Find a quote
IMPERIAL OIL
174.21 Down -2.83 (-1.62 %)
Delayed : 2026/08/08 12:00:00
- Previous close $177.04
- Opening $175.66
- Today High $175.99
- Today Low $171.90
- Price Bid $172.00
- Price Ask $172.00
- 52 Weeks High $191.76
- 52 Weeks Low $114.02
- Size Bid 25
- Size Ask 1
- Volume 593,571
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $174.21 | Down $ -0.04 | $174.21 | $174.21 | 113,400 |
| 03:59 PM | $174.25 | Up $0.07 | $174.26 | $174.12 | 6,200 |
| 03:58 PM | $174.18 | Up $0.16 | $174.18 | $174.02 | 7,400 |
| 03:57 PM | $174.02 | Up $0.06 | $174.02 | $173.92 | 5,400 |
| 03:56 PM | $173.97 | Up $0.03 | $173.98 | $173.87 | 4,000 |
| 03:55 PM | $173.93 | Down $ -0.01 | $173.98 | $173.77 | 6,400 |
| 03:54 PM | $173.94 | Up $0.03 | $173.96 | $173.85 | 2,800 |
| 03:53 PM | $173.91 | Up $0.12 | $173.91 | $173.81 | 2,500 |
| 03:52 PM | $173.79 | Up $0.04 | $173.79 | $173.76 | 400 |
| 03:51 PM | $173.75 | Down $ -0.03 | $173.84 | $173.75 | 3,100 |
| 03:50 PM | $173.78 | Down $ -0.03 | $173.91 | $173.78 | 1,700 |
| 03:49 PM | $173.81 | Up $0.15 | $173.82 | $173.71 | 2,900 |
| 03:48 PM | $173.66 | Down $ -0.05 | $173.70 | $173.66 | 900 |
| 03:47 PM | $173.71 | Down $ -0.08 | $173.81 | $173.71 | 700 |
| 03:46 PM | $173.79 | Down $ -0.15 | $173.87 | $173.78 | 1,100 |
| 03:45 PM | $173.94 | Down $ -0.07 | $173.94 | $173.87 | 600 |
| 03:44 PM | $174.01 | Up $0.02 | $174.01 | $173.94 | 1,900 |
| 03:43 PM | $173.99 | Down $ -0.06 | $174.04 | $173.99 | 300 |
| 03:42 PM | $174.05 | Down $0.00 | $174.05 | $174.05 | 100 |
| 03:41 PM | $174.06 | Down $ -0.04 | $174.06 | $174.06 | 100 |
| 03:40 PM | $174.10 | Down $ -0.07 | $174.25 | $174.09 | 1,400 |
| 03:39 PM | $174.17 | Down $ -0.04 | $174.32 | $174.11 | 2,400 |
| 03:38 PM | $174.21 | Down $ -0.04 | $174.32 | $174.06 | 1,700 |
| 03:36 PM | $174.25 | Up $0.19 | $174.25 | $174.06 | 600 |
| 03:36 PM | $174.25 | Up $0.00 | $174.25 | $174.06 | 0 |
| 03:35 PM | $174.06 | Up $0.30 | $174.10 | $173.66 | 2,000 |
| 03:34 PM | $173.76 | Down $ -0.03 | $173.76 | $173.76 | 100 |
| 03:33 PM | $173.79 | Down $ -0.46 | $174.22 | $173.72 | 5,100 |
| 03:32 PM | $174.25 | Up $0.17 | $174.28 | $174.06 | 1,800 |
| 03:30 PM | $174.08 | Up $0.06 | $174.09 | $174.07 | 500 |
| 03:30 PM | $174.08 | Up $0.00 | $174.09 | $174.07 | 0 |
| 03:29 PM | $174.02 | Down $ -0.09 | $174.10 | $174.02 | 200 |
| 03:28 PM | $174.11 | Up $0.12 | $174.13 | $173.97 | 4,200 |
| 03:27 PM | $173.99 | Down $ -0.09 | $174.03 | $173.99 | 400 |
| 03:26 PM | $174.08 | Down $ -0.08 | $174.08 | $174.08 | 300 |
| 03:25 PM | $174.16 | Down $ -0.05 | $174.16 | $174.15 | 300 |
| 03:24 PM | $174.21 | Down $ -0.06 | $174.27 | $174.21 | 400 |
| 03:22 PM | $174.27 | Down $ -0.01 | $174.30 | $174.27 | 4,000 |
| 03:22 PM | $174.27 | Up $0.00 | $174.30 | $174.27 | 0 |
| 03:20 PM | $174.28 | Down $ -0.01 | $174.39 | $174.28 | 1,900 |
| 03:20 PM | $174.28 | Up $0.00 | $174.39 | $174.28 | 0 |
| 03:19 PM | $174.29 | Up $0.12 | $174.29 | $174.23 | 500 |
| 03:18 PM | $174.17 | Up $0.05 | $174.17 | $174.17 | 200 |
| 03:17 PM | $174.12 | Up $0.00 | $174.13 | $174.12 | 1,100 |
| 03:16 PM | $174.12 | Down $ -0.15 | $174.31 | $174.12 | 1,100 |
| 03:15 PM | $174.27 | Up $0.13 | $174.27 | $174.26 | 700 |
