Find a quote
SPROTT INC.
182.33 Up 8.22 (4.51 %)
Delayed : 2026/08/21 17:40:00
- Previous close $174.11
- Opening $179.60
- Today High $182.85
- Today Low $177.98
- Price Bid $175.99
- Price Ask $175.99
- 52 Weeks High $230.43
- 52 Weeks Low $88.33
- Size Bid 2
- Size Ask 1
- Volume 96,881
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $182.33 | Up $0.14 | $182.33 | $182.33 | 24,600 |
| 03:59 PM | $182.19 | Down $ -0.57 | $182.85 | $182.19 | 4,900 |
| 03:58 PM | $182.76 | Up $0.33 | $182.77 | $182.44 | 1,800 |
| 03:57 PM | $182.43 | Down $ -0.13 | $182.59 | $182.35 | 1,400 |
| 03:56 PM | $182.56 | Up $0.12 | $182.56 | $182.56 | 200 |
| 03:55 PM | $182.44 | Up $0.17 | $182.47 | $182.25 | 2,400 |
| 03:54 PM | $182.27 | Down $ -0.02 | $182.47 | $182.27 | 800 |
| 03:53 PM | $182.29 | Up $0.08 | $182.37 | $182.21 | 1,300 |
| 03:52 PM | $182.21 | Down $ -0.09 | $182.26 | $182.21 | 600 |
| 03:51 PM | $182.30 | Down $ -0.17 | $182.46 | $182.14 | 1,200 |
| 03:50 PM | $182.47 | Up $0.09 | $182.57 | $182.08 | 900 |
| 03:49 PM | $182.38 | Down $ -0.22 | $182.38 | $182.38 | 100 |
| 03:48 PM | $182.60 | Up $0.24 | $182.60 | $182.38 | 500 |
| 03:47 PM | $182.36 | Down $ -0.19 | $182.36 | $182.33 | 400 |
| 03:46 PM | $182.55 | Up $0.04 | $182.55 | $182.37 | 600 |
| 03:44 PM | $182.51 | Up $0.26 | $182.51 | $182.49 | 600 |
| 03:44 PM | $182.51 | Up $0.00 | $182.51 | $182.49 | 0 |
| 03:43 PM | $182.25 | Down $ -0.25 | $182.51 | $182.25 | 200 |
| 03:42 PM | $182.50 | Down $ -0.13 | $182.50 | $182.50 | 200 |
| 03:41 PM | $182.63 | Up $0.59 | $182.63 | $182.43 | 800 |
| 03:40 PM | $182.04 | Up $0.07 | $182.36 | $181.98 | 600 |
| 03:39 PM | $181.97 | Down $ -0.01 | $181.98 | $181.66 | 600 |
| 03:38 PM | $181.98 | Down $ -0.03 | $181.98 | $181.68 | 800 |
| 03:33 PM | $182.01 | Up $0.16 | $182.02 | $182.01 | 500 |
| 03:33 PM | $182.01 | Up $0.00 | $182.02 | $182.01 | 0 |
| 03:33 PM | $182.01 | Up $0.00 | $182.02 | $182.01 | 0 |
| 03:33 PM | $182.01 | Up $0.00 | $182.02 | $182.01 | 0 |
| 03:33 PM | $182.01 | Up $0.00 | $182.02 | $182.01 | 0 |
| 03:31 PM | $181.85 | Up $0.23 | $181.85 | $181.64 | 400 |
| 03:31 PM | $181.85 | Up $0.00 | $181.85 | $181.64 | 0 |
| 03:30 PM | $181.62 | Up $0.00 | $181.62 | $181.62 | 100 |
| 03:29 PM | $181.61 | Down $ -0.21 | $181.77 | $181.61 | 300 |
| 03:28 PM | $181.82 | Down $ -0.12 | $181.82 | $181.82 | 100 |
| 03:27 PM | $181.94 | Up $0.01 | $181.94 | $181.85 | 300 |
| 03:25 PM | $181.93 | Down $ -0.05 | $181.93 | $181.93 | 100 |
| 03:25 PM | $181.93 | Up $0.00 | $181.93 | $181.93 | 0 |
| 03:24 PM | $181.98 | Up $0.45 | $181.98 | $181.98 | 100 |
| 03:20 PM | $181.53 | Up $0.03 | $181.53 | $181.51 | 400 |
| 03:20 PM | $181.53 | Up $0.00 | $181.53 | $181.51 | 0 |
| 03:20 PM | $181.53 | Up $0.00 | $181.53 | $181.51 | 0 |
| 03:20 PM | $181.53 | Up $0.00 | $181.53 | $181.51 | 0 |
| 03:19 PM | $181.50 | Up $0.16 | $181.51 | $181.34 | 800 |
| 03:18 PM | $181.34 | Up $0.03 | $181.34 | $181.30 | 400 |
| 03:16 PM | $181.31 | Down $ -0.17 | $181.34 | $181.31 | 400 |
| 03:16 PM | $181.31 | Up $0.00 | $181.34 | $181.31 | 0 |
| 03:15 PM | $181.48 | Down $ -0.07 | $181.48 | $181.48 | 300 |
