Find a quote
IMPERIAL OIL
165.41 Up 4.82 (2.91 %)
Delayed : 2026/07/07 17:40:00
- Previous close $160.59
- Opening $162.01
- Today High $166.88
- Today Low $161.66
- Price Bid $165.00
- Price Ask $165.00
- 52 Weeks High $191.76
- 52 Weeks Low $108.10
- Size Bid 1
- Size Ask 10
- Volume 689,847
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $165.41 | Up $0.00 | $165.41 | $165.41 | 187,400 |
| 03:59 PM | $165.41 | Up $0.03 | $165.54 | $165.39 | 12,800 |
| 03:58 PM | $165.38 | Down $ -0.06 | $165.45 | $165.36 | 3,800 |
| 03:57 PM | $165.44 | Down $ -0.13 | $165.57 | $165.40 | 10,100 |
| 03:56 PM | $165.57 | Up $0.07 | $165.64 | $165.47 | 3,000 |
| 03:55 PM | $165.50 | Down $ -0.07 | $165.62 | $165.41 | 9,100 |
| 03:54 PM | $165.57 | Down $ -0.04 | $165.60 | $165.48 | 3,100 |
| 03:53 PM | $165.61 | Down $ -0.07 | $165.64 | $165.54 | 8,100 |
| 03:52 PM | $165.68 | Down $ -0.01 | $165.69 | $165.68 | 200 |
| 03:51 PM | $165.69 | Down $ -0.26 | $165.89 | $165.69 | 2,500 |
| 03:50 PM | $165.95 | Up $0.08 | $166.07 | $165.90 | 5,400 |
| 03:49 PM | $165.87 | Down $ -0.14 | $166.04 | $165.87 | 3,000 |
| 03:48 PM | $166.01 | Down $ -0.07 | $166.11 | $166.01 | 2,300 |
| 03:47 PM | $166.08 | Up $0.05 | $166.08 | $166.00 | 600 |
| 03:46 PM | $166.03 | Up $0.08 | $166.03 | $165.92 | 600 |
| 03:45 PM | $165.95 | Up $0.01 | $165.95 | $165.80 | 2,000 |
| 03:44 PM | $165.94 | Up $0.09 | $165.95 | $165.83 | 4,700 |
| 03:43 PM | $165.85 | Down $ -0.10 | $165.87 | $165.85 | 1,300 |
| 03:42 PM | $165.95 | Up $0.00 | $165.95 | $165.95 | 300 |
| 03:41 PM | $165.95 | Down $ -0.04 | $165.96 | $165.94 | 700 |
| 03:40 PM | $165.99 | Down $ -0.17 | $166.10 | $165.99 | 1,300 |
| 03:39 PM | $166.16 | Up $0.11 | $166.16 | $166.03 | 1,300 |
| 03:38 PM | $166.05 | Up $0.06 | $166.05 | $165.92 | 700 |
| 03:37 PM | $165.99 | Up $0.04 | $165.99 | $165.90 | 2,900 |
| 03:36 PM | $165.95 | Down $ -0.13 | $166.01 | $165.90 | 800 |
| 03:35 PM | $166.08 | Down $ -0.02 | $166.14 | $166.08 | 300 |
| 03:34 PM | $166.10 | Down $ -0.08 | $166.18 | $166.10 | 400 |
| 03:33 PM | $166.18 | Up $0.01 | $166.18 | $166.03 | 2,800 |
| 03:32 PM | $166.17 | Down $ -0.21 | $166.31 | $166.07 | 900 |
| 03:31 PM | $166.38 | Down $ -0.07 | $166.38 | $166.38 | 100 |
| 03:30 PM | $166.45 | Down $ -0.17 | $166.59 | $166.45 | 1,300 |
| 03:29 PM | $166.62 | Down $ -0.06 | $166.65 | $166.62 | 800 |
| 03:28 PM | $166.68 | Down $ -0.06 | $166.74 | $166.68 | 400 |
| 03:27 PM | $166.74 | Up $0.05 | $166.74 | $166.74 | 100 |
| 03:26 PM | $166.69 | Down $ -0.05 | $166.88 | $166.69 | 3,000 |
| 03:25 PM | $166.74 | Up $0.00 | $166.74 | $166.74 | 5,100 |
| 03:24 PM | $166.74 | Up $0.21 | $166.74 | $166.58 | 7,100 |
| 03:23 PM | $166.53 | Up $0.08 | $166.58 | $166.49 | 1,100 |
| 03:22 PM | $166.45 | Up $0.24 | $166.50 | $166.29 | 3,100 |
| 03:21 PM | $166.21 | Down $ -0.27 | $166.52 | $166.21 | 1,200 |
| 03:20 PM | $166.48 | Up $0.03 | $166.48 | $166.29 | 1,100 |
| 03:19 PM | $166.45 | Down $ -0.11 | $166.52 | $166.45 | 400 |
| 03:18 PM | $166.56 | Up $0.02 | $166.58 | $166.43 | 1,600 |
| 03:17 PM | $166.54 | Up $0.14 | $166.54 | $166.48 | 1,100 |
| 03:16 PM | $166.40 | Up $0.10 | $166.40 | $166.32 | 600 |
| 03:15 PM | $166.30 | Down $ -0.20 | $166.42 | $166.30 | 800 |
| 03:14 PM | $166.50 | Up $0.13 | $166.50 | $166.38 | 1,900 |