| 03:13 PM | $174.14 | Down $ -0.14 | $174.15 | $174.14 | 2,800 |
| 03:13 PM | $174.14 | Up $0.00 | $174.15 | $174.14 | 0 |
| 03:12 PM | $174.28 | Up $0.09 | $174.28 | $174.19 | 1,000 |
| 03:10 PM | $174.19 | Up $0.09 | $174.27 | $174.10 | 300 |
| 03:10 PM | $174.19 | Up $0.00 | $174.27 | $174.10 | 0 |
| 03:07 PM | $174.10 | Down $ -0.21 | $174.18 | $174.08 | 2,300 |
| 03:07 PM | $174.10 | Up $0.00 | $174.18 | $174.08 | 0 |
| 03:07 PM | $174.10 | Up $0.00 | $174.18 | $174.08 | 0 |
| 03:06 PM | $174.31 | Up $0.10 | $174.31 | $174.31 | 100 |
| 03:03 PM | $174.21 | Down $0.00 | $174.21 | $174.16 | 700 |
| 03:03 PM | $174.21 | Up $0.00 | $174.21 | $174.16 | 0 |
| 03:03 PM | $174.21 | Up $0.00 | $174.21 | $174.16 | 0 |
| 03:02 PM | $174.21 | Up $0.09 | $174.22 | $174.11 | 1,200 |
| 03:01 PM | $174.12 | Down $ -0.25 | $174.38 | $174.11 | 3,600 |
| 03:00 PM | $174.37 | Down $ -0.31 | $174.63 | $174.37 | 3,500 |
| 02:57 PM | $174.68 | Up $0.32 | $174.68 | $174.27 | 2,300 |
| 02:57 PM | $174.68 | Up $0.00 | $174.68 | $174.27 | 0 |
| 02:57 PM | $174.68 | Up $0.00 | $174.68 | $174.27 | 0 |
| 02:56 PM | $174.36 | Up $0.19 | $174.37 | $174.36 | 200 |
| 02:52 PM | $174.17 | Down $ -0.12 | $174.17 | $174.17 | 100 |
| 02:52 PM | $174.17 | Up $0.00 | $174.17 | $174.17 | 0 |
| 02:52 PM | $174.17 | Up $0.00 | $174.17 | $174.17 | 0 |
| 02:52 PM | $174.17 | Up $0.00 | $174.17 | $174.17 | 0 |
| 02:51 PM | $174.29 | Up $0.12 | $174.29 | $174.29 | 100 |
| 02:50 PM | $174.17 | Down $ -0.07 | $174.17 | $174.17 | 100 |
| 02:48 PM | $174.24 | Down $ -0.21 | $174.32 | $174.24 | 6,500 |
| 02:48 PM | $174.24 | Up $0.00 | $174.32 | $174.24 | 0 |
| 02:47 PM | $174.45 | Up $0.03 | $174.46 | $174.37 | 2,100 |
| 02:46 PM | $174.42 | Up $0.09 | $174.42 | $174.38 | 1,100 |
| 02:43 PM | $174.33 | Up $0.00 | $174.38 | $174.33 | 200 |
| 02:43 PM | $174.33 | Up $0.00 | $174.38 | $174.33 | 0 |
| 02:43 PM | $174.33 | Up $0.00 | $174.38 | $174.33 | 0 |
| 02:41 PM | $174.33 | Down $ -0.06 | $174.33 | $174.33 | 100 |
| 02:41 PM | $174.33 | Up $0.00 | $174.33 | $174.33 | 0 |
| 02:40 PM | $174.38 | Up $0.05 | $174.38 | $174.33 | 400 |
| 02:39 PM | $174.33 | Up $0.07 | $174.33 | $174.33 | 100 |
| 02:38 PM | $174.26 | Down $ -0.26 | $174.39 | $174.26 | 2,800 |
| 02:36 PM | $174.52 | Up $0.13 | $174.52 | $174.52 | 100 |
| 02:36 PM | $174.52 | Up $0.00 | $174.52 | $174.52 | 0 |
| 02:35 PM | $174.40 | Down $ -0.14 | $174.40 | $174.40 | 200 |
| 02:33 PM | $174.54 | Up $0.14 | $174.54 | $174.53 | 300 |
| 02:33 PM | $174.54 | Up $0.00 | $174.54 | $174.53 | 0 |
| 02:32 PM | $174.40 | Down $ -0.13 | $174.40 | $174.40 | 100 |
| 02:30 PM | $174.53 | Up $0.13 | $174.53 | $174.52 | 500 |
| 02:30 PM | $174.53 | Up $0.00 | $174.53 | $174.52 | 0 |
| 02:29 PM | $174.40 | Up $0.00 | $174.40 | $174.40 | 100 |
| 02:28 PM | $174.40 | Down $ -0.09 | $174.40 | $174.40 | 100 |
| 02:27 PM | $174.49 | Up $0.21 | $174.49 | $174.49 | 100 |
| 02:25 PM | $174.28 | Down $ -0.13 | $174.28 | $174.28 | 100 |
| 02:25 PM | $174.28 | Up $0.00 | $174.28 | $174.28 | 0 |
| 02:24 PM | $174.41 | Up $0.19 | $174.42 | $174.41 | 900 |
| 02:22 PM | $174.22 | Down $ -0.32 | $174.54 | $174.22 | 4,200 |
| 02:22 PM | $174.22 | Up $0.00 | $174.54 | $174.22 | 0 |