| 03:14 PM | $181.55 | Up $0.05 | $181.68 | $181.55 | 400 |
| 03:10 PM | $181.50 | Up $0.27 | $181.50 | $181.36 | 900 |
| 03:10 PM | $181.50 | Up $0.00 | $181.50 | $181.36 | 0 |
| 03:10 PM | $181.50 | Up $0.00 | $181.50 | $181.36 | 0 |
| 03:10 PM | $181.50 | Up $0.00 | $181.50 | $181.36 | 0 |
| 03:07 PM | $181.23 | Up $0.10 | $181.23 | $181.23 | 100 |
| 03:07 PM | $181.23 | Up $0.00 | $181.23 | $181.23 | 0 |
| 03:07 PM | $181.23 | Up $0.00 | $181.23 | $181.23 | 0 |
| 03:05 PM | $181.13 | Down $ -0.48 | $181.13 | $181.13 | 200 |
| 03:05 PM | $181.13 | Up $0.00 | $181.13 | $181.13 | 0 |
| 03:03 PM | $181.61 | Up $0.01 | $181.61 | $181.61 | 100 |
| 03:03 PM | $181.61 | Up $0.00 | $181.61 | $181.61 | 0 |
| 03:02 PM | $181.60 | Up $0.01 | $181.60 | $181.60 | 100 |
| 03:00 PM | $181.59 | Up $0.48 | $181.59 | $181.59 | 100 |
| 03:00 PM | $181.59 | Up $0.00 | $181.59 | $181.59 | 0 |
| 02:58 PM | $181.11 | Up $0.32 | $181.11 | $180.96 | 1,000 |
| 02:58 PM | $181.11 | Up $0.00 | $181.11 | $180.96 | 0 |
| 02:56 PM | $180.79 | Down $ -0.17 | $180.80 | $180.79 | 600 |
| 02:56 PM | $180.79 | Up $0.00 | $180.80 | $180.79 | 0 |
| 02:51 PM | $180.96 | Up $0.52 | $180.96 | $180.96 | 100 |
| 02:51 PM | $180.96 | Up $0.00 | $180.96 | $180.96 | 0 |
| 02:51 PM | $180.96 | Up $0.00 | $180.96 | $180.96 | 0 |
| 02:51 PM | $180.96 | Up $0.00 | $180.96 | $180.96 | 0 |
| 02:51 PM | $180.96 | Up $0.00 | $180.96 | $180.96 | 0 |
| 02:46 PM | $180.44 | Down $ -0.31 | $180.45 | $180.44 | 200 |
| 02:46 PM | $180.44 | Up $0.00 | $180.45 | $180.44 | 0 |
| 02:46 PM | $180.44 | Up $0.00 | $180.45 | $180.44 | 0 |
| 02:46 PM | $180.44 | Up $0.00 | $180.45 | $180.44 | 0 |
| 02:46 PM | $180.44 | Up $0.00 | $180.45 | $180.44 | 0 |
| 02:45 PM | $180.75 | Up $0.01 | $180.75 | $180.74 | 400 |
| 02:39 PM | $180.74 | Up $0.21 | $180.74 | $180.74 | 100 |
| 02:39 PM | $180.74 | Up $0.00 | $180.74 | $180.74 | 0 |
| 02:39 PM | $180.74 | Up $0.00 | $180.74 | $180.74 | 0 |
| 02:39 PM | $180.74 | Up $0.00 | $180.74 | $180.74 | 0 |
| 02:39 PM | $180.74 | Up $0.00 | $180.74 | $180.74 | 0 |
| 02:39 PM | $180.74 | Up $0.00 | $180.74 | $180.74 | 0 |
| 02:36 PM | $180.53 | Up $0.00 | $180.53 | $180.53 | 200 |
| 02:36 PM | $180.53 | Up $0.00 | $180.53 | $180.53 | 0 |
| 02:36 PM | $180.53 | Up $0.00 | $180.53 | $180.53 | 0 |
| 02:35 PM | $180.53 | Up $0.09 | $180.53 | $180.53 | 100 |
| 02:31 PM | $180.44 | Up $0.01 | $180.44 | $180.43 | 600 |
| 02:31 PM | $180.44 | Up $0.00 | $180.44 | $180.43 | 0 |
| 02:31 PM | $180.44 | Up $0.00 | $180.44 | $180.43 | 0 |
| 02:31 PM | $180.44 | Up $0.00 | $180.44 | $180.43 | 0 |
| 02:30 PM | $180.43 | Down $ -0.58 | $180.61 | $180.43 | 700 |
| 02:29 PM | $181.01 | Down $ -0.08 | $181.01 | $181.01 | 100 |
| 02:27 PM | $181.09 | Up $0.01 | $181.09 | $181.09 | 100 |
| 02:27 PM | $181.09 | Up $0.00 | $181.09 | $181.09 | 0 |
| 02:26 PM | $181.08 | Up $0.00 | $181.08 | $181.08 | 100 |
| 02:24 PM | $181.08 | Up $0.47 | $181.08 | $181.07 | 300 |
| 02:24 PM | $181.08 | Up $0.00 | $181.08 | $181.07 | 0 |
| 02:19 PM | $180.61 | Down $ -0.45 | $180.61 | $180.61 | 100 |
| 02:19 PM | $180.61 | Up $0.00 | $180.61 | $180.61 | 0 |
