Find a quote
PRECISION DRILLING CORPORATION
124.62 Down -2.81 (-2.25 %)
Delayed : 2026/09/04 17:40:00
- Previous close $127.43
- Opening $125.69
- Today High $125.69
- Today Low $123.10
- Price Bid $124.02
- Price Ask $124.02
- 52 Weeks High $143.81
- 52 Weeks Low $74.51
- Size Bid 10
- Size Ask 5
- Volume 46,914
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $124.62 | Up $0.04 | $124.62 | $124.62 | 6,100 |
| 03:59 PM | $124.58 | Up $0.07 | $124.58 | $124.55 | 1,300 |
| 03:58 PM | $124.51 | Down $ -0.01 | $124.75 | $124.41 | 2,400 |
| 03:57 PM | $124.52 | Down $ -0.23 | $124.82 | $124.52 | 3,300 |
| 03:56 PM | $124.75 | Down $ -0.01 | $124.75 | $124.75 | 100 |
| 03:55 PM | $124.76 | Up $0.21 | $124.76 | $124.54 | 1,300 |
| 03:53 PM | $124.55 | Down $ -0.09 | $124.55 | $124.55 | 100 |
| 03:53 PM | $124.55 | Up $0.00 | $124.55 | $124.55 | 0 |
| 03:52 PM | $124.64 | Up $0.09 | $124.64 | $124.64 | 100 |
| 03:51 PM | $124.55 | Up $0.03 | $124.71 | $124.23 | 1,500 |
| 03:50 PM | $124.52 | Up $0.35 | $124.52 | $124.30 | 500 |
| 03:48 PM | $124.17 | Up $0.00 | $124.23 | $124.17 | 500 |
| 03:48 PM | $124.17 | Up $0.00 | $124.23 | $124.17 | 0 |
| 03:47 PM | $124.17 | Up $0.23 | $124.17 | $124.07 | 700 |
| 03:46 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 100 |
| 03:45 PM | $123.94 | Down $ -0.05 | $123.94 | $123.94 | 400 |
| 03:39 PM | $123.99 | Up $0.03 | $123.99 | $123.99 | 100 |
| 03:39 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 03:39 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 03:39 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 03:39 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 03:39 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 03:35 PM | $123.96 | Up $0.22 | $123.96 | $123.96 | 300 |
| 03:35 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 03:35 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 03:35 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 03:16 PM | $123.74 | Up $0.01 | $123.74 | $123.74 | 100 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:16 PM | $123.74 | Up $0.00 | $123.74 | $123.74 | 0 |
| 03:13 PM | $123.73 | Down $ -0.09 | $123.74 | $123.73 | 200 |
| 03:13 PM | $123.73 | Up $0.00 | $123.74 | $123.73 | 0 |
| 03:13 PM | $123.73 | Up $0.00 | $123.74 | $123.73 | 0 |
| 03:12 PM | $123.82 | Up $0.00 | $123.82 | $123.82 | 100 |
| 03:06 PM | $123.82 | Down $ -0.10 | $123.82 | $123.82 | 100 |
| 03:06 PM | $123.82 | Up $0.00 | $123.82 | $123.82 | 0 |
| 03:06 PM | $123.82 | Up $0.00 | $123.82 | $123.82 | 0 |
| 03:06 PM | $123.82 | Up $0.00 | $123.82 | $123.82 | 0 |
| 03:06 PM | $123.82 | Up $0.00 | $123.82 | $123.82 | 0 |
| 03:06 PM | $123.82 | Up $0.00 | $123.82 | $123.82 | 0 |
| 02:59 PM | $123.92 | Up $0.09 | $123.92 | $123.84 | 500 |
| 02:59 PM | $123.92 | Up $0.00 | $123.92 | $123.84 | 0 |
| 02:59 PM | $123.92 | Up $0.00 | $123.92 | $123.84 | 0 |
| 02:59 PM | $123.92 | Up $0.00 | $123.92 | $123.84 | 0 |
| 02:59 PM | $123.92 | Up $0.00 | $123.92 | $123.84 | 0 |
| 02:59 PM | $123.92 | Up $0.00 | $123.92 | $123.84 | 0 |
| 02:59 PM | $123.92 | Up $0.00 | $123.92 | $123.84 | 0 |
| 02:58 PM | $123.83 | Up $0.09 | $123.83 | $123.83 | 200 |
| 02:56 PM | $123.74 | Down $ -0.27 | $123.75 | $123.74 | 800 |
| 02:56 PM | $123.74 | Up $0.00 | $123.75 | $123.74 | 0 |
| 02:51 PM | $124.01 | Up $0.28 | $124.01 | $124.01 | 100 |
