Find a quote
IMPERIAL OIL
177.88 Up 4.18 (2.35 %)
Delayed : 2026/05/12 04:10:32
- Previous close $173.70
- Opening $175.82
- Today High $178.35
- Today Low $175.81
- Price Bid $171.95
- Price Ask $171.95
- 52 Weeks High $185.73
- 52 Weeks Low $97.03
- Size Bid 1
- Size Ask 1
- Volume 595,873
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $177.88 | Down $ -0.19 | $177.88 | $177.88 | 277,700 |
| 03:59 PM | $178.07 | Up $0.15 | $178.07 | $177.77 | 14,900 |
| 03:58 PM | $177.92 | Up $0.12 | $177.92 | $177.80 | 3,400 |
| 03:57 PM | $177.80 | Up $0.11 | $177.81 | $177.74 | 13,000 |
| 03:56 PM | $177.69 | Up $0.07 | $177.75 | $177.54 | 3,100 |
| 03:55 PM | $177.62 | Down $ -0.13 | $177.88 | $177.62 | 7,000 |
| 03:54 PM | $177.76 | Down $0.00 | $177.84 | $177.75 | 2,000 |
| 03:53 PM | $177.76 | Down $ -0.05 | $177.80 | $177.75 | 900 |
| 03:52 PM | $177.81 | Down $ -0.06 | $177.91 | $177.78 | 3,300 |
| 03:51 PM | $177.87 | Down $ -0.03 | $177.98 | $177.87 | 2,100 |
| 03:50 PM | $177.91 | Down $0.00 | $177.96 | $177.77 | 2,500 |
| 03:49 PM | $177.91 | Up $0.03 | $178.05 | $177.79 | 5,600 |
| 03:48 PM | $177.88 | Up $0.13 | $177.88 | $177.77 | 1,300 |
| 03:47 PM | $177.75 | Up $0.14 | $177.75 | $177.57 | 1,700 |
| 03:46 PM | $177.61 | Down $ -0.07 | $177.65 | $177.54 | 1,700 |
| 03:45 PM | $177.68 | Up $0.03 | $177.68 | $177.53 | 1,800 |
| 03:44 PM | $177.65 | Up $0.10 | $177.65 | $177.47 | 1,200 |
| 03:43 PM | $177.55 | Up $0.03 | $177.55 | $177.42 | 1,500 |
| 03:42 PM | $177.53 | Down $ -0.06 | $177.70 | $177.52 | 1,400 |
| 03:41 PM | $177.59 | Up $0.03 | $177.59 | $177.59 | 100 |
| 03:40 PM | $177.55 | Down $ -0.22 | $177.68 | $177.55 | 1,300 |
| 03:39 PM | $177.77 | Up $0.10 | $177.77 | $177.58 | 3,000 |
| 03:38 PM | $177.67 | Down $ -0.13 | $177.82 | $177.67 | 900 |
| 03:37 PM | $177.80 | Down $ -0.02 | $177.82 | $177.80 | 400 |
| 03:36 PM | $177.82 | Down $ -0.08 | $177.87 | $177.82 | 400 |
| 03:35 PM | $177.90 | Up $0.05 | $177.96 | $177.85 | 1,200 |
| 03:34 PM | $177.85 | Down $ -0.13 | $177.97 | $177.85 | 900 |
| 03:33 PM | $177.98 | Down $ -0.06 | $178.02 | $177.94 | 1,100 |
| 03:32 PM | $178.04 | Up $0.01 | $178.04 | $177.93 | 1,000 |
| 03:31 PM | $178.03 | Up $0.14 | $178.03 | $177.91 | 900 |
| 03:30 PM | $177.89 | Down $ -0.08 | $177.94 | $177.89 | 300 |
| 03:29 PM | $177.97 | Down $ -0.14 | $178.06 | $177.97 | 600 |
| 03:27 PM | $178.11 | Down $ -0.05 | $178.12 | $178.11 | 600 |
| 03:27 PM | $178.11 | Up $0.00 | $178.12 | $178.11 | 0 |
| 03:24 PM | $178.17 | Up $0.03 | $178.17 | $178.14 | 300 |
| 03:24 PM | $178.17 | Up $0.00 | $178.17 | $178.14 | 0 |
| 03:24 PM | $178.17 | Up $0.00 | $178.17 | $178.14 | 0 |
| 03:23 PM | $178.14 | Up $0.03 | $178.21 | $178.14 | 3,900 |
| 03:22 PM | $178.11 | Up $0.01 | $178.11 | $178.04 | 3,300 |
| 03:21 PM | $178.10 | Up $0.13 | $178.15 | $178.09 | 1,900 |
| 03:20 PM | $177.97 | Down $ -0.03 | $177.97 | $177.97 | 200 |
| 03:19 PM | $178.00 | Down $ -0.01 | $178.00 | $178.00 | 200 |
| 03:18 PM | $178.01 | Down $ -0.07 | $178.09 | $178.01 | 500 |
| 03:17 PM | $178.08 | Up $0.21 | $178.08 | $177.99 | 1,200 |
| 03:16 PM | $177.87 | Down $ -0.06 | $177.87 | $177.87 | 100 |
| 03:15 PM | $177.93 | Up $0.07 | $177.94 | $177.81 | 400 |
| 03:14 PM | $177.86 | Down $ -0.01 | $177.86 | $177.83 | 300 |