| 02:19 PM | $180.61 | Up $0.00 | $180.61 | $180.61 | 0 |
| 02:19 PM | $180.61 | Up $0.00 | $180.61 | $180.61 | 0 |
| 02:19 PM | $180.61 | Up $0.00 | $180.61 | $180.61 | 0 |
| 02:18 PM | $181.06 | Down $ -0.02 | $181.06 | $181.06 | 100 |
| 02:14 PM | $181.08 | Down $ -0.01 | $181.08 | $181.08 | 100 |
| 02:14 PM | $181.08 | Up $0.00 | $181.08 | $181.08 | 0 |
| 02:14 PM | $181.08 | Up $0.00 | $181.08 | $181.08 | 0 |
| 02:14 PM | $181.08 | Up $0.00 | $181.08 | $181.08 | 0 |
| 02:13 PM | $181.09 | Up $0.22 | $181.09 | $181.09 | 200 |
| 02:11 PM | $180.87 | Up $0.30 | $180.87 | $180.76 | 1,100 |
| 02:11 PM | $180.87 | Up $0.00 | $180.87 | $180.76 | 0 |
| 02:10 PM | $180.57 | Up $0.45 | $180.57 | $180.54 | 600 |
| 02:06 PM | $180.12 | Down $ -0.39 | $180.12 | $180.12 | 200 |
| 02:06 PM | $180.12 | Up $0.00 | $180.12 | $180.12 | 0 |
| 02:06 PM | $180.12 | Up $0.00 | $180.12 | $180.12 | 0 |
| 02:06 PM | $180.12 | Up $0.00 | $180.12 | $180.12 | 0 |
| 02:01 PM | $180.51 | Up $0.11 | $180.51 | $180.51 | 100 |
| 02:01 PM | $180.51 | Up $0.00 | $180.51 | $180.51 | 0 |
| 02:01 PM | $180.51 | Up $0.00 | $180.51 | $180.51 | 0 |
| 02:01 PM | $180.51 | Up $0.00 | $180.51 | $180.51 | 0 |
| 02:01 PM | $180.51 | Up $0.00 | $180.51 | $180.51 | 0 |
| 01:59 PM | $180.40 | Up $0.00 | $180.40 | $180.40 | 100 |
| 01:59 PM | $180.40 | Up $0.00 | $180.40 | $180.40 | 0 |
| 01:58 PM | $180.40 | Up $0.10 | $180.40 | $180.40 | 200 |
| 01:55 PM | $180.30 | Up $0.03 | $180.30 | $180.30 | 200 |
| 01:55 PM | $180.30 | Up $0.00 | $180.30 | $180.30 | 0 |
| 01:55 PM | $180.30 | Up $0.00 | $180.30 | $180.30 | 0 |
| 01:54 PM | $180.27 | Up $0.41 | $180.27 | $180.17 | 400 |
| 01:53 PM | $179.86 | Up $0.19 | $179.86 | $179.58 | 700 |
| 01:41 PM | $179.67 | Up $0.27 | $179.67 | $179.47 | 1,300 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:41 PM | $179.67 | Up $0.00 | $179.67 | $179.47 | 0 |
| 01:37 PM | $179.40 | Up $0.02 | $179.40 | $179.40 | 100 |
| 01:37 PM | $179.40 | Up $0.00 | $179.40 | $179.40 | 0 |
| 01:37 PM | $179.40 | Up $0.00 | $179.40 | $179.40 | 0 |
| 01:37 PM | $179.40 | Up $0.00 | $179.40 | $179.40 | 0 |
| 01:33 PM | $179.38 | Up $0.12 | $179.38 | $179.26 | 300 |
| 01:33 PM | $179.38 | Up $0.00 | $179.38 | $179.26 | 0 |
| 01:33 PM | $179.38 | Up $0.00 | $179.38 | $179.26 | 0 |
| 01:33 PM | $179.38 | Up $0.00 | $179.38 | $179.26 | 0 |
| 01:31 PM | $179.26 | Down $ -0.20 | $179.34 | $179.26 | 1,000 |
| 01:31 PM | $179.26 | Up $0.00 | $179.34 | $179.26 | 0 |
| 01:25 PM | $179.46 | Down $ -0.02 | $179.46 | $179.41 | 200 |
| 01:25 PM | $179.46 | Up $0.00 | $179.46 | $179.41 | 0 |
| 01:25 PM | $179.46 | Up $0.00 | $179.46 | $179.41 | 0 |
| 01:25 PM | $179.46 | Up $0.00 | $179.46 | $179.41 | 0 |
| 01:25 PM | $179.46 | Up $0.00 | $179.46 | $179.41 | 0 |
| 01:25 PM | $179.46 | Up $0.00 | $179.46 | $179.41 | 0 |
| 01:22 PM | $179.48 | Down $ -0.16 | $179.58 | $179.48 | 400 |
| 01:22 PM | $179.48 | Up $0.00 | $179.58 | $179.48 | 0 |
| 01:22 PM | $179.48 | Up $0.00 | $179.58 | $179.48 | 0 |
| 01:21 PM | $179.64 | Down $ -0.25 | $179.72 | $179.64 | 800 |
| 01:16 PM | $179.89 | Down $ -0.16 | $179.89 | $179.89 | 100 |