| 02:51 PM | $124.01 | Up $0.00 | $124.01 | $124.01 | 0 |
| 02:51 PM | $124.01 | Up $0.00 | $124.01 | $124.01 | 0 |
| 02:51 PM | $124.01 | Up $0.00 | $124.01 | $124.01 | 0 |
| 02:51 PM | $124.01 | Up $0.00 | $124.01 | $124.01 | 0 |
| 02:41 PM | $123.73 | Down $ -0.23 | $123.88 | $123.73 | 500 |
| 02:41 PM | $123.73 | Up $0.00 | $123.88 | $123.73 | 0 |
| 02:41 PM | $123.73 | Up $0.00 | $123.88 | $123.73 | 0 |
| 02:41 PM | $123.73 | Up $0.00 | $123.88 | $123.73 | 0 |
| 02:41 PM | $123.73 | Up $0.00 | $123.88 | $123.73 | 0 |
| 02:41 PM | $123.73 | Up $0.00 | $123.88 | $123.73 | 0 |
| 02:41 PM | $123.73 | Up $0.00 | $123.88 | $123.73 | 0 |
| 02:41 PM | $123.73 | Up $0.00 | $123.88 | $123.73 | 0 |
| 02:41 PM | $123.73 | Up $0.00 | $123.88 | $123.73 | 0 |
| 02:41 PM | $123.73 | Up $0.00 | $123.88 | $123.73 | 0 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 100 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:31 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 600 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:18 PM | $123.96 | Up $0.00 | $124.01 | $123.96 | 0 |
| 02:12 PM | $123.96 | Up $0.14 | $123.96 | $123.96 | 100 |
| 02:12 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:12 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:12 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:12 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:12 PM | $123.96 | Up $0.00 | $123.96 | $123.96 | 0 |
| 02:11 PM | $123.82 | Up $0.07 | $123.82 | $123.82 | 200 |
| 02:10 PM | $123.75 | Up $0.11 | $123.75 | $123.75 | 200 |
| 02:09 PM | $123.64 | Up $0.05 | $123.64 | $123.64 | 100 |
| 02:08 PM | $123.59 | Up $0.26 | $123.59 | $123.47 | 900 |
| 02:03 PM | $123.34 | Down $ -0.17 | $123.37 | $123.10 | 1,600 |
| 02:03 PM | $123.34 | Up $0.00 | $123.37 | $123.10 | 0 |
| 02:03 PM | $123.34 | Up $0.00 | $123.37 | $123.10 | 0 |
| 02:03 PM | $123.34 | Up $0.00 | $123.37 | $123.10 | 0 |
| 02:03 PM | $123.34 | Up $0.00 | $123.37 | $123.10 | 0 |
| 02:02 PM | $123.50 | Down $ -0.06 | $123.50 | $123.41 | 1,500 |
| 02:01 PM | $123.56 | Down $ -0.09 | $123.56 | $123.56 | 100 |
| 02:00 PM | $123.65 | Down $ -0.11 | $123.65 | $123.65 | 100 |
| 01:58 PM | $123.76 | Down $ -0.07 | $123.81 | $123.76 | 300 |
| 01:58 PM | $123.76 | Up $0.00 | $123.81 | $123.76 | 0 |
| 01:53 PM | $123.83 | Down $ -0.17 | $124.00 | $123.81 | 1,800 |
| 01:53 PM | $123.83 | Up $0.00 | $124.00 | $123.81 | 0 |
| 01:53 PM | $123.83 | Up $0.00 | $124.00 | $123.81 | 0 |
| 01:53 PM | $123.83 | Up $0.00 | $124.00 | $123.81 | 0 |
| 01:53 PM | $123.83 | Up $0.00 | $124.00 | $123.81 | 0 |
| 01:47 PM | $124.00 | Up $0.05 | $124.00 | $123.86 | 1,300 |
| 01:47 PM | $124.00 | Up $0.00 | $124.00 | $123.86 | 0 |
| 01:47 PM | $124.00 | Up $0.00 | $124.00 | $123.86 | 0 |
| 01:47 PM | $124.00 | Up $0.00 | $124.00 | $123.86 | 0 |
| 01:47 PM | $124.00 | Up $0.00 | $124.00 | $123.86 | 0 |
| 01:47 PM | $124.00 | Up $0.00 | $124.00 | $123.86 | 0 |
| 01:38 PM | $123.95 | Down $ -0.06 | $123.95 | $123.95 | 300 |
| 01:38 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:38 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:38 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:38 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:38 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:38 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:38 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:38 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:36 PM | $124.01 | Down $ -0.24 | $124.18 | $124.01 | 1,100 |
