Find a quote
IMPERIAL OIL
123.22 Up 3.65 (2.96 %)
Delayed : 2025/10/23 04:00:07
- Previous close $119.57
- Opening $120.21
- Today High $123.73
- Today Low $119.99
- Price Bid $120.30
- Price Ask $120.30
- 52 Weeks High $132.08
- 52 Weeks Low $82.98
- Size Bid 2
- Size Ask 5
- Volume 1,149,454
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $123.22 | Up $0.02 | $123.22 | $123.22 | 271,000 |
| 03:59 PM | $123.20 | Down $ -0.07 | $123.28 | $123.20 | 9,800 |
| 03:58 PM | $123.27 | Up $0.00 | $123.29 | $123.22 | 8,600 |
| 03:57 PM | $123.27 | Down $ -0.03 | $123.30 | $123.27 | 6,400 |
| 03:56 PM | $123.30 | Down $ -0.09 | $123.45 | $123.30 | 9,700 |
| 03:55 PM | $123.39 | Down $ -0.05 | $123.44 | $123.38 | 12,400 |
| 03:54 PM | $123.44 | Down $ -0.01 | $123.48 | $123.44 | 6,200 |
| 03:53 PM | $123.45 | Up $0.04 | $123.45 | $123.39 | 11,400 |
| 03:52 PM | $123.41 | Down $ -0.11 | $123.50 | $123.41 | 6,100 |
| 03:51 PM | $123.52 | Up $0.00 | $123.52 | $123.45 | 9,200 |
| 03:50 PM | $123.52 | Down $ -0.07 | $123.64 | $123.49 | 9,600 |
| 03:49 PM | $123.59 | Down $ -0.08 | $123.66 | $123.58 | 5,200 |
| 03:48 PM | $123.67 | Down $ -0.03 | $123.70 | $123.67 | 2,600 |
| 03:47 PM | $123.70 | Up $0.02 | $123.73 | $123.65 | 4,300 |
| 03:46 PM | $123.68 | Up $0.15 | $123.68 | $123.53 | 2,800 |
| 03:45 PM | $123.53 | Up $0.07 | $123.53 | $123.40 | 6,600 |
| 03:44 PM | $123.46 | Up $0.02 | $123.46 | $123.43 | 3,400 |
| 03:43 PM | $123.44 | Up $0.05 | $123.46 | $123.41 | 1,700 |
| 03:42 PM | $123.39 | Up $0.11 | $123.40 | $123.31 | 2,100 |
| 03:41 PM | $123.28 | Up $0.01 | $123.31 | $123.25 | 3,300 |
| 03:40 PM | $123.27 | Up $0.11 | $123.27 | $123.17 | 4,700 |
| 03:39 PM | $123.16 | Up $0.08 | $123.16 | $123.10 | 1,100 |
| 03:38 PM | $123.08 | Up $0.10 | $123.08 | $122.96 | 1,600 |
| 03:37 PM | $122.98 | Up $0.01 | $122.98 | $122.95 | 3,500 |
| 03:36 PM | $122.97 | Up $0.02 | $123.00 | $122.93 | 1,900 |
| 03:35 PM | $122.95 | Up $0.01 | $123.07 | $122.92 | 3,000 |
| 03:34 PM | $122.94 | Up $0.03 | $122.95 | $122.92 | 1,700 |
| 03:33 PM | $122.91 | Down $ -0.01 | $122.91 | $122.82 | 4,700 |
| 03:32 PM | $122.92 | Up $0.10 | $122.92 | $122.81 | 1,800 |
| 03:31 PM | $122.82 | Down $ -0.01 | $122.87 | $122.82 | 4,700 |
| 03:30 PM | $122.83 | Up $0.07 | $122.83 | $122.80 | 500 |
| 03:29 PM | $122.76 | Up $0.02 | $122.79 | $122.76 | 600 |
| 03:28 PM | $122.74 | Down $ -0.03 | $122.81 | $122.74 | 2,300 |
| 03:27 PM | $122.77 | Up $0.13 | $122.77 | $122.66 | 1,400 |
| 03:26 PM | $122.64 | Up $0.07 | $122.67 | $122.60 | 1,900 |
| 03:25 PM | $122.57 | Up $0.13 | $122.57 | $122.47 | 1,400 |
| 03:24 PM | $122.44 | Up $0.08 | $122.44 | $122.39 | 500 |
| 03:23 PM | $122.36 | Down $ -0.08 | $122.44 | $122.36 | 1,200 |
| 03:22 PM | $122.44 | Up $0.02 | $122.49 | $122.43 | 4,700 |
| 03:21 PM | $122.42 | Up $0.10 | $122.42 | $122.34 | 1,500 |
| 03:20 PM | $122.32 | Up $0.02 | $122.33 | $122.29 | 2,200 |
| 03:19 PM | $122.30 | Up $0.02 | $122.30 | $122.25 | 2,600 |
| 03:18 PM | $122.28 | Up $0.03 | $122.28 | $122.26 | 1,000 |
| 03:17 PM | $122.25 | Up $0.00 | $122.25 | $122.23 | 700 |
| 03:16 PM | $122.25 | Up $0.06 | $122.28 | $122.25 | 3,200 |
| 03:12 PM | $122.19 | Down $ -0.07 | $122.23 | $122.19 | 2,300 |
| 03:12 PM | $122.19 | Up $0.00 | $122.23 | $122.19 | 0 |
| 03:12 PM | $122.19 | Up $0.00 | $122.23 | $122.19 | 0 |