| 01:16 PM | $179.89 | Up $0.00 | $179.89 | $179.89 | 0 |
| 01:16 PM | $179.89 | Up $0.00 | $179.89 | $179.89 | 0 |
| 01:16 PM | $179.89 | Up $0.00 | $179.89 | $179.89 | 0 |
| 01:16 PM | $179.89 | Up $0.00 | $179.89 | $179.89 | 0 |
| 01:10 PM | $180.05 | Up $0.83 | $180.05 | $178.96 | 1,500 |
| 01:10 PM | $180.05 | Up $0.00 | $180.05 | $178.96 | 0 |
| 01:10 PM | $180.05 | Up $0.00 | $180.05 | $178.96 | 0 |
| 01:10 PM | $180.05 | Up $0.00 | $180.05 | $178.96 | 0 |
| 01:10 PM | $180.05 | Up $0.00 | $180.05 | $178.96 | 0 |
| 01:10 PM | $180.05 | Up $0.00 | $180.05 | $178.96 | 0 |
| 01:06 PM | $179.22 | Down $ -0.06 | $179.22 | $179.22 | 100 |
| 01:06 PM | $179.22 | Up $0.00 | $179.22 | $179.22 | 0 |
| 01:06 PM | $179.22 | Up $0.00 | $179.22 | $179.22 | 0 |
| 01:06 PM | $179.22 | Up $0.00 | $179.22 | $179.22 | 0 |
| 01:00 PM | $179.28 | Down $ -0.42 | $179.59 | $179.28 | 400 |
| 01:00 PM | $179.28 | Up $0.00 | $179.59 | $179.28 | 0 |
| 01:00 PM | $179.28 | Up $0.00 | $179.59 | $179.28 | 0 |
| 01:00 PM | $179.28 | Up $0.00 | $179.59 | $179.28 | 0 |
| 01:00 PM | $179.28 | Up $0.00 | $179.59 | $179.28 | 0 |
| 01:00 PM | $179.28 | Up $0.00 | $179.59 | $179.28 | 0 |
| 12:54 PM | $179.70 | Up $0.10 | $179.70 | $179.65 | 200 |
| 12:54 PM | $179.70 | Up $0.00 | $179.70 | $179.65 | 0 |
| 12:54 PM | $179.70 | Up $0.00 | $179.70 | $179.65 | 0 |
| 12:54 PM | $179.70 | Up $0.00 | $179.70 | $179.65 | 0 |
| 12:54 PM | $179.70 | Up $0.00 | $179.70 | $179.65 | 0 |
| 12:54 PM | $179.70 | Up $0.00 | $179.70 | $179.65 | 0 |
| 12:50 PM | $179.60 | Down $ -0.12 | $179.60 | $179.60 | 100 |
| 12:50 PM | $179.60 | Up $0.00 | $179.60 | $179.60 | 0 |
| 12:50 PM | $179.60 | Up $0.00 | $179.60 | $179.60 | 0 |
| 12:50 PM | $179.60 | Up $0.00 | $179.60 | $179.60 | 0 |
| 12:49 PM | $179.72 | Down $ -0.18 | $179.72 | $179.72 | 100 |
| 12:48 PM | $179.90 | Down $ -0.28 | $179.90 | $179.90 | 200 |
| 12:43 PM | $180.18 | Up $0.20 | $180.18 | $180.17 | 300 |
| 12:43 PM | $180.18 | Up $0.00 | $180.18 | $180.17 | 0 |
| 12:43 PM | $180.18 | Up $0.00 | $180.18 | $180.17 | 0 |
| 12:43 PM | $180.18 | Up $0.00 | $180.18 | $180.17 | 0 |
| 12:43 PM | $180.18 | Up $0.00 | $180.18 | $180.17 | 0 |
| 12:42 PM | $179.98 | Up $0.24 | $179.98 | $179.91 | 200 |
| 12:36 PM | $179.74 | Down $ -0.26 | $179.74 | $179.74 | 100 |
| 12:36 PM | $179.74 | Up $0.00 | $179.74 | $179.74 | 0 |
| 12:36 PM | $179.74 | Up $0.00 | $179.74 | $179.74 | 0 |
| 12:36 PM | $179.74 | Up $0.00 | $179.74 | $179.74 | 0 |
| 12:36 PM | $179.74 | Up $0.00 | $179.74 | $179.74 | 0 |
| 12:36 PM | $179.74 | Up $0.00 | $179.74 | $179.74 | 0 |
| 12:31 PM | $180.00 | Up $0.03 | $180.00 | $180.00 | 100 |
| 12:31 PM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 12:31 PM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 12:31 PM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 12:31 PM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 12:28 PM | $179.97 | Up $0.01 | $179.97 | $179.79 | 700 |
| 12:28 PM | $179.97 | Up $0.00 | $179.97 | $179.79 | 0 |
| 12:28 PM | $179.97 | Up $0.00 | $179.97 | $179.79 | 0 |
| 12:24 PM | $179.96 | Up $0.35 | $179.96 | $179.96 | 200 |