| 03:13 PM | $177.88 | Down $ -0.10 | $177.98 | $177.84 | 1,400 |
| 03:11 PM | $177.98 | Up $0.06 | $177.98 | $177.98 | 100 |
| 03:11 PM | $177.98 | Up $0.00 | $177.98 | $177.98 | 0 |
| 03:09 PM | $177.91 | Down $ -0.04 | $177.91 | $177.91 | 200 |
| 03:09 PM | $177.91 | Up $0.00 | $177.91 | $177.91 | 0 |
| 03:08 PM | $177.95 | Down $ -0.05 | $178.06 | $177.90 | 500 |
| 03:07 PM | $178.00 | Up $0.07 | $178.01 | $178.00 | 500 |
| 03:06 PM | $177.93 | Down $ -0.08 | $177.98 | $177.93 | 2,200 |
| 03:05 PM | $178.01 | Down $ -0.09 | $178.02 | $178.01 | 300 |
| 03:04 PM | $178.10 | Down $ -0.07 | $178.10 | $178.10 | 300 |
| 03:01 PM | $178.17 | Down $ -0.09 | $178.23 | $178.17 | 1,600 |
| 03:01 PM | $178.17 | Up $0.00 | $178.23 | $178.17 | 0 |
| 03:01 PM | $178.17 | Up $0.00 | $178.23 | $178.17 | 0 |
| 03:00 PM | $178.26 | Down $ -0.06 | $178.35 | $178.26 | 2,800 |
| 02:59 PM | $178.32 | Up $0.10 | $178.32 | $178.23 | 4,500 |
| 02:57 PM | $178.22 | Down $ -0.12 | $178.34 | $178.19 | 600 |
| 02:57 PM | $178.22 | Up $0.00 | $178.34 | $178.19 | 0 |
| 02:56 PM | $178.34 | Up $0.08 | $178.34 | $178.34 | 100 |
| 02:55 PM | $178.27 | Up $0.09 | $178.27 | $178.18 | 400 |
| 02:53 PM | $178.17 | Up $0.01 | $178.17 | $178.16 | 200 |
| 02:53 PM | $178.17 | Up $0.00 | $178.17 | $178.16 | 0 |
| 02:52 PM | $178.16 | Up $0.06 | $178.16 | $178.16 | 100 |
| 02:51 PM | $178.10 | Up $0.13 | $178.10 | $178.04 | 1,000 |
| 02:49 PM | $177.97 | Up $0.03 | $177.97 | $177.94 | 200 |
| 02:49 PM | $177.97 | Up $0.00 | $177.97 | $177.94 | 0 |
| 02:47 PM | $177.94 | Down $ -0.01 | $177.94 | $177.94 | 200 |
| 02:47 PM | $177.94 | Up $0.00 | $177.94 | $177.94 | 0 |
| 02:46 PM | $177.95 | Down $ -0.05 | $177.96 | $177.95 | 500 |
| 02:45 PM | $178.00 | Down $ -0.17 | $178.05 | $178.00 | 600 |
| 02:44 PM | $178.17 | Up $0.07 | $178.17 | $178.17 | 100 |
| 02:40 PM | $178.10 | Down $ -0.20 | $178.29 | $178.10 | 1,000 |
| 02:40 PM | $178.10 | Up $0.00 | $178.29 | $178.10 | 0 |
| 02:40 PM | $178.10 | Up $0.00 | $178.29 | $178.10 | 0 |
| 02:40 PM | $178.10 | Up $0.00 | $178.29 | $178.10 | 0 |
| 02:39 PM | $178.30 | Up $0.14 | $178.30 | $178.29 | 300 |
| 02:37 PM | $178.16 | Down $ -0.02 | $178.24 | $178.16 | 500 |
| 02:37 PM | $178.16 | Up $0.00 | $178.24 | $178.16 | 0 |
| 02:36 PM | $178.18 | Up $0.06 | $178.27 | $178.18 | 1,000 |
| 02:35 PM | $178.12 | Down $ -0.10 | $178.12 | $178.12 | 100 |
| 02:34 PM | $178.22 | Down $ -0.01 | $178.23 | $178.12 | 700 |
| 02:33 PM | $178.23 | Down $ -0.03 | $178.23 | $178.10 | 400 |
| 02:32 PM | $178.26 | Up $0.21 | $178.26 | $178.12 | 1,800 |
| 02:31 PM | $178.05 | Down $ -0.13 | $178.05 | $178.05 | 100 |
| 02:30 PM | $178.18 | Up $0.01 | $178.18 | $178.18 | 100 |
| 02:28 PM | $178.17 | Up $0.15 | $178.20 | $177.99 | 3,400 |
| 02:28 PM | $178.17 | Up $0.00 | $178.20 | $177.99 | 0 |
| 02:27 PM | $178.02 | Down $ -0.05 | $178.02 | $178.02 | 200 |
| 02:25 PM | $178.07 | Down $ -0.06 | $178.07 | $178.07 | 1,300 |
| 02:25 PM | $178.07 | Up $0.00 | $178.07 | $178.07 | 0 |
| 02:24 PM | $178.14 | Down $ -0.02 | $178.14 | $178.14 | 100 |
| 02:21 PM | $178.15 | Down $ -0.05 | $178.26 | $178.13 | 900 |
| 02:21 PM | $178.15 | Up $0.00 | $178.26 | $178.13 | 0 |
| 02:21 PM | $178.15 | Up $0.00 | $178.26 | $178.13 | 0 |