| 03:12 PM | $122.19 | Up $0.00 | $122.23 | $122.19 | 0 |
| 03:11 PM | $122.26 | Up $0.16 | $122.26 | $122.13 | 800 |
| 03:09 PM | $122.10 | Up $0.09 | $122.12 | $122.03 | 2,900 |
| 03:09 PM | $122.10 | Up $0.00 | $122.12 | $122.03 | 0 |
| 03:08 PM | $122.01 | Up $0.02 | $122.01 | $122.01 | 200 |
| 03:07 PM | $121.99 | Up $0.05 | $121.99 | $121.97 | 400 |
| 03:06 PM | $121.94 | Up $0.03 | $121.94 | $121.93 | 400 |
| 03:05 PM | $121.91 | Up $0.19 | $121.91 | $121.75 | 1,100 |
| 03:04 PM | $121.72 | Down $ -0.07 | $121.78 | $121.72 | 1,000 |
| 03:03 PM | $121.79 | Down $ -0.02 | $121.79 | $121.77 | 900 |
| 03:02 PM | $121.81 | Down $ -0.05 | $121.84 | $121.81 | 900 |
| 03:01 PM | $121.86 | Up $0.05 | $121.91 | $121.80 | 4,400 |
| 03:00 PM | $121.81 | Down $ -0.01 | $121.82 | $121.80 | 2,500 |
| 02:59 PM | $121.82 | Up $0.03 | $121.82 | $121.80 | 400 |
| 02:58 PM | $121.79 | Up $0.02 | $121.81 | $121.78 | 700 |
| 02:57 PM | $121.77 | Up $0.01 | $121.80 | $121.76 | 1,000 |
| 02:56 PM | $121.76 | Down $ -0.08 | $121.80 | $121.76 | 1,600 |
| 02:55 PM | $121.84 | Up $0.04 | $121.84 | $121.82 | 500 |
| 02:54 PM | $121.80 | Up $0.06 | $121.80 | $121.76 | 1,000 |
| 02:53 PM | $121.74 | Up $0.02 | $121.74 | $121.72 | 900 |
| 02:52 PM | $121.72 | Down $ -0.10 | $121.83 | $121.72 | 3,000 |
| 02:50 PM | $121.82 | Down $ -0.02 | $121.88 | $121.82 | 2,200 |
| 02:50 PM | $121.82 | Up $0.00 | $121.88 | $121.82 | 0 |
| 02:49 PM | $121.84 | Up $0.02 | $121.86 | $121.84 | 2,000 |
| 02:48 PM | $121.82 | Up $0.08 | $121.82 | $121.75 | 700 |
| 02:47 PM | $121.74 | Down $ -0.03 | $121.76 | $121.74 | 1,100 |
| 02:46 PM | $121.77 | Up $0.03 | $121.78 | $121.73 | 1,700 |
| 02:44 PM | $121.74 | Down $ -0.01 | $121.74 | $121.74 | 900 |
| 02:44 PM | $121.74 | Up $0.00 | $121.74 | $121.74 | 0 |
| 02:43 PM | $121.75 | Up $0.00 | $121.80 | $121.74 | 2,000 |
| 02:42 PM | $121.75 | Up $0.03 | $121.77 | $121.75 | 2,200 |
| 02:41 PM | $121.72 | Down $ -0.05 | $121.75 | $121.72 | 1,800 |
| 02:40 PM | $121.77 | Up $0.05 | $121.77 | $121.71 | 1,100 |
| 02:39 PM | $121.72 | Up $0.05 | $121.72 | $121.69 | 500 |
| 02:38 PM | $121.67 | Up $0.05 | $121.67 | $121.62 | 600 |
| 02:37 PM | $121.62 | Up $0.03 | $121.63 | $121.59 | 1,800 |
| 02:36 PM | $121.59 | Down $ -0.08 | $121.67 | $121.58 | 2,900 |
| 02:35 PM | $121.67 | Down $ -0.01 | $121.67 | $121.67 | 100 |
| 02:34 PM | $121.68 | Up $0.03 | $121.68 | $121.67 | 2,000 |
| 02:33 PM | $121.65 | Up $0.01 | $121.65 | $121.65 | 100 |
| 02:32 PM | $121.64 | Up $0.04 | $121.64 | $121.58 | 1,000 |
| 02:31 PM | $121.60 | Down $ -0.08 | $121.65 | $121.60 | 1,600 |
| 02:30 PM | $121.68 | Up $0.10 | $121.69 | $121.57 | 4,000 |
| 02:28 PM | $121.58 | Up $0.07 | $121.58 | $121.51 | 1,900 |
| 02:28 PM | $121.58 | Up $0.00 | $121.58 | $121.51 | 0 |
| 02:27 PM | $121.51 | Down $ -0.03 | $121.52 | $121.49 | 2,400 |
| 02:26 PM | $121.54 | Down $ -0.07 | $121.60 | $121.54 | 2,300 |
| 02:25 PM | $121.61 | Down $ -0.04 | $121.61 | $121.61 | 100 |
| 02:24 PM | $121.65 | Up $0.07 | $121.65 | $121.64 | 800 |
| 02:23 PM | $121.58 | Up $0.00 | $121.60 | $121.58 | 400 |
| 02:22 PM | $121.58 | Down $ -0.07 | $121.63 | $121.58 | 2,900 |
| 02:21 PM | $121.65 | Up $0.05 | $121.65 | $121.64 | 500 |
| 02:20 PM | $121.60 | Up $0.08 | $121.60 | $121.54 | 1,500 |
| 02:19 PM | $121.52 | Up $0.03 | $121.52 | $121.49 | 700 |
| 02:18 PM | $121.49 | Up $0.06 | $121.49 | $121.42 | 800 |