| 01:36 PM | $124.01 | Up $0.00 | $124.18 | $124.01 | 0 |
| 01:32 PM | $124.25 | Up $0.15 | $124.25 | $124.12 | 400 |
| 01:32 PM | $124.25 | Up $0.00 | $124.25 | $124.12 | 0 |
| 01:32 PM | $124.25 | Up $0.00 | $124.25 | $124.12 | 0 |
| 01:32 PM | $124.25 | Up $0.00 | $124.25 | $124.12 | 0 |
| 01:24 PM | $124.10 | Up $0.11 | $124.10 | $124.10 | 300 |
| 01:24 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 01:24 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 01:24 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 01:24 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 01:24 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 01:24 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 01:24 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 01:20 PM | $123.99 | Down $0.00 | $123.99 | $123.99 | 100 |
| 01:20 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 01:20 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 01:20 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 01:17 PM | $123.99 | Down $ -0.17 | $123.99 | $123.99 | 200 |
| 01:17 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 01:17 PM | $123.99 | Up $0.00 | $123.99 | $123.99 | 0 |
| 01:16 PM | $124.16 | Up $0.01 | $124.16 | $124.16 | 200 |
| 01:13 PM | $124.15 | Up $0.20 | $124.22 | $123.87 | 1,000 |
| 01:13 PM | $124.15 | Up $0.00 | $124.22 | $123.87 | 0 |
| 01:13 PM | $124.15 | Up $0.00 | $124.22 | $123.87 | 0 |
| 01:06 PM | $123.95 | Down $ -0.03 | $123.95 | $123.95 | 100 |
| 01:06 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:06 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:06 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:06 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:06 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:06 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 01:04 PM | $123.98 | Down $ -0.02 | $123.98 | $123.98 | 100 |
| 01:04 PM | $123.98 | Up $0.00 | $123.98 | $123.98 | 0 |
| 12:52 PM | $124.00 | Down $ -0.17 | $124.00 | $124.00 | 100 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:52 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 12:47 PM | $124.17 | Down $ -0.01 | $124.17 | $124.17 | 200 |
| 12:47 PM | $124.17 | Up $0.00 | $124.17 | $124.17 | 0 |
| 12:47 PM | $124.17 | Up $0.00 | $124.17 | $124.17 | 0 |
| 12:47 PM | $124.17 | Up $0.00 | $124.17 | $124.17 | 0 |
| 12:47 PM | $124.17 | Up $0.00 | $124.17 | $124.17 | 0 |
| 12:46 PM | $124.18 | Down $ -0.04 | $124.18 | $124.18 | 200 |
| 12:45 PM | $124.22 | Down $ -0.15 | $124.22 | $124.22 | 100 |
| 12:26 PM | $124.37 | Down $ -0.13 | $124.37 | $124.37 | 200 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:26 PM | $124.37 | Up $0.00 | $124.37 | $124.37 | 0 |
| 12:25 PM | $124.50 | Down $ -0.35 | $124.60 | $124.50 | 800 |
| 11:57 AM | $124.85 | Down $ -0.15 | $124.88 | $124.85 | 700 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:57 AM | $124.85 | Up $0.00 | $124.88 | $124.85 | 0 |
| 11:55 AM | $125.00 | Up $0.05 | $125.01 | $124.99 | 700 |
| 11:55 AM | $125.00 | Up $0.00 | $125.01 | $124.99 | 0 |