| 02:20 PM | $174.54 | Down $ -0.09 | $174.57 | $174.54 | 900 |
| 02:20 PM | $174.54 | Up $0.00 | $174.57 | $174.54 | 0 |
| 02:18 PM | $174.63 | Up $0.04 | $174.63 | $174.63 | 100 |
| 02:18 PM | $174.63 | Up $0.00 | $174.63 | $174.63 | 0 |
| 02:17 PM | $174.59 | Up $0.02 | $174.59 | $174.55 | 700 |
| 02:15 PM | $174.57 | Up $0.00 | $174.57 | $174.57 | 100 |
| 02:15 PM | $174.57 | Up $0.00 | $174.57 | $174.57 | 0 |
| 02:14 PM | $174.57 | Up $0.13 | $174.57 | $174.57 | 100 |
| 02:12 PM | $174.45 | Down $ -0.08 | $174.45 | $174.45 | 100 |
| 02:12 PM | $174.45 | Up $0.00 | $174.45 | $174.45 | 0 |
| 02:09 PM | $174.52 | Up $0.12 | $174.52 | $174.41 | 200 |
| 02:09 PM | $174.52 | Up $0.00 | $174.52 | $174.41 | 0 |
| 02:09 PM | $174.52 | Up $0.00 | $174.52 | $174.41 | 0 |
| 02:07 PM | $174.41 | Up $0.15 | $174.41 | $174.41 | 100 |
| 02:07 PM | $174.41 | Up $0.00 | $174.41 | $174.41 | 0 |
| 02:05 PM | $174.26 | Up $0.11 | $174.29 | $174.01 | 900 |
| 02:05 PM | $174.26 | Up $0.00 | $174.29 | $174.01 | 0 |
| 02:04 PM | $174.15 | Up $0.00 | $174.15 | $174.14 | 200 |
| 02:02 PM | $174.15 | Up $0.11 | $174.15 | $174.04 | 1,000 |
| 02:02 PM | $174.15 | Up $0.00 | $174.15 | $174.04 | 0 |
| 02:00 PM | $174.04 | Up $0.10 | $174.04 | $174.04 | 100 |
| 02:00 PM | $174.04 | Up $0.00 | $174.04 | $174.04 | 0 |
| 01:57 PM | $173.94 | Up $0.16 | $173.94 | $173.88 | 800 |
| 01:57 PM | $173.94 | Up $0.00 | $173.94 | $173.88 | 0 |
| 01:57 PM | $173.94 | Up $0.00 | $173.94 | $173.88 | 0 |
| 01:56 PM | $173.78 | Up $0.02 | $173.79 | $173.78 | 200 |
| 01:52 PM | $173.76 | Down $ -0.02 | $173.76 | $173.71 | 1,200 |
| 01:52 PM | $173.76 | Up $0.00 | $173.76 | $173.71 | 0 |
| 01:52 PM | $173.76 | Up $0.00 | $173.76 | $173.71 | 0 |
| 01:52 PM | $173.76 | Up $0.00 | $173.76 | $173.71 | 0 |
| 01:50 PM | $173.78 | Down $ -0.02 | $173.78 | $173.78 | 300 |
| 01:50 PM | $173.78 | Up $0.00 | $173.78 | $173.78 | 0 |
| 01:49 PM | $173.80 | Down $ -0.28 | $174.04 | $173.80 | 1,200 |
| 01:46 PM | $174.08 | Up $0.00 | $174.11 | $174.08 | 600 |
| 01:46 PM | $174.08 | Up $0.00 | $174.11 | $174.08 | 0 |
| 01:46 PM | $174.08 | Up $0.00 | $174.11 | $174.08 | 0 |
| 01:44 PM | $174.08 | Down $ -0.20 | $174.23 | $174.08 | 1,400 |
| 01:44 PM | $174.08 | Up $0.00 | $174.23 | $174.08 | 0 |
| 01:43 PM | $174.28 | Down $ -0.05 | $174.29 | $174.28 | 1,400 |
| 01:41 PM | $174.33 | Up $0.00 | $174.35 | $174.33 | 800 |
| 01:41 PM | $174.33 | Up $0.00 | $174.35 | $174.33 | 0 |
| 01:40 PM | $174.33 | Down $ -0.11 | $174.33 | $174.33 | 100 |
| 01:39 PM | $174.44 | Up $0.11 | $174.45 | $174.42 | 400 |
| 01:38 PM | $174.33 | Down $ -0.07 | $174.33 | $174.33 | 100 |
| 01:37 PM | $174.40 | Up $0.18 | $174.40 | $174.18 | 2,500 |
| 01:36 PM | $174.22 | Down $ -0.06 | $174.22 | $174.22 | 100 |
| 01:35 PM | $174.28 | Up $0.11 | $174.34 | $174.27 | 600 |
| 01:34 PM | $174.17 | Down $ -0.16 | $174.18 | $174.17 | 600 |
| 01:30 PM | $174.33 | Up $0.18 | $174.33 | $174.16 | 1,100 |
| 01:30 PM | $174.33 | Up $0.00 | $174.33 | $174.16 | 0 |
| 01:30 PM | $174.33 | Up $0.00 | $174.33 | $174.16 | 0 |
| 01:30 PM | $174.33 | Up $0.00 | $174.33 | $174.16 | 0 |
| 01:29 PM | $174.15 | Up $0.22 | $174.15 | $174.15 | 100 |