| 12:24 PM | $179.96 | Up $0.00 | $179.96 | $179.96 | 0 |
| 12:24 PM | $179.96 | Up $0.00 | $179.96 | $179.96 | 0 |
| 12:24 PM | $179.96 | Up $0.00 | $179.96 | $179.96 | 0 |
| 12:19 PM | $179.61 | Up $0.50 | $179.61 | $179.27 | 900 |
| 12:19 PM | $179.61 | Up $0.00 | $179.61 | $179.27 | 0 |
| 12:19 PM | $179.61 | Up $0.00 | $179.61 | $179.27 | 0 |
| 12:19 PM | $179.61 | Up $0.00 | $179.61 | $179.27 | 0 |
| 12:19 PM | $179.61 | Up $0.00 | $179.61 | $179.27 | 0 |
| 12:12 PM | $179.11 | Up $0.13 | $179.11 | $179.11 | 200 |
| 12:12 PM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 12:12 PM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 12:12 PM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 12:12 PM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 12:12 PM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 12:12 PM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 12:10 PM | $178.98 | Down $ -0.31 | $178.98 | $178.98 | 100 |
| 12:10 PM | $178.98 | Up $0.00 | $178.98 | $178.98 | 0 |
| 12:09 PM | $179.29 | Up $0.00 | $179.29 | $178.85 | 2,000 |
| 12:06 PM | $179.29 | Down $ -0.55 | $179.48 | $179.29 | 300 |
| 12:06 PM | $179.29 | Up $0.00 | $179.48 | $179.29 | 0 |
| 12:06 PM | $179.29 | Up $0.00 | $179.48 | $179.29 | 0 |
| 12:03 PM | $179.84 | Up $0.09 | $179.84 | $179.75 | 200 |
| 12:03 PM | $179.84 | Up $0.00 | $179.84 | $179.75 | 0 |
| 12:03 PM | $179.84 | Up $0.00 | $179.84 | $179.75 | 0 |
| 11:56 AM | $179.75 | Down $ -0.01 | $179.75 | $179.75 | 100 |
| 11:56 AM | $179.75 | Up $0.00 | $179.75 | $179.75 | 0 |
| 11:56 AM | $179.75 | Up $0.00 | $179.75 | $179.75 | 0 |
| 11:56 AM | $179.75 | Up $0.00 | $179.75 | $179.75 | 0 |
| 11:56 AM | $179.75 | Up $0.00 | $179.75 | $179.75 | 0 |
| 11:56 AM | $179.75 | Up $0.00 | $179.75 | $179.75 | 0 |
| 11:56 AM | $179.75 | Up $0.00 | $179.75 | $179.75 | 0 |
| 11:50 AM | $179.76 | Up $0.19 | $179.76 | $179.65 | 1,400 |
| 11:50 AM | $179.76 | Up $0.00 | $179.76 | $179.65 | 0 |
| 11:50 AM | $179.76 | Up $0.00 | $179.76 | $179.65 | 0 |
| 11:50 AM | $179.76 | Up $0.00 | $179.76 | $179.65 | 0 |
| 11:50 AM | $179.76 | Up $0.00 | $179.76 | $179.65 | 0 |
| 11:50 AM | $179.76 | Up $0.00 | $179.76 | $179.65 | 0 |
| 11:47 AM | $179.57 | Down $ -0.62 | $179.57 | $179.57 | 100 |
| 11:47 AM | $179.57 | Up $0.00 | $179.57 | $179.57 | 0 |
| 11:47 AM | $179.57 | Up $0.00 | $179.57 | $179.57 | 0 |
| 11:42 AM | $180.19 | Up $0.36 | $180.19 | $180.00 | 300 |
| 11:42 AM | $180.19 | Up $0.00 | $180.19 | $180.00 | 0 |
| 11:42 AM | $180.19 | Up $0.00 | $180.19 | $180.00 | 0 |
| 11:42 AM | $180.19 | Up $0.00 | $180.19 | $180.00 | 0 |
| 11:42 AM | $180.19 | Up $0.00 | $180.19 | $180.00 | 0 |
| 11:41 AM | $179.83 | Up $0.20 | $179.83 | $179.63 | 300 |
| 11:38 AM | $179.63 | Up $0.72 | $179.63 | $179.00 | 1,100 |
| 11:38 AM | $179.63 | Up $0.00 | $179.63 | $179.00 | 0 |
| 11:38 AM | $179.63 | Up $0.00 | $179.63 | $179.00 | 0 |
| 11:37 AM | $178.91 | Up $0.01 | $178.91 | $178.91 | 200 |
| 11:36 AM | $178.90 | Up $0.28 | $178.90 | $178.62 | 700 |
| 11:27 AM | $178.62 | Down $ -0.29 | $178.69 | $178.62 | 400 |
| 11:27 AM | $178.62 | Up $0.00 | $178.69 | $178.62 | 0 |