| 02:20 PM | $178.20 | Up $0.00 | $178.27 | $178.18 | 1,400 |
| 02:19 PM | $178.20 | Down $ -0.05 | $178.20 | $178.20 | 100 |
| 02:18 PM | $178.25 | Up $0.09 | $178.25 | $178.17 | 4,000 |
| 02:17 PM | $178.16 | Up $0.02 | $178.16 | $178.16 | 200 |
| 02:16 PM | $178.14 | Up $0.16 | $178.14 | $178.14 | 100 |
| 02:14 PM | $177.98 | Up $0.10 | $178.06 | $177.98 | 600 |
| 02:14 PM | $177.98 | Up $0.00 | $178.06 | $177.98 | 0 |
| 02:13 PM | $177.88 | Down $ -0.08 | $177.89 | $177.88 | 300 |
| 02:12 PM | $177.96 | Up $0.01 | $178.05 | $177.96 | 600 |
| 02:11 PM | $177.95 | Up $0.09 | $177.95 | $177.95 | 100 |
| 02:10 PM | $177.86 | Up $0.03 | $177.86 | $177.83 | 900 |
| 02:09 PM | $177.83 | Down $ -0.01 | $177.84 | $177.83 | 400 |
| 02:07 PM | $177.84 | Up $0.00 | $177.84 | $177.84 | 200 |
| 02:07 PM | $177.84 | Up $0.00 | $177.84 | $177.84 | 0 |
| 02:05 PM | $177.84 | Up $0.05 | $177.91 | $177.84 | 400 |
| 02:05 PM | $177.84 | Up $0.00 | $177.91 | $177.84 | 0 |
| 02:03 PM | $177.79 | Down $ -0.16 | $178.03 | $177.79 | 1,000 |
| 02:03 PM | $177.79 | Up $0.00 | $178.03 | $177.79 | 0 |
| 02:02 PM | $177.95 | Up $0.10 | $177.95 | $177.85 | 800 |
| 02:01 PM | $177.85 | Down $ -0.16 | $178.00 | $177.65 | 1,600 |
| 01:59 PM | $178.01 | Down $ -0.08 | $178.16 | $178.01 | 700 |
| 01:59 PM | $178.01 | Up $0.00 | $178.16 | $178.01 | 0 |
| 01:58 PM | $178.09 | Down $ -0.10 | $178.23 | $178.09 | 700 |
| 01:57 PM | $178.19 | Up $0.09 | $178.19 | $178.10 | 300 |
| 01:56 PM | $178.10 | Up $0.05 | $178.10 | $178.10 | 100 |
| 01:55 PM | $178.05 | Up $0.11 | $178.05 | $178.05 | 100 |
| 01:54 PM | $177.94 | Up $0.30 | $177.94 | $177.59 | 1,200 |
| 01:52 PM | $177.64 | Up $0.01 | $177.64 | $177.64 | 200 |
| 01:52 PM | $177.64 | Up $0.00 | $177.64 | $177.64 | 0 |
| 01:50 PM | $177.63 | Up $0.06 | $177.63 | $177.52 | 200 |
| 01:50 PM | $177.63 | Up $0.00 | $177.63 | $177.52 | 0 |
| 01:47 PM | $177.57 | Up $0.05 | $177.57 | $177.57 | 100 |
| 01:47 PM | $177.57 | Up $0.00 | $177.57 | $177.57 | 0 |
| 01:47 PM | $177.57 | Up $0.00 | $177.57 | $177.57 | 0 |
| 01:46 PM | $177.52 | Down $ -0.11 | $177.55 | $177.52 | 500 |
| 01:44 PM | $177.63 | Down $ -0.13 | $177.76 | $177.63 | 800 |
| 01:44 PM | $177.63 | Up $0.00 | $177.76 | $177.63 | 0 |
| 01:43 PM | $177.76 | Up $0.00 | $177.76 | $177.76 | 100 |
| 01:40 PM | $177.76 | Up $0.08 | $177.83 | $177.76 | 800 |
| 01:40 PM | $177.76 | Up $0.00 | $177.83 | $177.76 | 0 |
| 01:40 PM | $177.76 | Up $0.00 | $177.83 | $177.76 | 0 |
| 01:38 PM | $177.68 | Down $ -0.06 | $177.71 | $177.68 | 300 |
| 01:38 PM | $177.68 | Up $0.00 | $177.71 | $177.68 | 0 |
| 01:37 PM | $177.74 | Down $ -0.01 | $177.74 | $177.74 | 500 |
| 01:36 PM | $177.75 | Down $ -0.14 | $177.82 | $177.75 | 800 |
| 01:35 PM | $177.89 | Up $0.15 | $177.89 | $177.86 | 700 |
| 01:34 PM | $177.74 | Down $ -0.04 | $177.74 | $177.74 | 100 |
| 01:31 PM | $177.78 | Down $ -0.02 | $177.85 | $177.77 | 900 |
| 01:31 PM | $177.78 | Up $0.00 | $177.85 | $177.77 | 0 |
| 01:31 PM | $177.78 | Up $0.00 | $177.85 | $177.77 | 0 |
| 01:29 PM | $177.80 | Up $0.12 | $177.80 | $177.77 | 500 |
| 01:29 PM | $177.80 | Up $0.00 | $177.80 | $177.77 | 0 |
| 01:27 PM | $177.68 | Down $ -0.03 | $177.68 | $177.68 | 100 |