| 01:26 PM | $173.93 | Down $ -0.12 | $174.14 | $173.93 | 200 |
| 01:26 PM | $173.93 | Up $0.00 | $174.14 | $173.93 | 0 |
| 01:26 PM | $173.93 | Up $0.00 | $174.14 | $173.93 | 0 |
| 01:25 PM | $174.05 | Up $0.15 | $174.05 | $173.92 | 1,400 |
| 01:20 PM | $173.90 | Down $ -0.13 | $173.90 | $173.90 | 100 |
| 01:20 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 01:20 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 01:20 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 01:20 PM | $173.90 | Up $0.00 | $173.90 | $173.90 | 0 |
| 01:18 PM | $174.03 | Up $0.10 | $174.03 | $173.94 | 400 |
| 01:18 PM | $174.03 | Up $0.00 | $174.03 | $173.94 | 0 |
| 01:17 PM | $173.93 | Down $ -0.03 | $173.95 | $173.87 | 1,200 |
| 01:15 PM | $173.96 | Down $ -0.06 | $173.96 | $173.96 | 200 |
| 01:15 PM | $173.96 | Up $0.00 | $173.96 | $173.96 | 0 |
| 01:13 PM | $174.02 | Down $ -0.01 | $174.02 | $174.02 | 100 |
| 01:13 PM | $174.02 | Up $0.00 | $174.02 | $174.02 | 0 |
| 01:12 PM | $174.03 | Down $ -0.16 | $174.29 | $174.03 | 1,000 |
| 01:11 PM | $174.19 | Down $ -0.15 | $174.28 | $174.19 | 1,200 |
| 01:08 PM | $174.34 | Down $ -0.02 | $174.36 | $174.34 | 500 |
| 01:08 PM | $174.34 | Up $0.00 | $174.36 | $174.34 | 0 |
| 01:08 PM | $174.34 | Up $0.00 | $174.36 | $174.34 | 0 |
| 01:07 PM | $174.36 | Down $ -0.13 | $174.49 | $174.36 | 1,900 |
| 01:04 PM | $174.49 | Down $ -0.09 | $174.58 | $174.49 | 600 |
| 01:04 PM | $174.49 | Up $0.00 | $174.58 | $174.49 | 0 |
| 01:04 PM | $174.49 | Up $0.00 | $174.58 | $174.49 | 0 |
| 01:02 PM | $174.58 | Down $ -0.20 | $174.75 | $174.57 | 700 |
| 01:02 PM | $174.58 | Up $0.00 | $174.75 | $174.57 | 0 |
| 01:01 PM | $174.78 | Down $ -0.06 | $174.82 | $174.78 | 600 |
| 01:00 PM | $174.84 | Down $ -0.03 | $174.88 | $174.84 | 1,300 |
| 12:59 PM | $174.87 | Down $ -0.05 | $174.87 | $174.87 | 100 |
| 12:57 PM | $174.92 | Down $ -0.05 | $174.93 | $174.85 | 3,200 |
| 12:57 PM | $174.92 | Up $0.00 | $174.93 | $174.85 | 0 |
| 12:54 PM | $174.97 | Up $0.03 | $174.97 | $174.97 | 100 |
| 12:54 PM | $174.97 | Up $0.00 | $174.97 | $174.97 | 0 |
| 12:54 PM | $174.97 | Up $0.00 | $174.97 | $174.97 | 0 |
| 12:51 PM | $174.93 | Up $0.01 | $174.93 | $174.93 | 100 |
| 12:51 PM | $174.93 | Up $0.00 | $174.93 | $174.93 | 0 |
| 12:51 PM | $174.93 | Up $0.00 | $174.93 | $174.93 | 0 |
| 12:50 PM | $174.92 | Down $ -0.21 | $174.94 | $174.92 | 2,100 |
| 12:47 PM | $175.13 | Up $0.10 | $175.14 | $175.05 | 800 |
| 12:47 PM | $175.13 | Up $0.00 | $175.14 | $175.05 | 0 |
| 12:47 PM | $175.13 | Up $0.00 | $175.14 | $175.05 | 0 |
| 12:46 PM | $175.03 | Down $ -0.01 | $175.03 | $175.03 | 100 |
| 12:40 PM | $175.04 | Up $0.20 | $175.04 | $174.73 | 4,600 |
| 12:40 PM | $175.04 | Up $0.00 | $175.04 | $174.73 | 0 |
| 12:40 PM | $175.04 | Up $0.00 | $175.04 | $174.73 | 0 |
| 12:40 PM | $175.04 | Up $0.00 | $175.04 | $174.73 | 0 |
| 12:40 PM | $175.04 | Up $0.00 | $175.04 | $174.73 | 0 |
| 12:40 PM | $175.04 | Up $0.00 | $175.04 | $174.73 | 0 |
| 12:37 PM | $174.84 | Up $0.00 | $174.84 | $174.84 | 100 |
| 12:37 PM | $174.84 | Up $0.00 | $174.84 | $174.84 | 0 |
| 12:37 PM | $174.84 | Up $0.00 | $174.84 | $174.84 | 0 |
| 12:35 PM | $174.84 | Up $0.12 | $174.84 | $174.71 | 200 |
| 12:35 PM | $174.84 | Up $0.00 | $174.84 | $174.71 | 0 |