| 11:27 AM | $178.62 | Up $0.00 | $178.69 | $178.62 | 0 |
| 11:27 AM | $178.62 | Up $0.00 | $178.69 | $178.62 | 0 |
| 11:27 AM | $178.62 | Up $0.00 | $178.69 | $178.62 | 0 |
| 11:27 AM | $178.62 | Up $0.00 | $178.69 | $178.62 | 0 |
| 11:27 AM | $178.62 | Up $0.00 | $178.69 | $178.62 | 0 |
| 11:27 AM | $178.62 | Up $0.00 | $178.69 | $178.62 | 0 |
| 11:27 AM | $178.62 | Up $0.00 | $178.69 | $178.62 | 0 |
| 11:26 AM | $178.91 | Up $0.07 | $178.91 | $178.91 | 100 |
| 11:23 AM | $178.84 | Up $0.19 | $178.84 | $178.73 | 400 |
| 11:23 AM | $178.84 | Up $0.00 | $178.84 | $178.73 | 0 |
| 11:23 AM | $178.84 | Up $0.00 | $178.84 | $178.73 | 0 |
| 11:22 AM | $178.65 | Up $0.23 | $178.65 | $178.41 | 500 |
| 11:21 AM | $178.42 | Down $ -0.06 | $178.42 | $178.17 | 400 |
| 11:17 AM | $178.48 | Up $0.43 | $178.48 | $178.31 | 500 |
| 11:17 AM | $178.48 | Up $0.00 | $178.48 | $178.31 | 0 |
| 11:17 AM | $178.48 | Up $0.00 | $178.48 | $178.31 | 0 |
| 11:17 AM | $178.48 | Up $0.00 | $178.48 | $178.31 | 0 |
| 11:16 AM | $178.05 | Down $ -0.61 | $178.35 | $178.05 | 500 |
| 11:10 AM | $178.66 | Up $0.61 | $178.66 | $178.45 | 1,500 |
| 11:10 AM | $178.66 | Up $0.00 | $178.66 | $178.45 | 0 |
| 11:10 AM | $178.66 | Up $0.00 | $178.66 | $178.45 | 0 |
| 11:10 AM | $178.66 | Up $0.00 | $178.66 | $178.45 | 0 |
| 11:10 AM | $178.66 | Up $0.00 | $178.66 | $178.45 | 0 |
| 11:10 AM | $178.66 | Up $0.00 | $178.66 | $178.45 | 0 |
| 11:08 AM | $178.05 | Up $0.07 | $178.05 | $178.05 | 100 |
| 11:08 AM | $178.05 | Up $0.00 | $178.05 | $178.05 | 0 |
| 11:04 AM | $177.98 | Down $ -0.96 | $178.14 | $177.98 | 500 |
| 11:04 AM | $177.98 | Up $0.00 | $178.14 | $177.98 | 0 |
| 11:04 AM | $177.98 | Up $0.00 | $178.14 | $177.98 | 0 |
| 11:04 AM | $177.98 | Up $0.00 | $178.14 | $177.98 | 0 |
| 10:59 AM | $178.94 | Down $ -0.27 | $178.95 | $178.94 | 500 |
| 10:59 AM | $178.94 | Up $0.00 | $178.95 | $178.94 | 0 |
| 10:59 AM | $178.94 | Up $0.00 | $178.95 | $178.94 | 0 |
| 10:59 AM | $178.94 | Up $0.00 | $178.95 | $178.94 | 0 |
| 10:59 AM | $178.94 | Up $0.00 | $178.95 | $178.94 | 0 |
| 10:53 AM | $179.21 | Down $ -0.01 | $179.21 | $179.21 | 300 |
| 10:53 AM | $179.21 | Up $0.00 | $179.21 | $179.21 | 0 |
| 10:53 AM | $179.21 | Up $0.00 | $179.21 | $179.21 | 0 |
| 10:53 AM | $179.21 | Up $0.00 | $179.21 | $179.21 | 0 |
| 10:53 AM | $179.21 | Up $0.00 | $179.21 | $179.21 | 0 |
| 10:53 AM | $179.21 | Up $0.00 | $179.21 | $179.21 | 0 |
| 10:52 AM | $179.22 | Down $ -0.38 | $179.22 | $179.22 | 100 |
| 10:50 AM | $179.60 | Up $0.18 | $179.60 | $179.17 | 300 |
| 10:50 AM | $179.60 | Up $0.00 | $179.60 | $179.17 | 0 |
| 10:45 AM | $179.42 | Up $0.54 | $179.42 | $179.11 | 800 |
| 10:45 AM | $179.42 | Up $0.00 | $179.42 | $179.11 | 0 |
| 10:45 AM | $179.42 | Up $0.00 | $179.42 | $179.11 | 0 |
| 10:45 AM | $179.42 | Up $0.00 | $179.42 | $179.11 | 0 |
| 10:45 AM | $179.42 | Up $0.00 | $179.42 | $179.11 | 0 |
| 10:44 AM | $178.88 | Down $ -0.31 | $178.88 | $178.88 | 100 |
| 10:40 AM | $179.19 | Down $ -0.23 | $179.19 | $179.19 | 100 |
| 10:40 AM | $179.19 | Up $0.00 | $179.19 | $179.19 | 0 |
| 10:40 AM | $179.19 | Up $0.00 | $179.19 | $179.19 | 0 |