| 03:13 PM | $166.37 | Up $0.02 | $166.37 | $166.31 | 1,100 |
| 03:12 PM | $166.35 | Up $0.11 | $166.35 | $166.31 | 300 |
| 03:11 PM | $166.24 | Up $0.08 | $166.27 | $166.24 | 300 |
| 03:10 PM | $166.16 | Up $0.05 | $166.27 | $166.07 | 700 |
| 03:09 PM | $166.11 | Up $0.25 | $166.12 | $165.96 | 1,700 |
| 03:08 PM | $165.86 | Down $ -0.09 | $165.87 | $165.86 | 200 |
| 03:07 PM | $165.95 | Down $ -0.19 | $166.11 | $165.87 | 2,000 |
| 03:06 PM | $166.14 | Up $0.00 | $166.21 | $166.13 | 600 |
| 03:05 PM | $166.14 | Up $0.17 | $166.14 | $166.05 | 300 |
| 03:04 PM | $165.97 | Down $0.00 | $165.97 | $165.97 | 100 |
| 03:03 PM | $165.97 | Up $0.00 | $166.01 | $165.96 | 900 |
| 03:02 PM | $165.97 | Down $ -0.01 | $165.97 | $165.96 | 500 |
| 03:01 PM | $165.98 | Up $0.09 | $166.03 | $165.90 | 1,500 |
| 03:00 PM | $165.89 | Up $0.11 | $165.89 | $165.78 | 600 |
| 02:59 PM | $165.78 | Down $ -0.18 | $166.00 | $165.77 | 3,000 |
| 02:58 PM | $165.96 | Up $0.07 | $165.96 | $165.89 | 1,000 |
| 02:57 PM | $165.89 | Up $0.06 | $165.90 | $165.86 | 600 |
| 02:56 PM | $165.83 | Up $0.13 | $165.83 | $165.67 | 700 |
| 02:55 PM | $165.70 | Up $0.18 | $165.70 | $165.52 | 800 |
| 02:54 PM | $165.52 | Up $0.08 | $165.52 | $165.44 | 700 |
| 02:53 PM | $165.44 | Up $0.05 | $165.44 | $165.36 | 700 |
| 02:52 PM | $165.39 | Up $0.12 | $165.39 | $165.26 | 1,400 |
| 02:50 PM | $165.27 | Down $ -0.05 | $165.35 | $165.27 | 200 |
| 02:50 PM | $165.27 | Up $0.00 | $165.35 | $165.27 | 0 |
| 02:49 PM | $165.32 | Up $0.06 | $165.35 | $165.23 | 1,000 |
| 02:48 PM | $165.26 | Up $0.12 | $165.29 | $165.26 | 500 |
| 02:47 PM | $165.14 | Up $0.03 | $165.14 | $165.14 | 100 |
| 02:46 PM | $165.11 | Up $0.17 | $165.11 | $164.97 | 900 |
| 02:45 PM | $164.94 | Down $ -0.05 | $165.01 | $164.94 | 600 |
| 02:44 PM | $164.99 | Up $0.00 | $165.00 | $164.99 | 300 |
| 02:43 PM | $164.99 | Up $0.05 | $164.99 | $164.92 | 800 |
| 02:42 PM | $164.94 | Up $0.19 | $164.94 | $164.66 | 2,400 |
| 02:41 PM | $164.75 | Down $ -0.08 | $164.76 | $164.75 | 200 |
| 02:40 PM | $164.83 | Down $ -0.18 | $164.92 | $164.83 | 1,100 |
| 02:39 PM | $165.01 | Down $ -0.05 | $165.29 | $165.01 | 14,600 |
| 02:38 PM | $165.06 | Up $0.09 | $165.12 | $165.06 | 500 |
| 02:37 PM | $164.97 | Down $ -0.08 | $164.97 | $164.97 | 200 |
| 02:36 PM | $165.05 | Up $0.02 | $165.05 | $165.05 | 200 |
| 02:35 PM | $165.03 | Up $0.13 | $165.03 | $164.99 | 400 |
| 02:34 PM | $164.90 | Down $ -0.06 | $164.96 | $164.89 | 1,300 |
| 02:32 PM | $164.96 | Up $0.24 | $165.04 | $164.74 | 2,600 |
| 02:32 PM | $164.96 | Up $0.00 | $165.04 | $164.74 | 0 |
| 02:30 PM | $164.72 | Down $ -0.08 | $164.75 | $164.72 | 1,200 |
| 02:30 PM | $164.72 | Up $0.00 | $164.75 | $164.72 | 0 |
| 02:29 PM | $164.80 | Down $ -0.06 | $164.85 | $164.73 | 4,500 |
| 02:28 PM | $164.86 | Up $0.15 | $164.86 | $164.86 | 100 |
| 02:27 PM | $164.71 | Up $0.01 | $164.71 | $164.71 | 200 |
| 02:25 PM | $164.70 | Up $0.14 | $164.70 | $164.58 | 3,000 |
| 02:25 PM | $164.70 | Up $0.00 | $164.70 | $164.58 | 0 |
| 02:23 PM | $164.56 | Down $ -0.06 | $164.64 | $164.56 | 200 |
| 02:23 PM | $164.56 | Up $0.00 | $164.64 | $164.56 | 0 |
| 02:22 PM | $164.63 | Down $0.00 | $164.65 | $164.63 | 300 |
| 02:21 PM | $164.63 | Down $ -0.17 | $164.72 | $164.62 | 500 |
| 02:20 PM | $164.80 | Down $ -0.20 | $164.96 | $164.80 | 2,100 |