| 12:30 PM | $174.72 | Up $0.05 | $174.72 | $174.72 | 100 |
| 12:30 PM | $174.72 | Up $0.00 | $174.72 | $174.72 | 0 |
| 12:30 PM | $174.72 | Up $0.00 | $174.72 | $174.72 | 0 |
| 12:30 PM | $174.72 | Up $0.00 | $174.72 | $174.72 | 0 |
| 12:30 PM | $174.72 | Up $0.00 | $174.72 | $174.72 | 0 |
| 12:29 PM | $174.67 | Up $0.07 | $174.67 | $174.50 | 3,300 |
| 12:26 PM | $174.60 | Down $ -0.23 | $174.60 | $174.60 | 400 |
| 12:26 PM | $174.60 | Up $0.00 | $174.60 | $174.60 | 0 |
| 12:26 PM | $174.60 | Up $0.00 | $174.60 | $174.60 | 0 |
| 12:24 PM | $174.83 | Up $0.23 | $174.83 | $174.72 | 200 |
| 12:24 PM | $174.83 | Up $0.00 | $174.83 | $174.72 | 0 |
| 12:20 PM | $174.60 | Down $ -0.19 | $174.61 | $174.59 | 1,600 |
| 12:20 PM | $174.60 | Up $0.00 | $174.61 | $174.59 | 0 |
| 12:20 PM | $174.60 | Up $0.00 | $174.61 | $174.59 | 0 |
| 12:20 PM | $174.60 | Up $0.00 | $174.61 | $174.59 | 0 |
| 12:17 PM | $174.79 | Up $0.13 | $174.79 | $174.79 | 100 |
| 12:17 PM | $174.79 | Up $0.00 | $174.79 | $174.79 | 0 |
| 12:17 PM | $174.79 | Up $0.00 | $174.79 | $174.79 | 0 |
| 12:16 PM | $174.66 | Up $0.00 | $174.67 | $174.66 | 200 |
| 12:15 PM | $174.66 | Up $0.22 | $174.66 | $174.66 | 100 |
| 12:14 PM | $174.44 | Down $ -0.13 | $174.48 | $174.44 | 4,300 |
| 12:12 PM | $174.57 | Up $0.11 | $174.57 | $174.57 | 200 |
| 12:12 PM | $174.57 | Up $0.00 | $174.57 | $174.57 | 0 |
| 12:11 PM | $174.46 | Down $ -0.07 | $174.46 | $174.46 | 400 |
| 12:10 PM | $174.53 | Down $ -0.04 | $174.53 | $174.53 | 100 |
| 12:08 PM | $174.57 | Up $0.07 | $174.57 | $174.41 | 1,100 |
| 12:08 PM | $174.57 | Up $0.00 | $174.57 | $174.41 | 0 |
| 12:05 PM | $174.50 | Down $ -0.09 | $174.59 | $174.50 | 500 |
| 12:05 PM | $174.50 | Up $0.00 | $174.59 | $174.50 | 0 |
| 12:05 PM | $174.50 | Up $0.00 | $174.59 | $174.50 | 0 |
| 12:04 PM | $174.59 | Down $ -0.13 | $174.90 | $174.59 | 1,500 |
| 12:01 PM | $174.72 | Up $0.25 | $174.72 | $174.56 | 900 |
| 12:01 PM | $174.72 | Up $0.00 | $174.72 | $174.56 | 0 |
| 12:01 PM | $174.72 | Up $0.00 | $174.72 | $174.56 | 0 |
| 11:59 AM | $174.47 | Down $ -0.21 | $174.58 | $174.47 | 1,900 |
| 11:59 AM | $174.47 | Up $0.00 | $174.58 | $174.47 | 0 |
| 11:58 AM | $174.68 | Up $0.07 | $174.69 | $174.68 | 200 |
| 11:54 AM | $174.61 | Down $ -0.25 | $174.61 | $174.61 | 100 |
| 11:54 AM | $174.61 | Up $0.00 | $174.61 | $174.61 | 0 |
| 11:54 AM | $174.61 | Up $0.00 | $174.61 | $174.61 | 0 |
| 11:54 AM | $174.61 | Up $0.00 | $174.61 | $174.61 | 0 |
| 11:53 AM | $174.86 | Up $0.36 | $174.90 | $174.68 | 1,100 |
| 11:51 AM | $174.51 | Up $0.06 | $174.51 | $174.51 | 100 |
| 11:51 AM | $174.51 | Up $0.00 | $174.51 | $174.51 | 0 |
| 11:50 AM | $174.44 | Up $0.17 | $174.44 | $174.34 | 200 |
| 11:49 AM | $174.27 | Up $0.05 | $174.29 | $174.27 | 700 |
| 11:48 AM | $174.22 | Up $0.07 | $174.38 | $174.21 | 3,600 |
| 11:45 AM | $174.15 | Up $0.00 | $174.17 | $174.15 | 300 |
| 11:45 AM | $174.15 | Up $0.00 | $174.17 | $174.15 | 0 |
| 11:45 AM | $174.15 | Up $0.00 | $174.17 | $174.15 | 0 |
| 11:44 AM | $174.15 | Down $ -0.09 | $174.17 | $174.15 | 400 |
| 11:40 AM | $174.24 | Down $ -0.01 | $174.28 | $174.18 | 1,400 |
| 11:40 AM | $174.24 | Up $0.00 | $174.28 | $174.18 | 0 |