| 02:17 PM | $121.43 | Up $0.04 | $121.44 | $121.43 | 300 |
| 02:16 PM | $121.39 | Down $ -0.03 | $121.40 | $121.39 | 700 |
| 02:15 PM | $121.42 | Down $ -0.02 | $121.42 | $121.40 | 1,100 |
| 02:14 PM | $121.44 | Down $ -0.04 | $121.48 | $121.44 | 1,500 |
| 02:13 PM | $121.48 | Down $ -0.02 | $121.51 | $121.48 | 600 |
| 02:12 PM | $121.50 | Up $0.04 | $121.50 | $121.49 | 400 |
| 02:11 PM | $121.46 | Down $ -0.01 | $121.47 | $121.40 | 1,400 |
| 02:10 PM | $121.47 | Up $0.04 | $121.51 | $121.46 | 1,100 |
| 02:09 PM | $121.43 | Down $ -0.04 | $121.45 | $121.43 | 900 |
| 02:08 PM | $121.47 | Up $0.01 | $121.50 | $121.41 | 4,200 |
| 02:07 PM | $121.46 | Down $ -0.06 | $121.50 | $121.46 | 2,400 |
| 02:06 PM | $121.52 | Up $0.01 | $121.53 | $121.51 | 400 |
| 02:05 PM | $121.51 | Down $ -0.01 | $121.53 | $121.49 | 1,100 |
| 02:04 PM | $121.52 | Down $ -0.02 | $121.53 | $121.52 | 900 |
| 02:03 PM | $121.54 | Up $0.00 | $121.54 | $121.54 | 700 |
| 02:02 PM | $121.54 | Down $ -0.06 | $121.60 | $121.53 | 1,500 |
| 02:00 PM | $121.60 | Up $0.09 | $121.60 | $121.53 | 1,200 |
| 02:00 PM | $121.60 | Up $0.00 | $121.60 | $121.53 | 0 |
| 01:59 PM | $121.51 | Down $ -0.05 | $121.53 | $121.51 | 2,300 |
| 01:57 PM | $121.56 | Up $0.04 | $121.56 | $121.53 | 400 |
| 01:57 PM | $121.56 | Up $0.00 | $121.56 | $121.53 | 0 |
| 01:56 PM | $121.52 | Up $0.05 | $121.52 | $121.45 | 1,500 |
| 01:55 PM | $121.47 | Up $0.03 | $121.47 | $121.47 | 600 |
| 01:54 PM | $121.44 | Down $ -0.06 | $121.44 | $121.44 | 500 |
| 01:53 PM | $121.50 | Down $ -0.03 | $121.50 | $121.49 | 500 |
| 01:52 PM | $121.53 | Down $ -0.03 | $121.53 | $121.53 | 300 |
| 01:51 PM | $121.56 | Down $ -0.04 | $121.60 | $121.56 | 1,200 |
| 01:50 PM | $121.60 | Up $0.00 | $121.60 | $121.58 | 2,000 |
| 01:49 PM | $121.60 | Down $ -0.08 | $121.63 | $121.60 | 1,200 |
| 01:48 PM | $121.68 | Up $0.09 | $121.68 | $121.63 | 600 |
| 01:47 PM | $121.59 | Up $0.05 | $121.59 | $121.58 | 300 |
| 01:46 PM | $121.54 | Up $0.02 | $121.59 | $121.54 | 1,200 |
| 01:45 PM | $121.52 | Up $0.11 | $121.52 | $121.40 | 1,200 |
| 01:44 PM | $121.41 | Down $ -0.09 | $121.47 | $121.41 | 1,900 |
| 01:43 PM | $121.50 | Down $ -0.02 | $121.50 | $121.47 | 1,000 |
| 01:42 PM | $121.52 | Up $0.01 | $121.52 | $121.50 | 300 |
| 01:41 PM | $121.51 | Down $ -0.06 | $121.56 | $121.51 | 1,900 |
| 01:40 PM | $121.57 | Up $0.08 | $121.60 | $121.48 | 2,000 |
| 01:39 PM | $121.49 | Up $0.02 | $121.50 | $121.47 | 1,200 |
| 01:38 PM | $121.47 | Up $0.01 | $121.50 | $121.47 | 1,100 |
| 01:37 PM | $121.46 | Down $ -0.02 | $121.47 | $121.45 | 1,000 |
| 01:36 PM | $121.48 | Up $0.03 | $121.48 | $121.43 | 1,100 |
| 01:35 PM | $121.45 | Up $0.11 | $121.45 | $121.38 | 1,400 |
| 01:34 PM | $121.34 | Up $0.03 | $121.37 | $121.31 | 2,800 |
| 01:33 PM | $121.31 | Up $0.02 | $121.31 | $121.31 | 200 |
| 01:31 PM | $121.29 | Down $ -0.03 | $121.31 | $121.27 | 700 |
| 01:31 PM | $121.29 | Up $0.00 | $121.31 | $121.27 | 0 |
| 01:30 PM | $121.32 | Up $0.00 | $121.39 | $121.32 | 1,900 |
| 01:29 PM | $121.32 | Down $ -0.02 | $121.33 | $121.32 | 900 |
| 01:28 PM | $121.34 | Up $0.02 | $121.34 | $121.34 | 600 |
| 01:27 PM | $121.32 | Up $0.00 | $121.36 | $121.32 | 1,600 |
| 01:26 PM | $121.32 | Up $0.07 | $121.32 | $121.26 | 900 |
| 01:25 PM | $121.25 | Up $0.01 | $121.25 | $121.25 | 600 |
| 01:24 PM | $121.24 | Down $ -0.04 | $121.25 | $121.24 | 600 |