| 02:19 PM | $165.00 | Up $0.05 | $165.05 | $164.99 | 900 |
| 02:17 PM | $164.95 | Down $ -0.06 | $164.95 | $164.92 | 1,000 |
| 02:17 PM | $164.95 | Up $0.00 | $164.95 | $164.92 | 0 |
| 02:16 PM | $165.02 | Up $0.04 | $165.02 | $165.02 | 100 |
| 02:15 PM | $164.97 | Up $0.04 | $164.97 | $164.97 | 300 |
| 02:14 PM | $164.93 | Up $0.05 | $164.93 | $164.93 | 100 |
| 02:13 PM | $164.88 | Up $0.00 | $164.89 | $164.82 | 600 |
| 02:12 PM | $164.88 | Down $ -0.12 | $165.00 | $164.85 | 2,100 |
| 02:11 PM | $165.00 | Up $0.38 | $165.00 | $164.69 | 4,000 |
| 02:09 PM | $164.62 | Up $0.02 | $164.62 | $164.62 | 100 |
| 02:09 PM | $164.62 | Up $0.00 | $164.62 | $164.62 | 0 |
| 02:08 PM | $164.60 | Up $0.06 | $164.60 | $164.53 | 400 |
| 02:06 PM | $164.54 | Up $0.05 | $164.54 | $164.53 | 200 |
| 02:06 PM | $164.54 | Up $0.00 | $164.54 | $164.53 | 0 |
| 02:05 PM | $164.49 | Up $0.13 | $164.49 | $164.40 | 1,000 |
| 02:04 PM | $164.36 | Up $0.07 | $164.40 | $164.31 | 1,400 |
| 02:03 PM | $164.29 | Down $ -0.34 | $164.62 | $164.29 | 2,300 |
| 02:00 PM | $164.63 | Up $0.08 | $164.63 | $164.50 | 1,300 |
| 02:00 PM | $164.63 | Up $0.00 | $164.63 | $164.50 | 0 |
| 02:00 PM | $164.63 | Up $0.00 | $164.63 | $164.50 | 0 |
| 01:59 PM | $164.55 | Down $ -0.03 | $164.55 | $164.55 | 100 |
| 01:58 PM | $164.58 | Down $ -0.02 | $164.59 | $164.55 | 300 |
| 01:57 PM | $164.60 | Up $0.03 | $164.60 | $164.57 | 300 |
| 01:56 PM | $164.57 | Up $0.02 | $164.57 | $164.55 | 300 |
| 01:55 PM | $164.55 | Up $0.06 | $164.55 | $164.51 | 600 |
| 01:51 PM | $164.49 | Down $ -0.15 | $164.57 | $164.49 | 800 |
| 01:51 PM | $164.49 | Up $0.00 | $164.57 | $164.49 | 0 |
| 01:51 PM | $164.49 | Up $0.00 | $164.57 | $164.49 | 0 |
| 01:51 PM | $164.49 | Up $0.00 | $164.57 | $164.49 | 0 |
| 01:49 PM | $164.64 | Up $0.07 | $164.64 | $164.64 | 100 |
| 01:49 PM | $164.64 | Up $0.00 | $164.64 | $164.64 | 0 |
| 01:46 PM | $164.57 | Down $ -0.01 | $164.57 | $164.48 | 900 |
| 01:46 PM | $164.57 | Up $0.00 | $164.57 | $164.48 | 0 |
| 01:46 PM | $164.57 | Up $0.00 | $164.57 | $164.48 | 0 |
| 01:45 PM | $164.58 | Up $0.08 | $164.58 | $164.57 | 200 |
| 01:44 PM | $164.50 | Down $ -0.10 | $164.68 | $164.50 | 1,200 |
| 01:43 PM | $164.60 | Down $ -0.09 | $164.66 | $164.60 | 1,200 |
| 01:42 PM | $164.69 | Down $ -0.05 | $164.77 | $164.66 | 1,200 |
| 01:41 PM | $164.74 | Up $0.05 | $164.77 | $164.71 | 1,300 |
| 01:40 PM | $164.69 | Down $ -0.01 | $164.70 | $164.67 | 2,600 |
| 01:39 PM | $164.70 | Down $ -0.12 | $164.81 | $164.66 | 3,000 |
| 01:35 PM | $164.82 | Up $0.01 | $164.83 | $164.80 | 1,400 |
| 01:35 PM | $164.82 | Up $0.00 | $164.83 | $164.80 | 0 |
| 01:35 PM | $164.82 | Up $0.00 | $164.83 | $164.80 | 0 |
| 01:35 PM | $164.82 | Up $0.00 | $164.83 | $164.80 | 0 |
| 01:34 PM | $164.81 | Down $ -0.05 | $164.86 | $164.81 | 1,000 |
| 01:33 PM | $164.86 | Down $ -0.04 | $164.88 | $164.78 | 2,000 |
| 01:32 PM | $164.90 | Up $0.08 | $164.90 | $164.80 | 1,400 |
| 01:31 PM | $164.82 | Up $0.03 | $164.89 | $164.82 | 2,000 |
| 01:30 PM | $164.79 | Down $ -0.02 | $164.87 | $164.79 | 1,800 |
| 01:29 PM | $164.81 | Up $0.04 | $164.87 | $164.77 | 1,800 |
| 01:28 PM | $164.77 | Up $0.06 | $164.81 | $164.74 | 1,700 |
| 01:27 PM | $164.71 | Up $0.13 | $164.71 | $164.60 | 900 |
| 01:26 PM | $164.58 | Up $0.07 | $164.58 | $164.48 | 900 |