| 01:27 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 01:26 PM | $177.71 | Down $ -0.11 | $177.81 | $177.71 | 2,100 |
| 01:24 PM | $177.82 | Up $0.07 | $177.82 | $177.82 | 200 |
| 01:24 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 01:20 PM | $177.75 | Down $ -0.03 | $177.77 | $177.75 | 500 |
| 01:20 PM | $177.75 | Up $0.00 | $177.77 | $177.75 | 0 |
| 01:20 PM | $177.75 | Up $0.00 | $177.77 | $177.75 | 0 |
| 01:20 PM | $177.75 | Up $0.00 | $177.77 | $177.75 | 0 |
| 01:18 PM | $177.78 | Down $ -0.09 | $177.78 | $177.78 | 200 |
| 01:18 PM | $177.78 | Up $0.00 | $177.78 | $177.78 | 0 |
| 01:17 PM | $177.87 | Up $0.17 | $177.87 | $177.81 | 1,000 |
| 01:16 PM | $177.70 | Down $ -0.12 | $177.70 | $177.70 | 300 |
| 01:13 PM | $177.82 | Up $0.01 | $177.82 | $177.82 | 300 |
| 01:13 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 01:13 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 01:12 PM | $177.81 | Up $0.10 | $177.81 | $177.74 | 1,200 |
| 01:11 PM | $177.71 | Up $0.12 | $177.71 | $177.60 | 400 |
| 01:10 PM | $177.59 | Down $ -0.11 | $177.59 | $177.59 | 2,000 |
| 01:09 PM | $177.70 | Up $0.11 | $177.70 | $177.70 | 200 |
| 01:08 PM | $177.59 | Down $ -0.02 | $177.59 | $177.59 | 200 |
| 01:07 PM | $177.61 | Down $ -0.07 | $177.62 | $177.61 | 300 |
| 01:06 PM | $177.69 | Up $0.00 | $177.70 | $177.69 | 500 |
| 01:04 PM | $177.68 | Up $0.04 | $177.68 | $177.65 | 400 |
| 01:04 PM | $177.68 | Up $0.00 | $177.68 | $177.65 | 0 |
| 01:03 PM | $177.64 | Up $0.02 | $177.64 | $177.49 | 400 |
| 01:00 PM | $177.62 | Up $0.06 | $177.62 | $177.52 | 600 |
| 01:00 PM | $177.62 | Up $0.00 | $177.62 | $177.52 | 0 |
| 01:00 PM | $177.62 | Up $0.00 | $177.62 | $177.52 | 0 |
| 12:59 PM | $177.56 | Up $0.02 | $177.66 | $177.56 | 600 |
| 12:57 PM | $177.54 | Down $ -0.14 | $177.63 | $177.54 | 600 |
| 12:57 PM | $177.54 | Up $0.00 | $177.63 | $177.54 | 0 |
| 12:56 PM | $177.68 | Down $ -0.10 | $177.72 | $177.68 | 500 |
| 12:55 PM | $177.78 | Up $0.18 | $177.78 | $177.71 | 600 |
| 12:53 PM | $177.60 | Down $ -0.18 | $177.71 | $177.60 | 1,000 |
| 12:53 PM | $177.60 | Up $0.00 | $177.71 | $177.60 | 0 |
| 12:51 PM | $177.78 | Up $0.07 | $177.78 | $177.78 | 300 |
| 12:51 PM | $177.78 | Up $0.00 | $177.78 | $177.78 | 0 |
| 12:50 PM | $177.71 | Down $ -0.01 | $177.83 | $177.71 | 700 |
| 12:48 PM | $177.72 | Up $0.11 | $177.72 | $177.64 | 400 |
| 12:48 PM | $177.72 | Up $0.00 | $177.72 | $177.64 | 0 |
| 12:47 PM | $177.61 | Down $ -0.07 | $177.68 | $177.61 | 200 |
| 12:46 PM | $177.68 | Down $ -0.08 | $177.68 | $177.68 | 100 |
| 12:45 PM | $177.76 | Down $ -0.12 | $177.82 | $177.76 | 400 |
| 12:43 PM | $177.88 | Down $ -0.17 | $178.06 | $177.88 | 700 |
| 12:43 PM | $177.88 | Up $0.00 | $178.06 | $177.88 | 0 |
| 12:42 PM | $178.05 | Up $0.26 | $178.20 | $177.85 | 2,900 |
| 12:41 PM | $177.79 | Up $0.09 | $177.79 | $177.63 | 1,000 |
| 12:40 PM | $177.70 | Down $ -0.11 | $177.77 | $177.70 | 900 |
| 12:38 PM | $177.81 | Down $ -0.06 | $177.83 | $177.81 | 1,600 |
| 12:38 PM | $177.81 | Up $0.00 | $177.83 | $177.81 | 0 |
| 12:37 PM | $177.87 | Up $0.20 | $177.87 | $177.84 | 300 |
| 12:36 PM | $177.67 | Down $ -0.09 | $177.67 | $177.67 | 200 |
| 12:35 PM | $177.76 | Up $0.05 | $177.76 | $177.69 | 300 |
| 12:34 PM | $177.71 | Up $0.06 | $177.71 | $177.68 | 200 |