| 01:23 PM | $121.28 | Down $ -0.01 | $121.28 | $121.19 | 2,200 |
| 01:22 PM | $121.29 | Down $ -0.03 | $121.29 | $121.27 | 900 |
| 01:21 PM | $121.32 | Up $0.01 | $121.33 | $121.32 | 800 |
| 01:20 PM | $121.31 | Down $ -0.08 | $121.38 | $121.31 | 900 |
| 01:19 PM | $121.39 | Down $ -0.06 | $121.47 | $121.39 | 4,500 |
| 01:18 PM | $121.45 | Down $ -0.05 | $121.48 | $121.43 | 1,100 |
| 01:17 PM | $121.50 | Up $0.00 | $121.50 | $121.50 | 300 |
| 01:16 PM | $121.50 | Up $0.00 | $121.52 | $121.50 | 1,000 |
| 01:15 PM | $121.50 | Down $ -0.01 | $121.50 | $121.46 | 1,100 |
| 01:14 PM | $121.51 | Down $ -0.07 | $121.62 | $121.51 | 2,300 |
| 01:13 PM | $121.58 | Down $ -0.03 | $121.58 | $121.58 | 400 |
| 01:12 PM | $121.61 | Up $0.02 | $121.64 | $121.58 | 2,000 |
| 01:11 PM | $121.59 | Down $ -0.08 | $121.64 | $121.59 | 1,500 |
| 01:10 PM | $121.67 | Up $0.06 | $121.67 | $121.58 | 2,300 |
| 01:09 PM | $121.61 | Up $0.07 | $121.61 | $121.58 | 800 |
| 01:08 PM | $121.54 | Up $0.03 | $121.58 | $121.54 | 1,600 |
| 01:07 PM | $121.51 | Up $0.02 | $121.51 | $121.51 | 100 |
| 01:05 PM | $121.49 | Down $ -0.07 | $121.54 | $121.49 | 1,300 |
| 01:05 PM | $121.49 | Up $0.00 | $121.54 | $121.49 | 0 |
| 01:04 PM | $121.56 | Down $ -0.04 | $121.56 | $121.53 | 700 |
| 01:03 PM | $121.60 | Up $0.06 | $121.60 | $121.53 | 1,300 |
| 01:02 PM | $121.54 | Down $ -0.04 | $121.54 | $121.54 | 1,000 |
| 01:01 PM | $121.58 | Up $0.05 | $121.58 | $121.58 | 300 |
| 01:00 PM | $121.53 | Up $0.02 | $121.53 | $121.53 | 900 |
| 12:59 PM | $121.51 | Down $ -0.06 | $121.55 | $121.50 | 2,100 |
| 12:58 PM | $121.57 | Down $ -0.06 | $121.64 | $121.57 | 1,100 |
| 12:57 PM | $121.63 | Up $0.04 | $121.63 | $121.60 | 400 |
| 12:56 PM | $121.59 | Up $0.06 | $121.59 | $121.58 | 200 |
| 12:55 PM | $121.53 | Up $0.03 | $121.54 | $121.50 | 2,900 |
| 12:54 PM | $121.50 | Up $0.09 | $121.50 | $121.41 | 700 |
| 12:52 PM | $121.41 | Up $0.09 | $121.41 | $121.35 | 600 |
| 12:52 PM | $121.41 | Up $0.00 | $121.41 | $121.35 | 0 |
| 12:51 PM | $121.32 | Down $ -0.02 | $121.32 | $121.32 | 400 |
| 12:50 PM | $121.34 | Up $0.09 | $121.34 | $121.25 | 1,200 |
| 12:49 PM | $121.25 | Up $0.03 | $121.25 | $121.19 | 1,200 |
| 12:48 PM | $121.22 | Down $ -0.05 | $121.24 | $121.22 | 900 |
| 12:47 PM | $121.27 | Down $ -0.01 | $121.27 | $121.27 | 1,200 |
| 12:46 PM | $121.28 | Down $ -0.04 | $121.28 | $121.27 | 700 |
| 12:45 PM | $121.32 | Down $ -0.05 | $121.37 | $121.32 | 1,500 |
| 12:44 PM | $121.37 | Up $0.01 | $121.37 | $121.36 | 200 |
| 12:43 PM | $121.36 | Down $ -0.03 | $121.36 | $121.36 | 300 |
| 12:42 PM | $121.39 | Down $ -0.11 | $121.48 | $121.39 | 2,200 |
| 12:41 PM | $121.50 | Up $0.08 | $121.50 | $121.45 | 400 |
| 12:40 PM | $121.42 | Up $0.01 | $121.42 | $121.36 | 900 |
| 12:39 PM | $121.41 | Up $0.11 | $121.41 | $121.28 | 1,100 |
| 12:38 PM | $121.30 | Up $0.06 | $121.30 | $121.22 | 400 |
| 12:37 PM | $121.24 | Down $ -0.20 | $121.41 | $121.21 | 3,400 |
| 12:36 PM | $121.44 | Up $0.05 | $121.44 | $121.38 | 900 |
| 12:35 PM | $121.39 | Up $0.07 | $121.39 | $121.34 | 400 |
| 12:34 PM | $121.32 | Up $0.09 | $121.32 | $121.20 | 1,400 |
| 12:33 PM | $121.23 | Up $0.21 | $121.23 | $120.98 | 2,400 |
| 12:32 PM | $121.02 | Down $ -0.18 | $121.18 | $120.91 | 3,200 |
| 12:31 PM | $121.20 | Up $0.20 | $121.27 | $120.92 | 6,500 |