| 10:40 AM | $179.19 | Up $0.00 | $179.19 | $179.19 | 0 |
| 10:34 AM | $179.42 | Down $ -0.60 | $179.42 | $179.42 | 100 |
| 10:34 AM | $179.42 | Up $0.00 | $179.42 | $179.42 | 0 |
| 10:34 AM | $179.42 | Up $0.00 | $179.42 | $179.42 | 0 |
| 10:34 AM | $179.42 | Up $0.00 | $179.42 | $179.42 | 0 |
| 10:34 AM | $179.42 | Up $0.00 | $179.42 | $179.42 | 0 |
| 10:34 AM | $179.42 | Up $0.00 | $179.42 | $179.42 | 0 |
| 10:31 AM | $180.02 | Down $ -0.28 | $180.32 | $180.00 | 400 |
| 10:31 AM | $180.02 | Up $0.00 | $180.32 | $180.00 | 0 |
| 10:31 AM | $180.02 | Up $0.00 | $180.32 | $180.00 | 0 |
| 10:29 AM | $180.30 | Down $ -0.15 | $180.30 | $180.30 | 1,000 |
| 10:29 AM | $180.30 | Up $0.00 | $180.30 | $180.30 | 0 |
| 10:26 AM | $180.45 | Up $0.45 | $180.45 | $180.18 | 200 |
| 10:26 AM | $180.45 | Up $0.00 | $180.45 | $180.18 | 0 |
| 10:26 AM | $180.45 | Up $0.00 | $180.45 | $180.18 | 0 |
| 10:25 AM | $180.00 | Up $1.01 | $180.00 | $179.73 | 600 |
| 10:21 AM | $178.99 | Up $0.74 | $178.99 | $178.78 | 900 |
| 10:21 AM | $178.99 | Up $0.00 | $178.99 | $178.78 | 0 |
| 10:21 AM | $178.99 | Up $0.00 | $178.99 | $178.78 | 0 |
| 10:21 AM | $178.99 | Up $0.00 | $178.99 | $178.78 | 0 |
| 10:20 AM | $178.25 | Down $ -0.44 | $178.25 | $178.25 | 100 |
| 10:14 AM | $178.69 | Down $ -0.21 | $178.92 | $178.69 | 200 |
| 10:14 AM | $178.69 | Up $0.00 | $178.92 | $178.69 | 0 |
| 10:14 AM | $178.69 | Up $0.00 | $178.92 | $178.69 | 0 |
| 10:14 AM | $178.69 | Up $0.00 | $178.92 | $178.69 | 0 |
| 10:14 AM | $178.69 | Up $0.00 | $178.92 | $178.69 | 0 |
| 10:14 AM | $178.69 | Up $0.00 | $178.92 | $178.69 | 0 |
| 10:11 AM | $178.90 | Down $ -0.65 | $179.02 | $178.90 | 300 |
| 10:11 AM | $178.90 | Up $0.00 | $179.02 | $178.90 | 0 |
| 10:11 AM | $178.90 | Up $0.00 | $179.02 | $178.90 | 0 |
| 10:01 AM | $179.55 | Up $0.10 | $179.55 | $179.44 | 300 |
| 10:01 AM | $179.55 | Up $0.00 | $179.55 | $179.44 | 0 |
| 10:01 AM | $179.55 | Up $0.00 | $179.55 | $179.44 | 0 |
| 10:01 AM | $179.55 | Up $0.00 | $179.55 | $179.44 | 0 |
| 10:01 AM | $179.55 | Up $0.00 | $179.55 | $179.44 | 0 |
| 10:01 AM | $179.55 | Up $0.00 | $179.55 | $179.44 | 0 |
| 10:01 AM | $179.55 | Up $0.00 | $179.55 | $179.44 | 0 |
| 10:01 AM | $179.55 | Up $0.00 | $179.55 | $179.44 | 0 |
| 10:01 AM | $179.55 | Up $0.00 | $179.55 | $179.44 | 0 |
| 10:01 AM | $179.55 | Up $0.00 | $179.55 | $179.44 | 0 |
| 10:00 AM | $179.45 | Up $0.41 | $179.45 | $179.39 | 400 |
| 09:55 AM | $179.04 | Down $ -0.36 | $179.04 | $179.04 | 100 |
| 09:55 AM | $179.04 | Up $0.00 | $179.04 | $179.04 | 0 |
| 09:55 AM | $179.04 | Up $0.00 | $179.04 | $179.04 | 0 |
| 09:55 AM | $179.04 | Up $0.00 | $179.04 | $179.04 | 0 |
| 09:55 AM | $179.04 | Up $0.00 | $179.04 | $179.04 | 0 |
| 09:54 AM | $179.40 | Up $0.39 | $179.40 | $179.40 | 200 |
| 09:52 AM | $179.01 | Down $ -0.72 | $179.01 | $179.01 | 100 |
| 09:52 AM | $179.01 | Up $0.00 | $179.01 | $179.01 | 0 |
| 09:51 AM | $179.73 | Up $0.97 | $179.74 | $178.99 | 700 |
| 09:50 AM | $178.76 | Up $0.50 | $178.81 | $178.42 | 1,000 |
| 09:49 AM | $178.26 | Up $0.01 | $178.26 | $178.26 | 100 |