| 01:25 PM | $164.51 | Up $0.06 | $164.51 | $164.31 | 1,200 |
| 01:24 PM | $164.45 | Up $0.04 | $164.45 | $164.39 | 600 |
| 01:23 PM | $164.41 | Down $ -0.18 | $164.51 | $164.39 | 2,000 |
| 01:22 PM | $164.59 | Up $0.04 | $164.59 | $164.57 | 300 |
| 01:21 PM | $164.55 | Up $0.18 | $164.55 | $164.50 | 800 |
| 01:20 PM | $164.37 | Up $0.02 | $164.37 | $164.37 | 200 |
| 01:19 PM | $164.35 | Up $0.10 | $164.36 | $164.34 | 1,200 |
| 01:18 PM | $164.25 | Down $ -0.03 | $164.27 | $164.25 | 700 |
| 01:17 PM | $164.28 | Down $ -0.02 | $164.34 | $164.28 | 300 |
| 01:16 PM | $164.30 | Up $0.08 | $164.30 | $164.30 | 200 |
| 01:15 PM | $164.22 | Down $ -0.16 | $164.23 | $164.22 | 400 |
| 01:13 PM | $164.38 | Up $0.11 | $164.38 | $164.31 | 200 |
| 01:13 PM | $164.38 | Up $0.00 | $164.38 | $164.31 | 0 |
| 01:12 PM | $164.27 | Down $ -0.11 | $164.32 | $164.18 | 1,200 |
| 01:11 PM | $164.38 | Down $ -0.10 | $164.59 | $164.38 | 1,200 |
| 01:09 PM | $164.48 | Up $0.00 | $164.48 | $164.48 | 100 |
| 01:09 PM | $164.48 | Up $0.00 | $164.48 | $164.48 | 0 |
| 01:08 PM | $164.48 | Down $ -0.07 | $164.48 | $164.48 | 100 |
| 01:07 PM | $164.55 | Up $0.07 | $164.55 | $164.55 | 100 |
| 01:06 PM | $164.48 | Up $0.27 | $164.50 | $164.36 | 500 |
| 01:04 PM | $164.21 | Up $0.19 | $164.21 | $164.09 | 600 |
| 01:04 PM | $164.21 | Up $0.00 | $164.21 | $164.09 | 0 |
| 01:03 PM | $164.02 | Up $0.07 | $164.02 | $164.01 | 300 |
| 01:02 PM | $163.95 | Up $0.00 | $163.95 | $163.94 | 300 |
| 01:01 PM | $163.95 | Down $ -0.10 | $164.05 | $163.95 | 800 |
| 01:00 PM | $164.05 | Down $ -0.02 | $164.05 | $163.95 | 300 |
| 12:59 PM | $164.07 | Up $0.20 | $164.07 | $163.95 | 500 |
| 12:57 PM | $163.87 | Up $0.03 | $163.87 | $163.86 | 500 |
| 12:57 PM | $163.87 | Up $0.00 | $163.87 | $163.86 | 0 |
| 12:56 PM | $163.84 | Up $0.00 | $163.84 | $163.84 | 100 |
| 12:55 PM | $163.84 | Up $0.12 | $163.84 | $163.79 | 300 |
| 12:54 PM | $163.72 | Down $ -0.05 | $163.77 | $163.72 | 300 |
| 12:53 PM | $163.77 | Down $ -0.05 | $163.77 | $163.66 | 1,200 |
| 12:52 PM | $163.82 | Up $0.15 | $163.82 | $163.74 | 200 |
| 12:49 PM | $163.67 | Down $ -0.04 | $163.88 | $163.67 | 1,900 |
| 12:49 PM | $163.67 | Up $0.00 | $163.88 | $163.67 | 0 |
| 12:49 PM | $163.67 | Up $0.00 | $163.88 | $163.67 | 0 |
| 12:48 PM | $163.71 | Up $0.08 | $163.71 | $163.69 | 300 |
| 12:45 PM | $163.63 | Down $ -0.01 | $163.63 | $163.63 | 100 |
| 12:45 PM | $163.63 | Up $0.00 | $163.63 | $163.63 | 0 |
| 12:45 PM | $163.63 | Up $0.00 | $163.63 | $163.63 | 0 |
| 12:41 PM | $163.64 | Down $ -0.16 | $163.73 | $163.64 | 700 |
| 12:41 PM | $163.64 | Up $0.00 | $163.73 | $163.64 | 0 |
| 12:41 PM | $163.64 | Up $0.00 | $163.73 | $163.64 | 0 |
| 12:41 PM | $163.64 | Up $0.00 | $163.73 | $163.64 | 0 |
| 12:40 PM | $163.80 | Up $0.03 | $163.80 | $163.77 | 400 |
| 12:39 PM | $163.77 | Down $ -0.05 | $163.78 | $163.77 | 300 |
| 12:38 PM | $163.82 | Down $ -0.09 | $163.90 | $163.82 | 500 |
| 12:37 PM | $163.91 | Up $0.10 | $163.91 | $163.87 | 1,300 |
| 12:36 PM | $163.81 | Down $ -0.08 | $163.81 | $163.81 | 100 |
| 12:35 PM | $163.89 | Down $ -0.16 | $164.09 | $163.89 | 3,200 |
| 12:34 PM | $164.05 | Up $0.01 | $164.05 | $164.05 | 200 |
| 12:33 PM | $164.04 | Down $ -0.03 | $164.04 | $164.04 | 300 |
| 12:32 PM | $164.07 | Down $ -0.07 | $164.14 | $164.01 | 6,300 |