| 12:30 PM | $121.00 | Down $ -0.62 | $121.60 | $121.00 | 7,700 |
| 12:29 PM | $121.62 | Up $0.00 | $121.62 | $121.62 | 1,100 |
| 12:27 PM | $121.62 | Down $ -0.03 | $121.62 | $121.62 | 500 |
| 12:27 PM | $121.62 | Up $0.00 | $121.62 | $121.62 | 0 |
| 12:26 PM | $121.65 | Down $ -0.01 | $121.65 | $121.64 | 1,500 |
| 12:25 PM | $121.66 | Up $0.10 | $121.66 | $121.59 | 500 |
| 12:23 PM | $121.56 | Up $0.02 | $121.56 | $121.54 | 600 |
| 12:23 PM | $121.56 | Up $0.00 | $121.56 | $121.54 | 0 |
| 12:22 PM | $121.54 | Up $0.10 | $121.54 | $121.49 | 300 |
| 12:21 PM | $121.44 | Up $0.05 | $121.44 | $121.41 | 600 |
| 12:20 PM | $121.39 | Down $ -0.05 | $121.43 | $121.39 | 900 |
| 12:19 PM | $121.44 | Down $ -0.04 | $121.46 | $121.44 | 600 |
| 12:18 PM | $121.48 | Down $ -0.05 | $121.49 | $121.45 | 1,000 |
| 12:17 PM | $121.53 | Down $ -0.06 | $121.58 | $121.53 | 2,300 |
| 12:16 PM | $121.59 | Up $0.01 | $121.62 | $121.59 | 200 |
| 12:15 PM | $121.58 | Up $0.06 | $121.58 | $121.58 | 300 |
| 12:14 PM | $121.52 | Up $0.00 | $121.61 | $121.52 | 1,100 |
| 12:13 PM | $121.52 | Up $0.07 | $121.52 | $121.50 | 300 |
| 12:12 PM | $121.45 | Up $0.01 | $121.45 | $121.36 | 2,200 |
| 12:11 PM | $121.44 | Down $ -0.03 | $121.44 | $121.44 | 400 |
| 12:10 PM | $121.47 | Down $ -0.06 | $121.56 | $121.37 | 3,100 |
| 12:09 PM | $121.53 | Up $0.03 | $121.53 | $121.52 | 400 |
| 12:08 PM | $121.50 | Down $ -0.10 | $121.55 | $121.50 | 1,400 |
| 12:07 PM | $121.60 | Up $0.04 | $121.60 | $121.57 | 500 |
| 12:06 PM | $121.56 | Up $0.03 | $121.60 | $121.48 | 2,000 |
| 12:05 PM | $121.53 | Down $ -0.07 | $121.61 | $121.53 | 1,300 |
| 12:04 PM | $121.60 | Down $ -0.08 | $121.63 | $121.58 | 1,600 |
| 12:03 PM | $121.68 | Down $ -0.05 | $121.75 | $121.67 | 2,200 |
| 12:02 PM | $121.73 | Down $ -0.11 | $121.81 | $121.73 | 1,000 |
| 12:01 PM | $121.84 | Up $0.19 | $121.91 | $121.62 | 5,400 |
| 12:00 PM | $121.65 | Down $ -0.09 | $121.73 | $121.65 | 1,800 |
| 11:58 AM | $121.74 | Down $ -0.03 | $121.74 | $121.74 | 500 |
| 11:58 AM | $121.74 | Up $0.00 | $121.74 | $121.74 | 0 |
| 11:57 AM | $121.77 | Down $ -0.06 | $121.85 | $121.77 | 1,100 |
| 11:56 AM | $121.83 | Down $ -0.05 | $121.89 | $121.83 | 1,300 |
| 11:55 AM | $121.88 | Down $ -0.08 | $121.95 | $121.88 | 2,000 |
| 11:54 AM | $121.96 | Down $ -0.07 | $122.03 | $121.96 | 1,500 |
| 11:53 AM | $122.03 | Down $ -0.13 | $122.15 | $122.01 | 5,300 |
| 11:52 AM | $122.16 | Up $0.02 | $122.16 | $122.13 | 700 |
| 11:51 AM | $122.14 | Down $ -0.05 | $122.22 | $122.14 | 1,800 |
| 11:50 AM | $122.19 | Up $0.11 | $122.19 | $122.10 | 2,200 |
| 11:49 AM | $122.08 | Down $ -0.01 | $122.09 | $122.06 | 1,100 |
| 11:48 AM | $122.09 | Down $ -0.07 | $122.14 | $122.09 | 1,700 |
| 11:47 AM | $122.16 | Up $0.00 | $122.19 | $122.15 | 1,900 |
| 11:46 AM | $122.16 | Up $0.01 | $122.18 | $122.14 | 2,100 |
| 11:45 AM | $122.15 | Up $0.03 | $122.18 | $122.10 | 2,600 |
| 11:44 AM | $122.12 | Down $ -0.03 | $122.12 | $122.12 | 100 |
| 11:43 AM | $122.15 | Up $0.02 | $122.15 | $122.14 | 300 |
| 11:42 AM | $122.13 | Down $ -0.01 | $122.13 | $122.05 | 2,000 |
| 11:41 AM | $122.14 | Down $ -0.04 | $122.22 | $122.14 | 2,000 |
| 11:40 AM | $122.18 | Up $0.00 | $122.20 | $122.14 | 1,600 |
| 11:39 AM | $122.18 | Up $0.01 | $122.18 | $122.15 | 700 |
| 11:38 AM | $122.17 | Down $ -0.07 | $122.25 | $122.17 | 3,600 |
| 11:37 AM | $122.24 | Down $ -0.01 | $122.25 | $122.21 | 2,000 |