| 12:33 PM | $177.65 | Down $ -0.04 | $177.70 | $177.65 | 1,100 |
| 12:32 PM | $177.69 | Up $0.00 | $177.70 | $177.69 | 200 |
| 12:31 PM | $177.69 | Up $0.04 | $177.75 | $177.49 | 1,500 |
| 12:30 PM | $177.65 | Up $0.12 | $177.65 | $177.65 | 100 |
| 12:28 PM | $177.54 | Down $0.00 | $177.54 | $177.54 | 100 |
| 12:28 PM | $177.54 | Up $0.00 | $177.54 | $177.54 | 0 |
| 12:27 PM | $177.54 | Up $0.09 | $177.54 | $177.54 | 100 |
| 12:25 PM | $177.45 | Down $ -0.06 | $177.45 | $177.45 | 100 |
| 12:25 PM | $177.45 | Up $0.00 | $177.45 | $177.45 | 0 |
| 12:23 PM | $177.51 | Down $ -0.01 | $177.51 | $177.51 | 300 |
| 12:23 PM | $177.51 | Up $0.00 | $177.51 | $177.51 | 0 |
| 12:21 PM | $177.52 | Down $ -0.07 | $177.52 | $177.52 | 100 |
| 12:21 PM | $177.52 | Up $0.00 | $177.52 | $177.52 | 0 |
| 12:20 PM | $177.59 | Down $ -0.06 | $177.60 | $177.59 | 400 |
| 12:18 PM | $177.65 | Up $0.02 | $177.75 | $177.65 | 1,400 |
| 12:18 PM | $177.65 | Up $0.00 | $177.75 | $177.65 | 0 |
| 12:17 PM | $177.63 | Up $0.15 | $177.63 | $177.45 | 900 |
| 12:16 PM | $177.48 | Down $ -0.08 | $177.57 | $177.48 | 4,800 |
| 12:15 PM | $177.56 | Down $ -0.09 | $177.59 | $177.56 | 400 |
| 12:14 PM | $177.65 | Down $ -0.13 | $177.73 | $177.65 | 2,800 |
| 12:12 PM | $177.78 | Up $0.13 | $177.78 | $177.78 | 100 |
| 12:12 PM | $177.78 | Up $0.00 | $177.78 | $177.78 | 0 |
| 12:11 PM | $177.65 | Down $ -0.08 | $177.66 | $177.65 | 300 |
| 12:10 PM | $177.73 | Up $0.20 | $177.73 | $177.65 | 800 |
| 12:08 PM | $177.53 | Up $0.04 | $177.61 | $177.52 | 700 |
| 12:08 PM | $177.53 | Up $0.00 | $177.61 | $177.52 | 0 |
| 12:07 PM | $177.49 | Down $ -0.11 | $177.55 | $177.49 | 400 |
| 12:06 PM | $177.60 | Down $ -0.03 | $177.62 | $177.60 | 600 |
| 12:05 PM | $177.63 | Down $ -0.04 | $177.71 | $177.63 | 400 |
| 12:04 PM | $177.67 | Down $ -0.07 | $177.67 | $177.67 | 200 |
| 12:03 PM | $177.74 | Down $ -0.01 | $177.76 | $177.69 | 2,700 |
| 12:01 PM | $177.75 | Up $0.10 | $177.75 | $177.69 | 300 |
| 12:01 PM | $177.75 | Up $0.00 | $177.75 | $177.69 | 0 |
| 12:00 PM | $177.65 | Up $0.06 | $177.68 | $177.58 | 1,800 |
| 11:59 AM | $177.58 | Up $0.08 | $177.58 | $177.47 | 1,300 |
| 11:57 AM | $177.50 | Up $0.21 | $177.50 | $177.48 | 600 |
| 11:57 AM | $177.50 | Up $0.00 | $177.50 | $177.48 | 0 |
| 11:55 AM | $177.29 | Up $0.02 | $177.36 | $177.28 | 600 |
| 11:55 AM | $177.29 | Up $0.00 | $177.36 | $177.28 | 0 |
| 11:52 AM | $177.27 | Up $0.11 | $177.27 | $177.27 | 100 |
| 11:52 AM | $177.27 | Up $0.00 | $177.27 | $177.27 | 0 |
| 11:52 AM | $177.27 | Up $0.00 | $177.27 | $177.27 | 0 |
| 11:51 AM | $177.16 | Down $ -0.02 | $177.16 | $177.16 | 200 |
| 11:49 AM | $177.18 | Up $0.22 | $177.18 | $177.05 | 900 |
| 11:49 AM | $177.18 | Up $0.00 | $177.18 | $177.05 | 0 |
| 11:47 AM | $176.96 | Up $0.01 | $177.03 | $176.96 | 200 |
| 11:47 AM | $176.96 | Up $0.00 | $177.03 | $176.96 | 0 |
| 11:46 AM | $176.95 | Down $ -0.10 | $176.95 | $176.95 | 100 |
| 11:45 AM | $177.05 | Down $ -0.15 | $177.15 | $177.05 | 300 |
| 11:44 AM | $177.20 | Up $0.24 | $177.35 | $177.01 | 8,100 |
| 11:43 AM | $176.96 | Down $ -0.03 | $177.07 | $176.96 | 1,000 |
| 11:39 AM | $176.99 | Down $ -0.14 | $177.09 | $176.99 | 1,200 |
| 11:39 AM | $176.99 | Up $0.00 | $177.09 | $176.99 | 0 |
| 11:39 AM | $176.99 | Up $0.00 | $177.09 | $176.99 | 0 |