| 11:40 AM | $174.24 | Up $0.00 | $174.28 | $174.18 | 0 |
| 11:40 AM | $174.24 | Up $0.00 | $174.28 | $174.18 | 0 |
| 11:37 AM | $174.25 | Up $0.16 | $174.25 | $174.17 | 1,300 |
| 11:37 AM | $174.25 | Up $0.00 | $174.25 | $174.17 | 0 |
| 11:37 AM | $174.25 | Up $0.00 | $174.25 | $174.17 | 0 |
| 11:36 AM | $174.09 | Up $0.06 | $174.09 | $174.09 | 200 |
| 11:35 AM | $174.03 | Down $ -0.01 | $174.06 | $174.03 | 300 |
| 11:34 AM | $174.04 | Down $ -0.20 | $174.11 | $174.00 | 1,800 |
| 11:29 AM | $174.24 | Down $ -0.05 | $174.24 | $174.24 | 100 |
| 11:29 AM | $174.24 | Up $0.00 | $174.24 | $174.24 | 0 |
| 11:29 AM | $174.24 | Up $0.00 | $174.24 | $174.24 | 0 |
| 11:29 AM | $174.24 | Up $0.00 | $174.24 | $174.24 | 0 |
| 11:29 AM | $174.24 | Up $0.00 | $174.24 | $174.24 | 0 |
| 11:27 AM | $174.29 | Up $0.23 | $174.29 | $174.17 | 1,600 |
| 11:27 AM | $174.29 | Up $0.00 | $174.29 | $174.17 | 0 |
| 11:26 AM | $174.06 | Down $ -0.11 | $174.12 | $174.06 | 500 |
| 11:25 AM | $174.17 | Up $0.13 | $174.17 | $174.12 | 500 |
| 11:24 AM | $174.04 | Up $0.31 | $174.04 | $173.89 | 900 |
| 11:22 AM | $173.73 | Down $ -0.19 | $173.79 | $173.73 | 1,900 |
| 11:22 AM | $173.73 | Up $0.00 | $173.79 | $173.73 | 0 |
| 11:21 AM | $173.92 | Up $0.21 | $173.95 | $173.90 | 700 |
| 11:20 AM | $173.71 | Down $ -0.01 | $173.79 | $173.71 | 600 |
| 11:19 AM | $173.72 | Up $0.06 | $173.72 | $173.70 | 700 |
| 11:18 AM | $173.66 | Up $0.13 | $173.66 | $173.55 | 1,000 |
| 11:17 AM | $173.53 | Down $ -0.13 | $173.56 | $173.53 | 500 |
| 11:16 AM | $173.66 | Down $ -0.31 | $173.83 | $173.66 | 800 |
| 11:15 AM | $173.98 | Down $0.00 | $173.98 | $173.85 | 900 |
| 11:14 AM | $173.98 | Down $ -0.23 | $174.09 | $173.98 | 600 |
| 11:13 AM | $174.21 | Down $ -0.16 | $174.40 | $174.03 | 4,000 |
| 11:12 AM | $174.36 | Up $0.11 | $174.36 | $174.25 | 500 |
| 11:11 AM | $174.25 | Up $0.09 | $174.25 | $174.16 | 500 |
| 11:10 AM | $174.16 | Up $0.00 | $174.16 | $174.16 | 300 |
| 11:09 AM | $174.16 | Up $0.06 | $174.16 | $174.16 | 400 |
| 11:07 AM | $174.10 | Down $ -0.27 | $174.18 | $174.10 | 1,100 |
| 11:07 AM | $174.10 | Up $0.00 | $174.18 | $174.10 | 0 |
| 11:06 AM | $174.37 | Up $0.19 | $174.37 | $174.35 | 300 |
| 11:04 AM | $174.18 | Up $0.04 | $174.18 | $174.15 | 700 |
| 11:04 AM | $174.18 | Up $0.00 | $174.18 | $174.15 | 0 |
| 11:02 AM | $174.14 | Up $0.27 | $174.14 | $174.01 | 300 |
| 11:02 AM | $174.14 | Up $0.00 | $174.14 | $174.01 | 0 |
| 11:00 AM | $173.87 | Down $ -0.10 | $173.91 | $173.87 | 3,000 |
| 11:00 AM | $173.87 | Up $0.00 | $173.91 | $173.87 | 0 |
| 10:59 AM | $173.97 | Up $0.18 | $173.98 | $173.97 | 500 |
| 10:57 AM | $173.79 | Up $0.19 | $173.79 | $173.79 | 100 |
| 10:57 AM | $173.79 | Up $0.00 | $173.79 | $173.79 | 0 |
| 10:56 AM | $173.60 | Up $0.09 | $173.67 | $173.55 | 900 |
| 10:55 AM | $173.51 | Up $0.24 | $173.51 | $173.36 | 600 |
| 10:54 AM | $173.27 | Down $ -0.13 | $173.35 | $173.27 | 1,400 |
| 10:51 AM | $173.40 | Down $ -0.10 | $173.57 | $173.40 | 800 |
| 10:51 AM | $173.40 | Up $0.00 | $173.57 | $173.40 | 0 |
| 10:51 AM | $173.40 | Up $0.00 | $173.57 | $173.40 | 0 |
| 10:50 AM | $173.50 | Up $0.16 | $173.50 | $173.35 | 700 |
| 10:49 AM | $173.34 | Up $0.11 | $173.34 | $173.34 | 100 |