| 11:36 AM | $122.25 | Up $0.06 | $122.25 | $122.20 | 1,300 |
| 11:35 AM | $122.19 | Up $0.16 | $122.19 | $122.09 | 1,600 |
| 11:34 AM | $122.03 | Down $ -0.04 | $122.12 | $122.03 | 5,600 |
| 11:33 AM | $122.07 | Up $0.00 | $122.07 | $122.05 | 700 |
| 11:32 AM | $122.07 | Up $0.09 | $122.07 | $121.99 | 1,600 |
| 11:31 AM | $121.98 | Up $0.03 | $121.98 | $121.97 | 300 |
| 11:30 AM | $121.95 | Up $0.16 | $121.95 | $121.81 | 1,900 |
| 11:29 AM | $121.79 | Down $ -0.01 | $121.91 | $121.79 | 2,100 |
| 11:28 AM | $121.80 | Down $ -0.01 | $121.92 | $121.80 | 2,700 |
| 11:27 AM | $121.81 | Up $0.05 | $121.84 | $121.77 | 3,200 |
| 11:26 AM | $121.76 | Up $0.27 | $121.76 | $121.50 | 2,800 |
| 11:25 AM | $121.49 | Up $0.03 | $121.49 | $121.48 | 200 |
| 11:24 AM | $121.46 | Up $0.13 | $121.47 | $121.29 | 5,100 |
| 11:23 AM | $121.34 | Up $0.03 | $121.36 | $121.28 | 5,900 |
| 11:22 AM | $121.30 | Up $0.10 | $121.30 | $121.16 | 2,700 |
| 11:21 AM | $121.20 | Down $ -0.07 | $121.26 | $121.06 | 5,700 |
| 11:20 AM | $121.27 | Up $0.02 | $121.29 | $121.26 | 1,400 |
| 11:19 AM | $121.25 | Down $ -0.04 | $121.29 | $121.24 | 1,100 |
| 11:18 AM | $121.29 | Up $0.09 | $121.29 | $121.21 | 900 |
| 11:17 AM | $121.20 | Up $0.03 | $121.27 | $121.20 | 1,500 |
| 11:16 AM | $121.17 | Down $ -0.04 | $121.22 | $121.17 | 1,000 |
| 11:15 AM | $121.21 | Up $0.00 | $121.21 | $121.16 | 1,800 |
| 11:14 AM | $121.21 | Down $ -0.03 | $121.24 | $121.21 | 1,100 |
| 11:13 AM | $121.24 | Down $ -0.07 | $121.30 | $121.24 | 2,000 |
| 11:12 AM | $121.31 | Down $ -0.03 | $121.33 | $121.31 | 1,100 |
| 11:11 AM | $121.34 | Up $0.07 | $121.34 | $121.33 | 500 |
| 11:10 AM | $121.27 | Down $ -0.08 | $121.31 | $121.26 | 1,500 |
| 11:09 AM | $121.35 | Up $0.06 | $121.37 | $121.29 | 1,700 |
| 11:08 AM | $121.29 | Down $ -0.04 | $121.32 | $121.29 | 400 |
| 11:07 AM | $121.33 | Up $0.06 | $121.34 | $121.31 | 1,100 |
| 11:06 AM | $121.27 | Down $ -0.09 | $121.36 | $121.19 | 4,000 |
| 11:05 AM | $121.36 | Down $ -0.01 | $121.37 | $121.35 | 800 |
| 11:04 AM | $121.37 | Up $0.03 | $121.39 | $121.33 | 1,500 |
| 11:03 AM | $121.34 | Down $ -0.01 | $121.41 | $121.34 | 1,700 |
| 11:02 AM | $121.35 | Up $0.07 | $121.38 | $121.33 | 1,100 |
| 11:00 AM | $121.28 | Up $0.06 | $121.28 | $121.11 | 2,200 |
| 11:00 AM | $121.28 | Up $0.00 | $121.28 | $121.11 | 0 |
| 10:59 AM | $121.22 | Up $0.10 | $121.22 | $121.16 | 900 |
| 10:58 AM | $121.12 | Up $0.04 | $121.12 | $121.11 | 400 |
| 10:57 AM | $121.08 | Up $0.13 | $121.08 | $120.97 | 1,200 |
| 10:56 AM | $120.95 | Down $ -0.01 | $121.01 | $120.95 | 1,100 |
| 10:55 AM | $120.96 | Down $ -0.16 | $121.08 | $120.96 | 1,700 |
| 10:54 AM | $121.12 | Down $ -0.13 | $121.22 | $121.12 | 800 |
| 10:53 AM | $121.25 | Down $ -0.04 | $121.27 | $121.25 | 400 |
| 10:52 AM | $121.29 | Up $0.00 | $121.29 | $121.23 | 1,000 |
| 10:51 AM | $121.29 | Up $0.08 | $121.32 | $121.23 | 1,600 |
| 10:50 AM | $121.21 | Down $ -0.02 | $121.25 | $121.21 | 1,500 |
| 10:49 AM | $121.23 | Down $ -0.18 | $121.44 | $121.23 | 3,700 |
| 10:48 AM | $121.41 | Down $ -0.07 | $121.44 | $121.40 | 1,100 |
| 10:47 AM | $121.48 | Up $0.06 | $121.48 | $121.38 | 1,900 |
| 10:46 AM | $121.42 | Up $0.01 | $121.43 | $121.36 | 1,200 |
| 10:45 AM | $121.41 | Down $ -0.07 | $121.47 | $121.38 | 1,700 |
| 10:44 AM | $121.48 | Up $0.03 | $121.48 | $121.44 | 1,200 |