| 12:31 PM | $164.14 | Up $0.01 | $164.14 | $164.14 | 100 |
| 12:30 PM | $164.13 | Down $ -0.01 | $164.13 | $164.05 | 2,600 |
| 12:29 PM | $164.14 | Up $0.06 | $164.14 | $164.14 | 400 |
| 12:28 PM | $164.08 | Up $0.07 | $164.08 | $164.08 | 100 |
| 12:27 PM | $164.01 | Down $ -0.07 | $164.03 | $164.01 | 300 |
| 12:24 PM | $164.08 | Up $0.08 | $164.08 | $164.08 | 600 |
| 12:24 PM | $164.08 | Up $0.00 | $164.08 | $164.08 | 0 |
| 12:24 PM | $164.08 | Up $0.00 | $164.08 | $164.08 | 0 |
| 12:23 PM | $164.01 | Down $ -0.08 | $164.02 | $164.01 | 300 |
| 12:22 PM | $164.08 | Up $0.04 | $164.08 | $164.01 | 300 |
| 12:21 PM | $164.04 | Down $ -0.10 | $164.12 | $164.04 | 400 |
| 12:19 PM | $164.14 | Down $ -0.05 | $164.14 | $164.12 | 500 |
| 12:19 PM | $164.14 | Up $0.00 | $164.14 | $164.12 | 0 |
| 12:18 PM | $164.19 | Down $ -0.06 | $164.19 | $164.19 | 300 |
| 12:17 PM | $164.25 | Down $ -0.15 | $164.49 | $164.25 | 1,000 |
| 12:16 PM | $164.40 | Down $ -0.02 | $164.42 | $164.40 | 200 |
| 12:15 PM | $164.42 | Down $ -0.11 | $164.55 | $164.42 | 2,100 |
| 12:14 PM | $164.53 | Down $ -0.07 | $164.67 | $164.53 | 1,300 |
| 12:13 PM | $164.60 | Up $0.13 | $164.63 | $164.51 | 1,100 |
| 12:09 PM | $164.47 | Down $ -0.07 | $164.52 | $164.47 | 600 |
| 12:09 PM | $164.47 | Up $0.00 | $164.52 | $164.47 | 0 |
| 12:09 PM | $164.47 | Up $0.00 | $164.52 | $164.47 | 0 |
| 12:09 PM | $164.47 | Up $0.00 | $164.52 | $164.47 | 0 |
| 12:08 PM | $164.55 | Down $ -0.24 | $164.68 | $164.50 | 3,300 |
| 12:05 PM | $164.78 | Up $0.12 | $164.79 | $164.77 | 800 |
| 12:05 PM | $164.78 | Up $0.00 | $164.79 | $164.77 | 0 |
| 12:05 PM | $164.78 | Up $0.00 | $164.79 | $164.77 | 0 |
| 12:04 PM | $164.66 | Up $0.06 | $164.66 | $164.46 | 5,500 |
| 12:03 PM | $164.60 | Up $0.06 | $164.60 | $164.56 | 400 |
| 12:02 PM | $164.54 | Up $0.19 | $164.54 | $164.44 | 200 |
| 12:01 PM | $164.35 | Up $0.14 | $164.35 | $164.35 | 100 |
| 12:00 PM | $164.21 | Down $ -0.22 | $164.37 | $164.21 | 600 |
| 11:59 AM | $164.43 | Up $0.11 | $164.54 | $164.39 | 1,200 |
| 11:58 AM | $164.32 | Down $ -0.02 | $164.39 | $164.32 | 600 |
| 11:57 AM | $164.34 | Up $0.12 | $164.34 | $164.32 | 500 |
| 11:56 AM | $164.22 | Down $ -0.06 | $164.25 | $164.22 | 400 |
| 11:55 AM | $164.28 | Up $0.13 | $164.28 | $164.22 | 600 |
| 11:54 AM | $164.15 | Down $ -0.02 | $164.15 | $164.11 | 800 |
| 11:53 AM | $164.17 | Down $ -0.16 | $164.50 | $164.17 | 2,200 |
| 11:52 AM | $164.33 | Down $ -0.12 | $164.34 | $164.33 | 700 |
| 11:50 AM | $164.45 | Up $0.31 | $164.45 | $164.19 | 1,100 |
| 11:50 AM | $164.45 | Up $0.00 | $164.45 | $164.19 | 0 |
| 11:49 AM | $164.14 | Down $ -0.02 | $164.14 | $164.14 | 500 |
| 11:47 AM | $164.16 | Up $0.00 | $164.23 | $164.16 | 300 |
| 11:47 AM | $164.16 | Up $0.00 | $164.23 | $164.16 | 0 |
| 11:46 AM | $164.16 | Down $ -0.05 | $164.37 | $164.16 | 1,200 |
| 11:45 AM | $164.21 | Up $0.12 | $164.21 | $164.21 | 200 |
| 11:44 AM | $164.09 | Up $0.17 | $164.09 | $164.01 | 300 |
| 11:43 AM | $163.92 | Up $0.15 | $163.93 | $163.84 | 600 |
| 11:42 AM | $163.77 | Up $0.14 | $163.83 | $163.53 | 1,300 |
| 11:41 AM | $163.63 | Up $0.00 | $163.63 | $163.55 | 500 |
| 11:40 AM | $163.63 | Up $0.10 | $163.73 | $163.48 | 7,400 |
| 11:39 AM | $163.52 | Down $ -0.06 | $163.52 | $163.52 | 500 |
| 11:37 AM | $163.58 | Down $ -0.19 | $163.82 | $163.58 | 1,500 |