| 11:39 AM | $176.99 | Up $0.00 | $177.09 | $176.99 | 0 |
| 11:38 AM | $177.14 | Up $0.06 | $177.15 | $177.14 | 300 |
| 11:37 AM | $177.07 | Up $0.15 | $177.07 | $176.94 | 1,300 |
| 11:36 AM | $176.92 | Up $0.15 | $176.92 | $176.86 | 200 |
| 11:34 AM | $176.77 | Down $ -0.08 | $176.77 | $176.77 | 200 |
| 11:34 AM | $176.77 | Up $0.00 | $176.77 | $176.77 | 0 |
| 11:33 AM | $176.85 | Up $0.02 | $176.85 | $176.85 | 100 |
| 11:32 AM | $176.83 | Up $0.09 | $176.83 | $176.80 | 300 |
| 11:31 AM | $176.75 | Up $0.11 | $176.75 | $176.75 | 100 |
| 11:28 AM | $176.64 | Down $ -0.05 | $176.74 | $176.64 | 500 |
| 11:28 AM | $176.64 | Up $0.00 | $176.74 | $176.64 | 0 |
| 11:28 AM | $176.64 | Up $0.00 | $176.74 | $176.64 | 0 |
| 11:27 AM | $176.69 | Down $ -0.17 | $176.70 | $176.69 | 600 |
| 11:26 AM | $176.86 | Up $0.10 | $176.86 | $176.86 | 100 |
| 11:24 AM | $176.76 | Up $0.01 | $176.76 | $176.76 | 400 |
| 11:24 AM | $176.76 | Up $0.00 | $176.76 | $176.76 | 0 |
| 11:23 AM | $176.75 | Up $0.23 | $176.76 | $176.58 | 1,000 |
| 11:21 AM | $176.52 | Up $0.00 | $176.52 | $176.52 | 1,000 |
| 11:21 AM | $176.52 | Up $0.00 | $176.52 | $176.52 | 0 |
| 11:19 AM | $176.52 | Down $ -0.03 | $176.52 | $176.52 | 100 |
| 11:19 AM | $176.52 | Up $0.00 | $176.52 | $176.52 | 0 |
| 11:18 AM | $176.55 | Down $ -0.03 | $176.55 | $176.55 | 100 |
| 11:17 AM | $176.58 | Down $ -0.09 | $176.65 | $176.58 | 400 |
| 11:16 AM | $176.67 | Down $ -0.08 | $176.67 | $176.65 | 200 |
| 11:15 AM | $176.75 | Down $ -0.15 | $176.79 | $176.75 | 700 |
| 11:14 AM | $176.90 | Up $0.24 | $176.90 | $176.68 | 600 |
| 11:12 AM | $176.66 | Up $0.09 | $176.66 | $176.66 | 100 |
| 11:12 AM | $176.66 | Up $0.00 | $176.66 | $176.66 | 0 |
| 11:11 AM | $176.57 | Up $0.00 | $176.57 | $176.46 | 900 |
| 11:10 AM | $176.57 | Down $ -0.15 | $176.67 | $176.57 | 2,000 |
| 11:08 AM | $176.72 | Down $ -0.09 | $176.75 | $176.72 | 400 |
| 11:08 AM | $176.72 | Up $0.00 | $176.75 | $176.72 | 0 |
| 11:07 AM | $176.82 | Down $ -0.08 | $176.83 | $176.76 | 900 |
| 11:06 AM | $176.90 | Up $0.06 | $176.90 | $176.90 | 100 |
| 11:04 AM | $176.84 | Down $ -0.04 | $176.90 | $176.84 | 600 |
| 11:04 AM | $176.84 | Up $0.00 | $176.90 | $176.84 | 0 |
| 11:03 AM | $176.88 | Up $0.01 | $176.88 | $176.85 | 500 |
| 11:02 AM | $176.87 | Down $ -0.05 | $176.87 | $176.87 | 200 |
| 11:01 AM | $176.92 | Up $0.07 | $176.97 | $176.92 | 200 |
| 11:00 AM | $176.85 | Down $ -0.15 | $176.95 | $176.85 | 1,700 |
| 10:59 AM | $177.00 | Up $0.22 | $177.00 | $176.81 | 1,200 |
| 10:58 AM | $176.78 | Down $ -0.22 | $176.94 | $176.78 | 3,100 |
| 10:57 AM | $177.00 | Up $0.01 | $177.00 | $177.00 | 100 |
| 10:56 AM | $176.99 | Up $0.07 | $176.99 | $176.81 | 2,000 |
| 10:54 AM | $176.92 | Up $0.08 | $176.92 | $176.92 | 100 |
| 10:54 AM | $176.92 | Up $0.00 | $176.92 | $176.92 | 0 |
| 10:51 AM | $176.84 | Down $ -0.03 | $176.87 | $176.84 | 1,600 |
| 10:51 AM | $176.84 | Up $0.00 | $176.87 | $176.84 | 0 |
| 10:51 AM | $176.84 | Up $0.00 | $176.87 | $176.84 | 0 |
| 10:50 AM | $176.87 | Up $0.00 | $176.87 | $176.87 | 400 |
| 10:49 AM | $176.87 | Up $0.21 | $176.95 | $176.64 | 1,400 |
| 10:47 AM | $176.66 | Up $0.09 | $176.66 | $176.57 | 200 |
| 10:47 AM | $176.66 | Up $0.00 | $176.66 | $176.57 | 0 |