| 10:43 AM | $121.45 | Down $ -0.13 | $121.56 | $121.45 | 2,000 |
| 10:42 AM | $121.58 | Up $0.00 | $121.61 | $121.56 | 1,100 |
| 10:41 AM | $121.58 | Down $ -0.11 | $121.67 | $121.58 | 1,300 |
| 10:40 AM | $121.69 | Up $0.12 | $121.69 | $121.59 | 2,100 |
| 10:39 AM | $121.57 | Down $ -0.05 | $121.61 | $121.57 | 700 |
| 10:38 AM | $121.62 | Down $ -0.04 | $121.65 | $121.62 | 700 |
| 10:37 AM | $121.66 | Down $ -0.04 | $121.73 | $121.66 | 1,600 |
| 10:36 AM | $121.70 | Up $0.01 | $121.70 | $121.63 | 700 |
| 10:35 AM | $121.69 | Up $0.15 | $121.69 | $121.58 | 1,600 |
| 10:34 AM | $121.54 | Down $ -0.01 | $121.57 | $121.51 | 1,200 |
| 10:33 AM | $121.55 | Up $0.14 | $121.55 | $121.41 | 1,400 |
| 10:32 AM | $121.41 | Down $ -0.11 | $121.59 | $121.41 | 3,000 |
| 10:31 AM | $121.52 | Down $ -0.14 | $121.70 | $121.52 | 3,100 |
| 10:30 AM | $121.66 | Down $ -0.07 | $121.74 | $121.66 | 2,400 |
| 10:29 AM | $121.73 | Up $0.07 | $121.75 | $121.66 | 1,000 |
| 10:28 AM | $121.66 | Down $ -0.02 | $121.72 | $121.66 | 1,400 |
| 10:27 AM | $121.68 | Down $ -0.01 | $121.68 | $121.63 | 1,800 |
| 10:26 AM | $121.69 | Up $0.05 | $121.71 | $121.63 | 1,400 |
| 10:25 AM | $121.64 | Up $0.03 | $121.64 | $121.58 | 2,200 |
| 10:24 AM | $121.61 | Up $0.16 | $121.61 | $121.41 | 6,800 |
| 10:23 AM | $121.45 | Down $ -0.11 | $121.53 | $121.45 | 1,900 |
| 10:22 AM | $121.56 | Up $0.20 | $121.56 | $121.39 | 2,900 |
| 10:21 AM | $121.36 | Up $0.05 | $121.37 | $121.31 | 1,100 |
| 10:20 AM | $121.31 | Down $ -0.03 | $121.36 | $121.31 | 1,700 |
| 10:19 AM | $121.34 | Down $ -0.01 | $121.38 | $121.34 | 700 |
| 10:18 AM | $121.35 | Up $0.04 | $121.35 | $121.26 | 4,300 |
| 10:17 AM | $121.31 | Down $ -0.04 | $121.35 | $121.31 | 1,000 |
| 10:16 AM | $121.35 | Up $0.01 | $121.37 | $121.35 | 400 |
| 10:15 AM | $121.34 | Up $0.02 | $121.34 | $121.30 | 500 |
| 10:14 AM | $121.32 | Up $0.01 | $121.32 | $121.24 | 2,600 |
| 10:13 AM | $121.31 | Up $0.10 | $121.31 | $121.21 | 700 |
| 10:12 AM | $121.21 | Up $0.10 | $121.21 | $121.13 | 1,100 |
| 10:11 AM | $121.11 | Down $ -0.07 | $121.17 | $121.09 | 2,500 |
| 10:10 AM | $121.18 | Up $0.06 | $121.18 | $121.06 | 2,300 |
| 10:09 AM | $121.12 | Down $ -0.06 | $121.18 | $121.12 | 1,600 |
| 10:08 AM | $121.18 | Down $ -0.05 | $121.36 | $121.18 | 4,300 |
| 10:07 AM | $121.23 | Up $0.06 | $121.28 | $121.20 | 2,100 |
| 10:06 AM | $121.17 | Down $ -0.05 | $121.23 | $121.09 | 5,000 |
| 10:05 AM | $121.22 | Up $0.01 | $121.22 | $121.18 | 700 |
| 10:04 AM | $121.21 | Up $0.00 | $121.24 | $121.13 | 2,500 |
| 10:03 AM | $121.21 | Up $0.22 | $121.21 | $120.97 | 2,100 |
| 10:02 AM | $120.99 | Up $0.03 | $121.02 | $120.99 | 1,100 |
| 10:01 AM | $120.96 | Up $0.20 | $120.96 | $120.72 | 2,400 |
| 10:00 AM | $120.76 | Down $ -0.15 | $120.89 | $120.76 | 2,700 |
| 09:59 AM | $120.91 | Up $0.01 | $120.92 | $120.83 | 3,700 |
| 09:58 AM | $120.90 | Up $0.09 | $120.90 | $120.82 | 600 |
| 09:57 AM | $120.81 | Up $0.02 | $120.81 | $120.81 | 300 |
| 09:56 AM | $120.79 | Up $0.08 | $120.79 | $120.66 | 2,200 |
| 09:55 AM | $120.71 | Up $0.00 | $120.71 | $120.71 | 100 |
| 09:54 AM | $120.71 | Up $0.03 | $120.71 | $120.63 | 1,100 |
| 09:53 AM | $120.68 | Up $0.02 | $120.71 | $120.67 | 800 |
| 09:52 AM | $120.66 | Up $0.05 | $120.72 | $120.61 | 3,200 |
| 09:51 AM | $120.61 | Up $0.14 | $120.61 | $120.51 | 1,800 |
| 09:50 AM | $120.47 | Up $0.19 | $120.47 | $120.29 | 1,100 |