| 09:47 AM | $178.25 | Up $0.03 | $178.25 | $178.25 | 100 |
| 09:47 AM | $178.25 | Up $0.00 | $178.25 | $178.25 | 0 |
| 09:46 AM | $178.22 | Down $ -1.98 | $179.15 | $178.19 | 600 |
| 09:40 AM | $180.20 | Up $1.18 | $180.20 | $180.20 | 200 |
| 09:40 AM | $180.20 | Up $0.00 | $180.20 | $180.20 | 0 |
| 09:40 AM | $180.20 | Up $0.00 | $180.20 | $180.20 | 0 |
| 09:40 AM | $180.20 | Up $0.00 | $180.20 | $180.20 | 0 |
| 09:40 AM | $180.20 | Up $0.00 | $180.20 | $180.20 | 0 |
| 09:40 AM | $180.20 | Up $0.00 | $180.20 | $180.20 | 0 |
| 09:35 AM | $179.02 | Down $ -0.34 | $179.70 | $179.02 | 200 |
| 09:35 AM | $179.02 | Up $0.00 | $179.70 | $179.02 | 0 |
| 09:35 AM | $179.02 | Up $0.00 | $179.70 | $179.02 | 0 |
| 09:35 AM | $179.02 | Up $0.00 | $179.70 | $179.02 | 0 |
| 09:35 AM | $179.02 | Up $0.00 | $179.70 | $179.02 | 0 |
| 09:34 AM | $179.36 | Up $0.79 | $179.36 | $179.35 | 700 |
| 09:32 AM | $178.57 | Down $ -1.25 | $178.57 | $178.57 | 100 |
| 09:32 AM | $178.57 | Up $0.00 | $178.57 | $178.57 | 0 |
| 09:30 AM | $179.82 | Up $5.71 | $179.82 | $179.60 | 600 |
| 09:30 AM | $179.82 | Up $0.00 | $179.82 | $179.60 | 0 |
| Previous close | $174.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $182.33 | $179.75 | $182.85 | $178.85 | 72,400 |
| 20/08/2026 | $174.11 | $173.54 | $174.90 | $171.42 | 66,500 |
| 19/08/2026 | $166.78 | $169.96 | $169.96 | $166.26 | 47,300 |
| 18/08/2026 | $163.30 | $163.67 | $163.72 | $162.34 | 33,300 |
| 17/08/2026 | $168.88 | $166.65 | $169.31 | $166.28 | 41,200 |
| 14/08/2026 | $161.94 | $161.18 | $163.54 | $160.90 | 37,800 |
| 13/08/2026 | $163.27 | $162.78 | $164.10 | $161.27 | 86,700 |
| 12/08/2026 | $163.86 | $165.10 | $165.11 | $162.67 | 57,500 |
| 11/08/2026 | $170.79 | $166.39 | $172.84 | $165.73 | 59,500 |
| 10/08/2026 | $161.22 | $162.66 | $164.58 | $160.87 | 64,100 |
| 07/08/2026 | $164.20 | $161.90 | $164.51 | $160.94 | 31,500 |
| 06/08/2026 | $157.55 | $156.34 | $157.90 | $154.85 | 33,800 |
| 05/08/2026 | $161.91 | $160.60 | $162.44 | $153.79 | 79,500 |
| 04/08/2026 | $147.33 | $147.51 | $149.24 | $146.44 | 64,900 |
| 31/07/2026 | $144.08 | $145.73 | $146.62 | $143.78 | 85,300 |
| 30/07/2026 | $149.49 | $148.73 | $149.90 | $147.44 | 34,900 |
| 29/07/2026 | $146.10 | $146.44 | $149.96 | $145.08 | 50,200 |
| 28/07/2026 | $149.17 | $148.70 | $149.51 | $147.73 | 32,400 |
| 27/07/2026 | $147.62 | $146.05 | $147.75 | $144.97 | 18,400 |
| 24/07/2026 | $145.18 | $147.75 | $147.75 | $144.29 | 31,700 |
| 23/07/2026 | $148.58 | $148.38 | $149.30 | $147.82 | 28,300 |
| 22/07/2026 | $152.85 | $154.06 | $154.28 | $152.13 | 24,200 |
| 21/07/2026 | $154.40 | $153.06 | $155.55 | $152.26 | 75,800 |
| 20/07/2026 | $147.20 | $146.98 | $147.67 | $146.38 | 11,500 |
| 17/07/2026 | $145.78 | $146.18 | $147.47 | $143.93 | 59,600 |
| 16/07/2026 | $147.36 | $147.61 | $148.20 | $145.16 | 43,800 |
| 15/07/2026 | $150.80 | $151.48 | $151.86 | $149.27 | 46,800 |
| 14/07/2026 | $149.31 | $148.80 | $149.64 | $148.32 | 17,900 |
| 13/07/2026 | $147.45 | $145.13 | $147.63 | $144.24 | 81,400 |
| 10/07/2026 | $152.84 | $154.74 | $154.75 | $152.50 | 43,200 |
Graphs are not available, please refer to the detailed table