| 11:37 AM | $163.58 | Up $0.00 | $163.82 | $163.58 | 0 |
| 11:34 AM | $163.77 | Down $ -0.31 | $163.96 | $163.76 | 2,400 |
| 11:34 AM | $163.77 | Up $0.00 | $163.96 | $163.76 | 0 |
| 11:34 AM | $163.77 | Up $0.00 | $163.96 | $163.76 | 0 |
| 11:30 AM | $164.08 | Up $0.09 | $164.08 | $164.00 | 400 |
| 11:30 AM | $164.08 | Up $0.00 | $164.08 | $164.00 | 0 |
| 11:30 AM | $164.08 | Up $0.00 | $164.08 | $164.00 | 0 |
| 11:30 AM | $164.08 | Up $0.00 | $164.08 | $164.00 | 0 |
| 11:29 AM | $163.99 | Up $0.00 | $163.99 | $163.99 | 100 |
| 11:28 AM | $163.99 | Up $0.08 | $163.99 | $163.99 | 200 |
| 11:27 AM | $163.91 | Up $0.04 | $163.91 | $163.91 | 100 |
| 11:26 AM | $163.87 | Down $ -0.05 | $163.99 | $163.87 | 400 |
| 11:25 AM | $163.92 | Down $ -0.32 | $164.16 | $163.92 | 2,100 |
| 11:23 AM | $164.24 | Down $ -0.28 | $164.44 | $164.21 | 1,700 |
| 11:23 AM | $164.24 | Up $0.00 | $164.44 | $164.21 | 0 |
| 11:22 AM | $164.52 | Down $ -0.10 | $164.61 | $164.52 | 2,100 |
| 11:21 AM | $164.62 | Down $ -0.13 | $164.69 | $164.59 | 1,200 |
| 11:20 AM | $164.75 | Up $0.17 | $164.83 | $164.64 | 900 |
| 11:19 AM | $164.58 | Up $0.17 | $164.58 | $164.33 | 2,200 |
| 11:18 AM | $164.41 | Up $0.06 | $164.41 | $164.41 | 200 |
| 11:17 AM | $164.35 | Up $0.05 | $164.35 | $164.26 | 1,400 |
| 11:15 AM | $164.30 | Down $ -0.06 | $164.41 | $164.28 | 1,400 |
| 11:15 AM | $164.30 | Up $0.00 | $164.41 | $164.28 | 0 |
| 11:14 AM | $164.36 | Down $ -0.10 | $164.37 | $164.21 | 1,700 |
| 11:12 AM | $164.46 | Down $ -0.04 | $164.46 | $164.44 | 200 |
| 11:12 AM | $164.46 | Up $0.00 | $164.46 | $164.44 | 0 |
| 11:11 AM | $164.50 | Down $ -0.23 | $164.63 | $164.50 | 800 |
| 11:10 AM | $164.73 | Up $0.09 | $164.73 | $164.73 | 100 |
| 11:09 AM | $164.64 | Down $ -0.01 | $164.64 | $164.64 | 100 |
| 11:08 AM | $164.65 | Up $0.07 | $164.65 | $164.59 | 900 |
| 11:07 AM | $164.58 | Up $0.21 | $164.58 | $164.51 | 500 |
| 11:06 AM | $164.37 | Down $ -0.34 | $164.71 | $164.37 | 1,100 |
| 11:05 AM | $164.71 | Down $ -0.21 | $164.82 | $164.71 | 1,200 |
| 11:04 AM | $164.92 | Down $ -0.01 | $165.03 | $164.92 | 600 |
| 11:03 AM | $164.93 | Down $ -0.08 | $164.93 | $164.93 | 300 |
| 11:02 AM | $165.01 | Down $ -0.26 | $165.28 | $165.01 | 1,300 |
| 11:01 AM | $165.27 | Up $0.00 | $165.27 | $165.14 | 1,700 |
| 11:00 AM | $165.27 | Down $ -0.16 | $165.53 | $165.27 | 2,900 |
| 10:59 AM | $165.43 | Up $0.02 | $165.53 | $165.43 | 600 |
| 10:58 AM | $165.41 | Up $0.14 | $165.41 | $165.41 | 200 |
| 10:56 AM | $165.27 | Up $0.12 | $165.27 | $165.27 | 100 |
| 10:56 AM | $165.27 | Up $0.00 | $165.27 | $165.27 | 0 |
| 10:55 AM | $165.15 | Up $0.14 | $165.20 | $165.15 | 500 |
| 10:54 AM | $165.01 | Down $ -0.01 | $165.10 | $165.01 | 400 |
| 10:52 AM | $165.02 | Up $0.11 | $165.02 | $165.01 | 300 |
| 10:52 AM | $165.02 | Up $0.00 | $165.02 | $165.01 | 0 |
| 10:51 AM | $164.91 | Up $0.19 | $164.91 | $164.82 | 800 |
| 10:49 AM | $164.72 | Down $ -0.16 | $164.89 | $164.72 | 1,500 |
| 10:49 AM | $164.72 | Up $0.00 | $164.89 | $164.72 | 0 |
| 10:48 AM | $164.88 | Down $ -0.07 | $164.88 | $164.88 | 100 |
| 10:46 AM | $164.95 | Up $0.15 | $164.95 | $164.89 | 1,400 |
| 10:46 AM | $164.95 | Up $0.00 | $164.95 | $164.89 | 0 |
| 10:42 AM | $164.80 | Up $0.30 | $164.80 | $164.62 | 1,200 |
| 10:42 AM | $164.80 | Up $0.00 | $164.80 | $164.62 | 0 |