| 10:48 AM | $173.23 | Up $0.08 | $173.29 | $173.23 | 200 |
| 10:47 AM | $173.15 | Up $0.08 | $173.21 | $173.10 | 1,300 |
| 10:46 AM | $173.07 | Down $ -0.13 | $173.28 | $173.07 | 3,300 |
| 10:43 AM | $173.20 | Up $0.06 | $173.20 | $173.08 | 1,100 |
| 10:43 AM | $173.20 | Up $0.00 | $173.20 | $173.08 | 0 |
| 10:43 AM | $173.20 | Up $0.00 | $173.20 | $173.08 | 0 |
| 10:39 AM | $173.14 | Up $0.07 | $173.15 | $173.14 | 200 |
| 10:39 AM | $173.14 | Up $0.00 | $173.15 | $173.14 | 0 |
| 10:39 AM | $173.14 | Up $0.00 | $173.15 | $173.14 | 0 |
| 10:39 AM | $173.14 | Up $0.00 | $173.15 | $173.14 | 0 |
| 10:38 AM | $173.07 | Up $0.09 | $173.07 | $172.98 | 700 |
| 10:36 AM | $172.98 | Down $ -0.03 | $173.03 | $172.94 | 500 |
| 10:36 AM | $172.98 | Up $0.00 | $173.03 | $172.94 | 0 |
| 10:35 AM | $173.00 | Down $ -0.18 | $173.02 | $173.00 | 400 |
| 10:34 AM | $173.18 | Up $0.21 | $173.18 | $173.04 | 300 |
| 10:33 AM | $172.97 | Up $0.17 | $172.97 | $172.80 | 1,700 |
| 10:32 AM | $172.80 | Down $ -0.29 | $172.98 | $172.80 | 3,300 |
| 10:31 AM | $173.09 | Down $ -0.09 | $173.13 | $172.96 | 800 |
| 10:29 AM | $173.18 | Up $0.14 | $173.19 | $173.13 | 500 |
| 10:29 AM | $173.18 | Up $0.00 | $173.19 | $173.13 | 0 |
| 10:28 AM | $173.04 | Down $ -0.38 | $173.34 | $172.96 | 2,500 |
| 10:27 AM | $173.42 | Down $ -0.06 | $173.63 | $173.32 | 4,900 |
| 10:26 AM | $173.47 | Down $ -0.24 | $173.62 | $173.47 | 1,600 |
| 10:25 AM | $173.71 | Up $0.14 | $173.71 | $173.49 | 900 |
| 10:24 AM | $173.58 | Down $ -0.01 | $173.58 | $173.56 | 400 |
| 10:20 AM | $173.59 | Down $0.00 | $173.59 | $173.45 | 1,800 |
| 10:20 AM | $173.59 | Up $0.00 | $173.59 | $173.45 | 0 |
| 10:20 AM | $173.59 | Up $0.00 | $173.59 | $173.45 | 0 |
| 10:20 AM | $173.59 | Up $0.00 | $173.59 | $173.45 | 0 |
| 10:19 AM | $173.59 | Up $0.04 | $173.59 | $173.59 | 100 |
| 10:18 AM | $173.55 | Down $ -0.01 | $173.55 | $173.55 | 100 |
| 10:17 AM | $173.56 | Down $ -0.19 | $173.61 | $173.56 | 800 |
| 10:16 AM | $173.76 | Down $ -0.09 | $173.76 | $173.64 | 800 |
| 10:14 AM | $173.85 | Up $0.08 | $173.87 | $173.62 | 900 |
| 10:14 AM | $173.85 | Up $0.00 | $173.87 | $173.62 | 0 |
| 10:13 AM | $173.77 | Up $0.14 | $173.77 | $173.72 | 200 |
| 10:12 AM | $173.63 | Down $ -0.12 | $173.87 | $173.39 | 2,800 |
| 10:11 AM | $173.75 | Up $0.05 | $173.75 | $173.74 | 200 |
| 10:10 AM | $173.70 | Up $0.13 | $174.00 | $173.65 | 2,400 |
| 10:09 AM | $173.57 | Up $0.08 | $173.63 | $173.57 | 400 |
| 10:08 AM | $173.49 | Up $0.15 | $173.51 | $173.49 | 700 |
| 10:06 AM | $173.34 | Up $0.08 | $173.34 | $173.06 | 1,400 |
| 10:06 AM | $173.34 | Up $0.00 | $173.34 | $173.06 | 0 |
| 10:05 AM | $173.26 | Up $0.34 | $173.26 | $173.16 | 500 |
| 10:04 AM | $172.92 | Down $ -0.08 | $173.09 | $172.92 | 400 |
| 10:03 AM | $173.00 | Up $0.04 | $173.12 | $172.91 | 1,600 |
| 10:02 AM | $172.96 | Up $0.28 | $172.96 | $172.78 | 1,800 |
| 10:01 AM | $172.68 | Up $0.13 | $172.74 | $172.57 | 2,100 |
| 10:00 AM | $172.55 | Down $ -0.04 | $172.56 | $172.29 | 4,200 |
| 09:59 AM | $172.59 | Down $ -0.02 | $172.61 | $172.59 | 600 |
| 09:57 AM | $172.61 | Up $0.34 | $172.61 | $172.43 | 3,500 |
| 09:57 AM | $172.61 | Up $0.00 | $172.61 | $172.43 | 0 |
| 09:55 AM | $172.28 | Up $0.00 | $172.28 | $172.23 | 200 |