| 11:21 AM | $124.95 | Up $0.24 | $124.95 | $124.95 | 300 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:21 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 11:20 AM | $124.71 | Up $0.18 | $124.71 | $124.69 | 500 |
| 11:19 AM | $124.53 | Up $0.27 | $124.59 | $124.44 | 900 |
| 11:17 AM | $124.26 | Up $0.00 | $124.26 | $124.26 | 300 |
| 11:17 AM | $124.26 | Up $0.00 | $124.26 | $124.26 | 0 |
| 11:15 AM | $124.26 | Down $ -0.03 | $124.26 | $124.26 | 100 |
| 11:15 AM | $124.26 | Up $0.00 | $124.26 | $124.26 | 0 |
| 11:04 AM | $124.29 | Down $ -0.39 | $124.42 | $124.29 | 200 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:04 AM | $124.29 | Up $0.00 | $124.42 | $124.29 | 0 |
| 11:01 AM | $124.68 | Down $ -0.10 | $124.68 | $124.68 | 100 |
| 11:01 AM | $124.68 | Up $0.00 | $124.68 | $124.68 | 0 |
| 11:01 AM | $124.68 | Up $0.00 | $124.68 | $124.68 | 0 |
| 11:00 AM | $124.78 | Down $ -0.17 | $124.78 | $124.76 | 200 |
| 10:58 AM | $124.95 | Down $ -0.25 | $124.95 | $124.95 | 100 |
| 10:58 AM | $124.95 | Up $0.00 | $124.95 | $124.95 | 0 |
| 10:44 AM | $125.20 | Up $0.19 | $125.20 | $125.19 | 500 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:44 AM | $125.20 | Up $0.00 | $125.20 | $125.19 | 0 |
| 10:35 AM | $125.01 | Down $ -0.33 | $125.01 | $125.01 | 100 |
| 10:35 AM | $125.01 | Up $0.00 | $125.01 | $125.01 | 0 |
| 10:35 AM | $125.01 | Up $0.00 | $125.01 | $125.01 | 0 |
| 10:35 AM | $125.01 | Up $0.00 | $125.01 | $125.01 | 0 |
| 10:35 AM | $125.01 | Up $0.00 | $125.01 | $125.01 | 0 |
| 10:35 AM | $125.01 | Up $0.00 | $125.01 | $125.01 | 0 |
| 10:35 AM | $125.01 | Up $0.00 | $125.01 | $125.01 | 0 |
| 10:35 AM | $125.01 | Up $0.00 | $125.01 | $125.01 | 0 |
| 10:35 AM | $125.01 | Up $0.00 | $125.01 | $125.01 | 0 |
| 10:21 AM | $125.34 | Up $0.23 | $125.34 | $125.34 | 100 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:21 AM | $125.34 | Up $0.00 | $125.34 | $125.34 | 0 |
| 10:17 AM | $125.11 | Up $0.20 | $125.11 | $125.11 | 100 |
| 10:17 AM | $125.11 | Up $0.00 | $125.11 | $125.11 | 0 |
| 10:17 AM | $125.11 | Up $0.00 | $125.11 | $125.11 | 0 |
| 10:17 AM | $125.11 | Up $0.00 | $125.11 | $125.11 | 0 |
| 10:11 AM | $124.91 | Down $ -0.31 | $125.00 | $124.91 | 200 |
| 10:11 AM | $124.91 | Up $0.00 | $125.00 | $124.91 | 0 |
| 10:11 AM | $124.91 | Up $0.00 | $125.00 | $124.91 | 0 |
| 10:11 AM | $124.91 | Up $0.00 | $125.00 | $124.91 | 0 |
| 10:11 AM | $124.91 | Up $0.00 | $125.00 | $124.91 | 0 |
| 10:11 AM | $124.91 | Up $0.00 | $125.00 | $124.91 | 0 |
| 10:07 AM | $125.22 | Down $ -0.35 | $125.22 | $125.22 | 100 |
| 10:07 AM | $125.22 | Up $0.00 | $125.22 | $125.22 | 0 |
| 10:07 AM | $125.22 | Up $0.00 | $125.22 | $125.22 | 0 |
| 10:07 AM | $125.22 | Up $0.00 | $125.22 | $125.22 | 0 |
| 10:02 AM | $125.57 | Up $0.05 | $125.57 | $125.57 | 100 |
| 10:02 AM | $125.57 | Up $0.00 | $125.57 | $125.57 | 0 |
| 10:02 AM | $125.57 | Up $0.00 | $125.57 | $125.57 | 0 |
| 10:02 AM | $125.57 | Up $0.00 | $125.57 | $125.57 | 0 |
| 10:02 AM | $125.57 | Up $0.00 | $125.57 | $125.57 | 0 |
| 10:01 AM | $125.52 | Up $0.41 | $125.52 | $125.52 | 200 |
| 10:00 AM | $125.11 | Up $0.24 | $125.11 | $125.11 | 100 |
| 09:59 AM | $124.87 | Up $0.23 | $124.87 | $124.87 | 300 |
| 09:54 AM | $124.64 | Down $ -0.45 | $124.64 | $124.64 | 100 |
| 09:54 AM | $124.64 | Up $0.00 | $124.64 | $124.64 | 0 |
| 09:54 AM | $124.64 | Up $0.00 | $124.64 | $124.64 | 0 |