| 10:46 AM | $176.57 | Down $ -0.07 | $176.58 | $176.57 | 400 |
| 10:45 AM | $176.64 | Up $0.06 | $176.64 | $176.49 | 1,000 |
| 10:42 AM | $176.58 | Up $0.06 | $176.58 | $176.52 | 1,300 |
| 10:42 AM | $176.58 | Up $0.00 | $176.58 | $176.52 | 0 |
| 10:42 AM | $176.58 | Up $0.00 | $176.58 | $176.52 | 0 |
| 10:40 AM | $176.52 | Down $ -0.05 | $176.53 | $176.52 | 200 |
| 10:40 AM | $176.52 | Up $0.00 | $176.53 | $176.52 | 0 |
| 10:39 AM | $176.57 | Down $ -0.10 | $176.58 | $176.57 | 600 |
| 10:38 AM | $176.67 | Up $0.06 | $176.76 | $176.67 | 900 |
| 10:37 AM | $176.61 | Down $ -0.02 | $176.63 | $176.51 | 2,800 |
| 10:36 AM | $176.63 | Down $ -0.23 | $176.76 | $176.63 | 1,900 |
| 10:35 AM | $176.86 | Down $ -0.21 | $177.06 | $176.86 | 1,000 |
| 10:34 AM | $177.07 | Down $ -0.03 | $177.23 | $177.07 | 1,000 |
| 10:33 AM | $177.10 | Down $ -0.07 | $177.10 | $177.09 | 300 |
| 10:32 AM | $177.17 | Down $ -0.01 | $177.30 | $177.17 | 4,400 |
| 10:31 AM | $177.18 | Up $0.51 | $177.18 | $176.81 | 2,400 |
| 10:30 AM | $176.67 | Down $ -0.07 | $176.69 | $176.67 | 400 |
| 10:28 AM | $176.74 | Up $0.04 | $176.87 | $176.74 | 1,900 |
| 10:28 AM | $176.74 | Up $0.00 | $176.87 | $176.74 | 0 |
| 10:27 AM | $176.70 | Up $0.29 | $176.70 | $176.47 | 1,000 |
| 10:26 AM | $176.41 | Up $0.00 | $176.48 | $176.33 | 600 |
| 10:25 AM | $176.41 | Down $ -0.06 | $176.55 | $176.41 | 400 |
| 10:24 AM | $176.47 | Up $0.00 | $176.47 | $176.47 | 100 |
| 10:23 AM | $176.47 | Up $0.02 | $176.47 | $176.43 | 300 |
| 10:21 AM | $176.45 | Up $0.01 | $176.55 | $176.45 | 300 |
| 10:21 AM | $176.45 | Up $0.00 | $176.55 | $176.45 | 0 |
| 10:20 AM | $176.44 | Down $ -0.11 | $176.44 | $176.44 | 100 |
| 10:19 AM | $176.55 | Up $0.25 | $176.55 | $176.31 | 1,700 |
| 10:18 AM | $176.30 | Down $ -0.05 | $176.39 | $176.30 | 900 |
| 10:17 AM | $176.35 | Up $0.17 | $176.45 | $176.15 | 1,900 |
| 10:16 AM | $176.18 | Down $ -0.03 | $176.18 | $176.18 | 300 |
| 10:15 AM | $176.21 | Up $0.03 | $176.21 | $176.21 | 100 |
| 10:14 AM | $176.18 | Up $0.01 | $176.27 | $176.18 | 400 |
| 10:12 AM | $176.17 | Down $ -0.21 | $176.30 | $176.17 | 800 |
| 10:12 AM | $176.17 | Up $0.00 | $176.30 | $176.17 | 0 |
| 10:11 AM | $176.38 | Down $ -0.23 | $176.54 | $176.38 | 1,100 |
| 10:10 AM | $176.61 | Down $ -0.02 | $176.61 | $176.60 | 800 |
| 10:09 AM | $176.63 | Up $0.13 | $176.68 | $176.59 | 1,400 |
| 10:08 AM | $176.50 | Down $ -0.20 | $176.69 | $176.50 | 1,000 |
| 10:07 AM | $176.70 | Down $ -0.18 | $176.80 | $176.70 | 3,000 |
| 10:06 AM | $176.88 | Up $0.08 | $176.92 | $176.81 | 400 |
| 10:05 AM | $176.80 | Down $ -0.45 | $177.19 | $176.80 | 1,000 |
| 10:04 AM | $177.25 | Up $0.07 | $177.25 | $177.25 | 100 |
| 10:03 AM | $177.18 | Up $0.20 | $177.18 | $177.00 | 300 |
| 10:02 AM | $176.98 | Down $ -0.11 | $176.99 | $176.96 | 400 |
| 10:01 AM | $177.09 | Up $0.05 | $177.25 | $177.06 | 1,300 |
| 10:00 AM | $177.04 | Down $ -0.11 | $177.07 | $176.75 | 4,300 |
| 09:59 AM | $177.15 | Up $0.16 | $177.32 | $177.09 | 1,300 |
| 09:58 AM | $176.99 | Up $0.04 | $176.99 | $176.99 | 100 |
| 09:57 AM | $176.95 | Down $ -0.19 | $177.09 | $176.95 | 900 |
| 09:56 AM | $177.14 | Up $0.09 | $177.14 | $176.92 | 600 |
| 09:55 AM | $177.05 | Down $ -0.20 | $177.13 | $177.02 | 800 |
| 09:54 AM | $177.25 | Up $0.14 | $177.25 | $177.13 | 1,200 |