| 09:49 AM | $120.28 | Up $0.04 | $120.30 | $120.22 | 2,800 |
| 09:48 AM | $120.24 | Down $ -0.14 | $120.38 | $120.24 | 1,400 |
| 09:47 AM | $120.38 | Down $ -0.13 | $120.51 | $120.30 | 2,500 |
| 09:46 AM | $120.51 | Down $ -0.10 | $120.58 | $120.47 | 1,500 |
| 09:45 AM | $120.61 | Down $ -0.23 | $120.85 | $120.58 | 4,700 |
| 09:44 AM | $120.84 | Up $0.19 | $120.84 | $120.69 | 1,000 |
| 09:43 AM | $120.65 | Up $0.13 | $120.65 | $120.49 | 2,700 |
| 09:42 AM | $120.52 | Up $0.08 | $120.52 | $120.45 | 1,700 |
| 09:41 AM | $120.44 | Up $0.25 | $120.44 | $120.14 | 9,400 |
| 09:40 AM | $120.19 | Up $0.11 | $120.25 | $120.06 | 11,800 |
| 09:39 AM | $120.08 | Up $0.03 | $120.10 | $119.99 | 1,700 |
| 09:38 AM | $120.05 | Down $ -0.15 | $120.24 | $120.05 | 4,200 |
| 09:37 AM | $120.20 | Up $0.00 | $120.26 | $120.20 | 2,600 |
| 09:36 AM | $120.20 | Down $ -0.11 | $120.28 | $120.16 | 1,000 |
| 09:35 AM | $120.31 | Up $0.01 | $120.40 | $120.19 | 1,900 |
| 09:34 AM | $120.30 | Up $0.11 | $120.31 | $120.25 | 500 |
| 09:33 AM | $120.20 | Down $ -0.20 | $120.34 | $120.20 | 1,000 |
| 09:32 AM | $120.39 | Down $ -0.01 | $120.39 | $120.39 | 100 |
| 09:31 AM | $120.40 | Up $0.16 | $120.40 | $120.18 | 300 |
| 09:30 AM | $120.24 | Up $0.67 | $120.24 | $120.12 | 2,000 |
| Previous close | $119.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/10/2025 | $123.22 | $121.73 | $123.73 | $120.91 | 855,000 |
| 21/10/2025 | $119.57 | $120.62 | $121.11 | $119.41 | 692,400 |
| 20/10/2025 | $121.26 | $120.44 | $121.39 | $120.42 | 541,600 |
| 17/10/2025 | $119.15 | $119.16 | $119.28 | $118.73 | 884,600 |
| 16/10/2025 | $119.06 | $119.52 | $119.60 | $118.66 | 743,600 |
| 15/10/2025 | $120.76 | $122.38 | $122.46 | $120.30 | 974,700 |
| 14/10/2025 | $123.42 | $124.46 | $125.00 | $123.00 | 744,100 |
| 10/10/2025 | $121.95 | $122.19 | $123.28 | $121.89 | 511,600 |
| 09/10/2025 | $123.56 | $125.07 | $125.66 | $123.44 | 589,700 |
| 08/10/2025 | $124.91 | $122.55 | $124.98 | $122.47 | 989,800 |
| 07/10/2025 | $126.70 | $126.00 | $126.90 | $125.74 | 514,700 |
| 06/10/2025 | $127.02 | $125.84 | $127.29 | $125.72 | 1,006,900 |
| 03/10/2025 | $125.49 | $126.59 | $126.63 | $125.17 | 570,200 |
| 02/10/2025 | $124.68 | $125.18 | $125.18 | $124.41 | 531,400 |
| 01/10/2025 | $125.58 | $126.32 | $126.84 | $124.37 | 776,000 |
| 30/09/2025 | $126.19 | $125.53 | $126.49 | $124.35 | 708,600 |
| 29/09/2025 | $128.24 | $128.80 | $128.93 | $128.10 | 505,200 |
| 26/09/2025 | $129.97 | $131.07 | $131.11 | $129.73 | 561,100 |
| 24/09/2025 | $130.55 | $130.92 | $131.27 | $130.39 | 524,100 |
| 23/09/2025 | $129.35 | $130.34 | $130.44 | $129.19 | 480,400 |
| 22/09/2025 | $128.16 | $127.91 | $129.32 | $127.81 | 545,500 |
| 19/09/2025 | $126.62 | $127.50 | $127.82 | $126.46 | 1,502,700 |
| 18/09/2025 | $129.70 | $129.91 | $130.04 | $129.19 | 457,500 |
| 17/09/2025 | $130.14 | $130.16 | $130.84 | $129.49 | 717,300 |
| 16/09/2025 | $130.94 | $130.99 | $132.08 | $130.26 | 675,500 |
| 15/09/2025 | $127.97 | $127.51 | $128.22 | $127.27 | 790,500 |
| 12/09/2025 | $125.99 | $127.07 | $127.08 | $125.85 | 689,700 |
| 11/09/2025 | $126.98 | $127.35 | $127.44 | $126.44 | 506,700 |
| 10/09/2025 | $126.79 | $126.69 | $126.81 | $126.19 | 590,400 |
| 08/09/2025 | $120.85 | $120.12 | $120.92 | $119.86 | 690,600 |
Graphs are not available, please refer to the detailed table