| 09:54 AM | $124.64 | Up $0.00 | $124.64 | $124.64 | 0 |
| 09:54 AM | $124.64 | Up $0.00 | $124.64 | $124.64 | 0 |
| 09:52 AM | $125.09 | Up $0.22 | $125.09 | $125.09 | 300 |
| 09:52 AM | $125.09 | Up $0.00 | $125.09 | $125.09 | 0 |
| 09:50 AM | $124.87 | Up $0.45 | $124.87 | $124.87 | 300 |
| 09:50 AM | $124.87 | Up $0.00 | $124.87 | $124.87 | 0 |
| 09:48 AM | $124.42 | Down $ -0.49 | $124.67 | $124.42 | 200 |
| 09:48 AM | $124.42 | Up $0.00 | $124.67 | $124.42 | 0 |
| 09:45 AM | $124.91 | Up $0.15 | $124.98 | $124.66 | 400 |
| 09:45 AM | $124.91 | Up $0.00 | $124.98 | $124.66 | 0 |
| 09:45 AM | $124.91 | Up $0.00 | $124.98 | $124.66 | 0 |
| 09:44 AM | $124.76 | Up $0.66 | $124.76 | $124.57 | 500 |
| 09:41 AM | $124.10 | Down $ -0.02 | $124.10 | $124.10 | 100 |
| 09:41 AM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 09:41 AM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 09:40 AM | $124.12 | Down $ -0.51 | $124.39 | $124.12 | 300 |
| 09:39 AM | $124.63 | Down $ -0.91 | $124.64 | $124.63 | 300 |
| 09:38 AM | $125.54 | Down $ -0.15 | $125.68 | $125.54 | 300 |
| 09:35 AM | $125.69 | Down $ -1.74 | $125.69 | $125.69 | 100 |
| 09:35 AM | $125.69 | Up $0.00 | $125.69 | $125.69 | 0 |
| 09:35 AM | $125.69 | Up $0.00 | $125.69 | $125.69 | 0 |
| Previous close | $127.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $124.62 | $124.60 | $124.82 | $123.10 | 35,700 |
| 03/09/2026 | $127.43 | $128.10 | $128.10 | $126.70 | 21,800 |
| 02/09/2026 | $130.03 | $129.29 | $131.13 | $128.64 | 77,900 |
| 01/09/2026 | $128.33 | $127.14 | $128.75 | $126.71 | 24,000 |
| 31/08/2026 | $127.08 | $126.52 | $127.46 | $126.09 | 30,500 |
| 28/08/2026 | $125.19 | $125.13 | $126.25 | $125.01 | 28,500 |
| 27/08/2026 | $125.30 | $121.55 | $125.44 | $121.54 | 35,200 |
| 26/08/2026 | $119.97 | $121.07 | $121.14 | $119.63 | 13,400 |
| 25/08/2026 | $120.54 | $121.29 | $121.29 | $119.87 | 55,300 |
| 24/08/2026 | $121.40 | $120.01 | $121.61 | $119.60 | 37,800 |
| 21/08/2026 | $126.10 | $123.59 | $127.58 | $123.59 | 155,500 |
| 20/08/2026 | $122.89 | $122.00 | $123.04 | $120.99 | 38,500 |
| 19/08/2026 | $121.80 | $122.50 | $123.30 | $121.23 | 44,200 |
| 18/08/2026 | $122.94 | $123.61 | $123.86 | $122.33 | 47,700 |
| 17/08/2026 | $122.98 | $122.30 | $123.21 | $121.43 | 75,800 |
| 14/08/2026 | $117.30 | $117.32 | $117.44 | $116.59 | 34,000 |
| 13/08/2026 | $115.38 | $117.47 | $117.47 | $115.11 | 31,700 |
| 12/08/2026 | $116.68 | $115.30 | $116.82 | $115.21 | 38,700 |
| 11/08/2026 | $115.35 | $116.10 | $116.10 | $114.67 | 38,700 |
| 10/08/2026 | $113.30 | $110.72 | $113.95 | $110.49 | 67,800 |
| 07/08/2026 | $105.55 | $107.17 | $107.41 | $105.01 | 51,200 |
| 06/08/2026 | $107.68 | $110.12 | $110.16 | $107.59 | 39,100 |
| 05/08/2026 | $104.95 | $105.16 | $105.99 | $104.66 | 47,700 |
| 04/08/2026 | $107.07 | $107.79 | $108.03 | $106.55 | 76,700 |
| 31/07/2026 | $109.00 | $108.54 | $109.34 | $107.98 | 61,600 |
| 30/07/2026 | $106.70 | $105.04 | $107.45 | $104.85 | 136,400 |
| 29/07/2026 | $102.90 | $102.47 | $103.50 | $101.22 | 91,600 |
| 28/07/2026 | $110.68 | $110.74 | $111.24 | $110.00 | 52,000 |
| 27/07/2026 | $113.53 | $114.90 | $114.90 | $113.14 | 48,600 |
| 24/07/2026 | $119.52 | $118.93 | $120.47 | $118.62 | 27,900 |
Graphs are not available, please refer to the detailed table