| 09:55 AM | $172.28 | Up $0.00 | $172.28 | $172.23 | 0 |
| 09:54 AM | $172.27 | Up $0.12 | $172.27 | $172.14 | 1,900 |
| 09:53 AM | $172.15 | Up $0.15 | $172.15 | $171.95 | 3,000 |
| 09:52 AM | $172.00 | Down $ -0.02 | $172.04 | $171.90 | 4,200 |
| 09:51 AM | $172.02 | Down $ -0.31 | $172.27 | $172.02 | 800 |
| 09:50 AM | $172.33 | Down $ -0.18 | $172.51 | $172.32 | 1,400 |
| 09:49 AM | $172.51 | Up $0.03 | $172.67 | $172.33 | 1,700 |
| 09:48 AM | $172.48 | Up $0.20 | $172.49 | $172.13 | 3,500 |
| 09:47 AM | $172.28 | Down $ -0.25 | $172.41 | $172.28 | 200 |
| 09:46 AM | $172.53 | Down $ -0.70 | $173.22 | $172.53 | 7,700 |
| 09:44 AM | $173.23 | Down $ -0.11 | $173.23 | $173.00 | 1,200 |
| 09:44 AM | $173.23 | Up $0.00 | $173.23 | $173.00 | 0 |
| 09:43 AM | $173.34 | Up $0.18 | $173.34 | $173.34 | 100 |
| 09:42 AM | $173.16 | Down $ -0.42 | $173.40 | $173.16 | 1,400 |
| 09:41 AM | $173.58 | Up $0.03 | $173.91 | $173.58 | 3,300 |
| 09:40 AM | $173.55 | Down $ -1.29 | $174.28 | $173.38 | 600 |
| 09:38 AM | $174.84 | Up $0.68 | $174.84 | $173.64 | 400 |
| 09:38 AM | $174.84 | Up $0.00 | $174.84 | $173.64 | 0 |
| 09:36 AM | $174.16 | Down $ -1.05 | $174.78 | $174.16 | 2,800 |
| 09:36 AM | $174.16 | Up $0.00 | $174.78 | $174.16 | 0 |
| 09:35 AM | $175.21 | Up $0.09 | $175.21 | $175.21 | 100 |
| 09:33 AM | $175.12 | Up $0.03 | $175.12 | $175.12 | 100 |
| 09:33 AM | $175.12 | Up $0.00 | $175.12 | $175.12 | 0 |
| 09:31 AM | $175.09 | Up $0.49 | $175.09 | $174.62 | 2,200 |
| 09:31 AM | $175.09 | Up $0.00 | $175.09 | $174.62 | 0 |
| 09:30 AM | $174.61 | Down $ -2.44 | $175.99 | $174.21 | 3,000 |
| Previous close | $177.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $174.21 | $174.56 | $175.14 | $173.66 | 449,200 |
| 06/08/2026 | $177.04 | $177.89 | $178.07 | $176.18 | 744,100 |
| 05/08/2026 | $175.72 | $176.70 | $177.55 | $175.54 | 649,400 |
| 04/08/2026 | $179.56 | $178.89 | $181.06 | $178.46 | 818,100 |
| 31/07/2026 | $181.75 | $179.30 | $182.26 | $179.30 | 753,300 |
| 30/07/2026 | $180.84 | $180.79 | $181.67 | $180.11 | 552,500 |
| 29/07/2026 | $180.96 | $181.73 | $181.78 | $179.52 | 718,200 |
| 28/07/2026 | $177.58 | $175.52 | $177.73 | $174.75 | 574,600 |
| 27/07/2026 | $177.72 | $177.50 | $178.89 | $176.53 | 604,100 |
| 24/07/2026 | $181.29 | $180.56 | $182.35 | $180.13 | 395,100 |
| 23/07/2026 | $181.48 | $181.36 | $182.23 | $180.93 | 508,000 |
| 22/07/2026 | $177.05 | $177.27 | $178.30 | $176.89 | 629,200 |
| 21/07/2026 | $175.59 | $174.51 | $175.59 | $173.04 | 411,300 |
| 20/07/2026 | $172.44 | $172.60 | $173.10 | $171.64 | 306,900 |
| 17/07/2026 | $171.89 | $169.61 | $171.94 | $169.44 | 344,300 |
| 16/07/2026 | $168.35 | $169.39 | $170.08 | $168.15 | 366,800 |
| 15/07/2026 | $169.02 | $168.90 | $169.65 | $167.35 | 598,000 |
| 14/07/2026 | $172.10 | $172.43 | $173.21 | $171.99 | 868,500 |
| 13/07/2026 | $174.95 | $175.28 | $176.37 | $174.28 | 862,300 |
| 10/07/2026 | $170.77 | $171.03 | $171.14 | $169.55 | 268,300 |
| 09/07/2026 | $170.32 | $170.85 | $171.52 | $169.70 | 336,400 |
| 08/07/2026 | $171.74 | $171.43 | $171.77 | $169.63 | 441,700 |
| 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 |
Graphs are not available, please refer to the detailed table