $134.28 | $131.68 | 900 |
| Previous close | $134.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $127.55 | $126.73 | $128.84 | $126.03 | 104,300 |
| 03/11/2026 | $134.98 | $137.46 | $137.48 | $133.86 | 60,000 |
| 02/11/2026 | $136.76 | $141.76 | $142.33 | $136.63 | 133,900 |
| 30/10/2026 | $148.12 | $147.99 | $148.83 | $146.07 | 175,300 |
| 29/10/2026 | $150.50 | $150.68 | $151.67 | $148.45 | 112,400 |
| 28/10/2026 | $147.65 | $146.37 | $148.65 | $145.24 | 109,600 |
| 27/10/2026 | $140.02 | $138.75 | $140.32 | $138.75 | 53,600 |
| 26/10/2026 | $138.39 | $138.93 | $139.51 | $138.14 | 74,500 |
| 23/10/2026 | $131.69 | $133.38 | $133.38 | $131.68 | 38,900 |
| 22/10/2026 | $127.08 | $126.99 | $128.80 | $126.72 | 74,700 |
| 21/10/2026 | $129.21 | $127.59 | $129.59 | $127.32 | 32,300 |
| 20/10/2026 | $128.46 | $129.71 | $130.38 | $127.08 | 78,100 |
| 19/10/2026 | $122.75 | $121.26 | $123.10 | $121.02 | 27,300 |
| 16/10/2026 | $120.38 | $121.14 | $121.27 | $120.38 | 16,300 |
| 15/10/2026 | $118.28 | $118.12 | $119.40 | $117.81 | 14,900 |
| 14/10/2026 | $120.68 | $121.67 | $121.96 | $120.68 | 9,200 |
| 13/10/2026 | $121.55 | $120.73 | $121.73 | $120.38 | 16,000 |
| 09/10/2026 | $120.02 | $120.16 | $120.95 | $119.82 | 19,100 |
| 08/10/2026 | $119.61 | $120.02 | $120.59 | $119.61 | 24,000 |
| 07/10/2026 | $119.00 | $117.85 | $119.48 | $116.63 | 61,700 |
| 06/10/2026 | $120.42 | $124.08 | $124.08 | $120.42 | 68,400 |
| 05/10/2026 | $125.69 | $126.67 | $127.42 | $125.55 | 25,800 |
| 02/10/2026 | $120.68 | $121.21 | $121.45 | $120.21 | 42,700 |
| 01/10/2026 | $118.74 | $118.57 | $118.99 | $117.53 | 22,800 |
| 30/09/2026 | $114.59 | $115.54 | $116.66 | $114.59 | 34,100 |
| 29/09/2026 | $112.35 | $113.17 | $113.17 | $111.19 | 32,900 |
| 28/09/2026 | $114.00 | $115.65 | $115.95 | $113.97 | 28,400 |
| 25/09/2026 | $116.00 | $115.50 | $116.14 | $114.96 | 18,800 |
| 24/09/2026 | $117.63 | $118.17 | $118.46 | $117.39 | 47,700 |
| 23/09/2026 | $116.48 | $117.53 | $117.82 | $116.20 | 39,000 |
Graphs are not available, please refer to the detailed table