| 10:42 AM | $164.80 | Up $0.00 | $164.80 | $164.62 | 0 |
| 10:42 AM | $164.80 | Up $0.00 | $164.80 | $164.62 | 0 |
| 10:41 AM | $164.50 | Down $ -0.19 | $164.69 | $164.50 | 2,000 |
| 10:40 AM | $164.69 | Down $ -0.21 | $164.95 | $164.69 | 400 |
| 10:39 AM | $164.90 | Down $ -0.07 | $165.01 | $164.75 | 3,300 |
| 10:38 AM | $164.97 | Up $0.04 | $165.01 | $164.97 | 1,200 |
| 10:36 AM | $164.93 | Down $ -0.04 | $164.99 | $164.91 | 600 |
| 10:36 AM | $164.93 | Up $0.00 | $164.99 | $164.91 | 0 |
| 10:35 AM | $164.97 | Up $0.12 | $165.11 | $164.96 | 700 |
| 10:34 AM | $164.85 | Up $0.17 | $164.85 | $164.63 | 1,800 |
| 10:33 AM | $164.68 | Down $ -0.26 | $164.84 | $164.68 | 600 |
| 10:32 AM | $164.94 | Down $ -0.10 | $164.97 | $164.94 | 300 |
| 10:31 AM | $165.04 | Up $0.12 | $165.07 | $164.97 | 1,000 |
| 10:30 AM | $164.92 | Down $ -0.36 | $165.19 | $164.92 | 900 |
| 10:29 AM | $165.28 | Up $0.28 | $165.28 | $165.08 | 700 |
| 10:28 AM | $165.01 | Up $0.06 | $165.02 | $165.01 | 300 |
| 10:27 AM | $164.95 | Down $ -0.10 | $164.95 | $164.95 | 200 |
| 10:26 AM | $165.05 | Down $ -0.03 | $165.05 | $164.97 | 600 |
| 10:25 AM | $165.08 | Down $ -0.33 | $165.31 | $165.03 | 1,500 |
| 10:24 AM | $165.41 | Up $0.22 | $165.56 | $165.21 | 3,500 |
| 10:23 AM | $165.19 | Up $0.16 | $165.19 | $165.05 | 4,000 |
| 10:22 AM | $165.03 | Down $ -0.01 | $165.04 | $165.03 | 300 |
| 10:21 AM | $165.04 | Up $0.13 | $165.20 | $165.00 | 1,500 |
| 10:19 AM | $164.91 | Up $0.01 | $164.99 | $164.91 | 2,700 |
| 10:19 AM | $164.91 | Up $0.00 | $164.99 | $164.91 | 0 |
| 10:18 AM | $164.90 | Down $ -0.03 | $164.90 | $164.72 | 400 |
| 10:17 AM | $164.93 | Up $0.31 | $164.93 | $164.53 | 3,500 |
| 10:16 AM | $164.62 | Up $0.28 | $164.62 | $164.42 | 800 |
| 10:15 AM | $164.34 | Up $0.28 | $164.50 | $164.05 | 1,400 |
| 10:14 AM | $164.06 | Down $ -0.09 | $164.07 | $164.06 | 200 |
| 10:13 AM | $164.15 | Down $ -0.15 | $164.23 | $164.14 | 600 |
| 10:12 AM | $164.30 | Up $0.27 | $164.30 | $164.20 | 300 |
| 10:11 AM | $164.03 | Down $ -0.17 | $164.12 | $164.02 | 1,000 |
| 10:10 AM | $164.20 | Up $0.10 | $164.30 | $164.20 | 600 |
| 10:09 AM | $164.10 | Up $0.10 | $164.10 | $164.10 | 100 |
| 10:08 AM | $164.00 | Down $ -0.09 | $164.13 | $163.78 | 2,200 |
| 10:06 AM | $164.09 | Up $0.12 | $164.09 | $163.84 | 1,100 |
| 10:06 AM | $164.09 | Up $0.00 | $164.09 | $163.84 | 0 |
| 10:05 AM | $163.97 | Down $ -0.11 | $164.05 | $163.97 | 200 |
| 10:04 AM | $164.08 | Up $0.16 | $164.08 | $164.08 | 300 |
| 10:03 AM | $163.92 | Down $ -0.16 | $164.08 | $163.92 | 900 |
| 10:02 AM | $164.08 | Down $ -0.03 | $164.18 | $164.08 | 200 |
| 10:01 AM | $164.11 | Down $ -0.20 | $164.21 | $164.11 | 300 |
| 10:00 AM | $164.31 | Down $ -0.25 | $164.42 | $164.27 | 900 |
| 09:59 AM | $164.56 | Up $0.14 | $164.56 | $164.32 | 1,000 |
| 09:58 AM | $164.42 | Down $ -0.09 | $164.51 | $164.42 | 500 |
| 09:57 AM | $164.51 | Down $ -0.35 | $164.78 | $164.42 | 1,500 |
| 09:56 AM | $164.86 | Up $0.16 | $164.86 | $164.78 | 600 |
| 09:55 AM | $164.70 | Up $0.02 | $164.70 | $164.55 | 1,100 |
| 09:54 AM | $164.68 | Up $0.08 | $164.68 | $164.68 | 100 |
| 09:53 AM | $164.60 | Down $ -0.19 | $164.70 | $164.60 | 500 |
| 09:52 AM | $164.79 | Down $ -0.01 | $164.79 | $164.70 | 500 |
| 09:51 AM | $164.80 | Up $0.10 | $164.80 | $164.59 | 1,200 |
| 09:50 AM | $164.70 | Up $0.13 | $164.70 | $164.63 | 300 |
| 09:49 AM | $164.57 | Up $0.08 | $164.61 | $164.43 | 1,600 |
| 09:47 AM | $164.49 | Up $0.10 | $164.49 | $164.22 | 1,100 |
| 09:47 AM | $164.49 | Up $0.00 | $164.49 | $164.22 | 0 |
| 09:46 AM | $164.39 | Up $0.05 | $164.85 | $164.39 | 2,200 |
| 09:45 AM | $164.34 | Down $ -0.08 | $164.52 | $164.32 | 4,100 |
| 09:44 AM | $164.42 | Down $ -0.23 | $164.55 | $164.42 | 700 |
| 09:43 AM | $164.65 | Down $ -0.45 | $165.00 | $164.65 | 1,400 |
| 09:42 AM | $165.10 | Down $ -0.10 | $165.12 | $165.00 | 4,500 |
| 09:41 AM | $165.20 | Up $0.52 | $165.20 | $164.68 | 3,100 |
| 09:40 AM | $164.68 | Up $0.32 | $164.68 | $164.15 | 1,600 |
| 09:39 AM | $164.36 | Up $0.25 | $164.36 | $164.36 | 100 |
| 09:37 AM | $164.11 | Up $1.11 | $164.11 | $163.57 | 3,600 |
| 09:37 AM | $164.11 | Up $0.00 | $164.11 | $163.57 | 0 |
| 09:35 AM | $163.00 | Up $0.74 | $163.00 | $162.25 | 6,400 |
| 09:35 AM | $163.00 | Up $0.00 | $163.00 | $162.25 | 0 |
| 09:31 AM | $162.26 | Up $0.02 | $162.26 | $161.71 | 200 |
| 09:31 AM | $162.26 | Up $0.00 | $162.26 | $161.71 | 0 |
| 09:31 AM | $162.26 | Up $0.00 | $162.26 | $161.71 | 0 |
| 09:31 AM | $162.26 | Up $0.00 | $162.26 | $161.71 | 0 |
| 09:30 AM | $162.24 | Up $1.65 | $162.24 | $161.66 | 3,600 |
| Previous close | $160.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/07/2026 | $165.41 | $164.37 | $166.88 | $163.63 | 533,200 |
| 06/07/2026 | $160.59 | $161.51 | $161.90 | $159.75 | 453,700 |
| 03/07/2026 | $163.29 | $162.34 | $163.33 | $162.12 | 91,800 |
| 02/07/2026 | $161.31 | $158.14 | $161.52 | $157.80 | 286,800 |
| 30/06/2026 | $159.26 | $161.32 | $162.08 | $158.77 | 354,100 |
| 29/06/2026 | $160.69 | $160.79 | $162.53 | $160.31 | 568,300 |
| 26/06/2026 | $160.88 | $161.18 | $161.66 | $159.61 | 699,200 |
| 25/06/2026 | $160.92 | $160.14 | $161.19 | $159.41 | 327,300 |
| 24/06/2026 | $160.39 | $159.85 | $161.04 | $159.09 | 333,200 |
| 23/06/2026 | $163.04 | $162.18 | $163.63 | $162.18 | 489,000 |
| 22/06/2026 | $161.61 | $160.68 | $161.61 | $160.48 | 196,400 |
| 19/06/2026 | $158.20 | $159.83 | $160.47 | $158.08 | 617,300 |
| 18/06/2026 | $159.16 | $156.12 | $159.27 | $156.12 | 407,500 |
| 17/06/2026 | $161.14 | $162.73 | $162.80 | $160.58 | 312,100 |
| 16/06/2026 | $164.92 | $165.24 | $165.43 | $164.30 | 594,000 |
| 15/06/2026 | $168.35 | $165.84 | $168.37 | $165.50 | 510,100 |
| 12/06/2026 | $169.77 | $170.71 | $170.71 | $168.62 | 268,400 |
| 11/06/2026 | $169.05 | $172.35 | $173.32 | $168.56 | 663,500 |
| 10/06/2026 | $167.45 | $170.45 | $170.71 | $167.36 | 319,600 |
| 09/06/2026 | $165.88 | $165.67 | $167.29 | $164.64 | 338,400 |
| 08/06/2026 | $171.14 | $172.83 | $172.83 | $170.55 | 255,300 |
| 05/06/2026 | $169.62 | $172.39 | $172.79 | $169.45 | 397,200 |
| 04/06/2026 | $176.23 | $176.44 | $176.95 | $175.75 | 447,800 |
| 03/06/2026 | $175.68 | $176.76 | $177.34 | $175.13 | 416,500 |
| 02/06/2026 | $172.18 | $169.60 | $173.04 | $169.55 | 498,800 |
| 01/06/2026 | $167.16 | $167.91 | $168.91 | $165.74 | 606,500 |
| 29/05/2026 | $163.57 | $165.24 | $165.28 | $162.41 | 3,094,500 |
| 28/05/2026 | $168.73 | $171.15 | $172.62 | $168.63 | 585,700 |
| 27/05/2026 | $172.18 | $173.70 | $174.29 | $172.05 | 501,400 |
| 26/05/2026 | $178.33 | $179.47 | $179.84 | $177.65 | 353,000 |
Graphs are not available, please refer to the detailed table