| 09:53 AM | $177.11 | Up $0.14 | $177.15 | $177.07 | 300 |
| 09:52 AM | $176.97 | Up $0.06 | $177.06 | $176.97 | 600 |
| 09:51 AM | $176.91 | Up $0.22 | $176.91 | $176.71 | 400 |
| 09:50 AM | $176.69 | Down $ -0.11 | $176.76 | $176.52 | 800 |
| 09:49 AM | $176.80 | Up $0.43 | $176.80 | $176.57 | 1,000 |
| 09:48 AM | $176.37 | Up $0.22 | $176.37 | $176.14 | 400 |
| 09:47 AM | $176.15 | Up $0.06 | $176.25 | $176.15 | 400 |
| 09:46 AM | $176.09 | Down $ -0.21 | $176.20 | $176.08 | 900 |
| 09:45 AM | $176.30 | Down $ -0.18 | $176.50 | $176.22 | 2,300 |
| 09:44 AM | $176.48 | Down $ -0.40 | $176.80 | $176.48 | 2,400 |
| 09:43 AM | $176.88 | Down $ -0.08 | $177.06 | $176.79 | 600 |
| 09:42 AM | $176.96 | Up $0.09 | $176.96 | $176.57 | 1,300 |
| 09:41 AM | $176.87 | Down $ -0.07 | $176.93 | $176.54 | 1,800 |
| 09:40 AM | $176.94 | Up $0.01 | $177.10 | $176.54 | 5,500 |
| 09:39 AM | $176.93 | Up $0.49 | $176.93 | $176.55 | 200 |
| 09:37 AM | $176.44 | Up $0.02 | $176.44 | $176.44 | 100 |
| 09:37 AM | $176.44 | Up $0.00 | $176.44 | $176.44 | 0 |
| 09:30 AM | $176.42 | Up $2.72 | $176.74 | $175.81 | 4,800 |
| 09:30 AM | $176.42 | Up $0.00 | $176.74 | $175.81 | 0 |
| 09:30 AM | $176.42 | Up $0.00 | $176.74 | $175.81 | 0 |
| 09:30 AM | $176.42 | Up $0.00 | $176.74 | $175.81 | 0 |
| 09:30 AM | $176.42 | Up $0.00 | $176.74 | $175.81 | 0 |
| 09:30 AM | $176.42 | Up $0.00 | $176.74 | $175.81 | 0 |
| 09:30 AM | $176.42 | Up $0.00 | $176.74 | $175.81 | 0 |
| Previous close | $173.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/05/2026 | $177.88 | $177.58 | $178.35 | $177.42 | 470,700 |
| 08/05/2026 | $173.70 | $174.52 | $175.10 | $173.62 | 402,500 |
| 07/05/2026 | $171.87 | $172.36 | $173.36 | $171.22 | 534,900 |
| 06/05/2026 | $174.22 | $173.49 | $175.30 | $173.10 | 1,161,800 |
| 05/05/2026 | $180.90 | $180.84 | $182.48 | $180.67 | 276,500 |
| 04/05/2026 | $177.65 | $177.38 | $178.83 | $177.10 | 436,800 |
| 01/05/2026 | $174.60 | $175.66 | $175.94 | $171.44 | 802,300 |
| 30/04/2026 | $181.96 | $180.04 | $182.48 | $180.01 | 562,400 |
| 29/04/2026 | $178.77 | $178.72 | $179.04 | $177.47 | 418,500 |
| 28/04/2026 | $174.44 | $175.08 | $175.55 | $174.24 | 374,400 |
| 27/04/2026 | $171.50 | $171.07 | $172.29 | $170.62 | 320,100 |
| 24/04/2026 | $169.79 | $169.56 | $170.02 | $168.93 | 707,500 |
| 23/04/2026 | $173.42 | $172.53 | $174.69 | $172.41 | 336,500 |
| 22/04/2026 | $171.26 | $168.79 | $171.26 | $168.30 | 369,200 |
| 21/04/2026 | $169.22 | $167.98 | $169.73 | $167.85 | 636,700 |
| 20/04/2026 | $167.54 | $168.47 | $168.90 | $167.22 | 332,100 |
| 17/04/2026 | $167.04 | $162.94 | $167.29 | $162.56 | 584,400 |
| 16/04/2026 | $172.07 | $172.72 | $172.78 | $171.32 | 386,300 |
| 15/04/2026 | $171.54 | $172.97 | $174.05 | $171.27 | 354,200 |
| 14/04/2026 | $174.92 | $175.44 | $175.79 | $174.14 | 319,500 |
| 13/04/2026 | $179.38 | $182.03 | $182.54 | $179.00 | 337,400 |
| 10/04/2026 | $178.93 | $178.16 | $178.95 | $177.00 | 254,600 |
| 09/04/2026 | $177.48 | $178.25 | $179.11 | $176.72 | 522,300 |
| 08/04/2026 | $179.91 | $181.04 | $181.10 | $178.04 | 626,100 |
| 07/04/2026 | $184.38 | $182.61 | $184.38 | $181.64 | 718,300 |
| 06/04/2026 | $180.30 | $179.67 | $180.86 | $179.46 | 507,400 |
| 02/04/2026 | $181.66 | $179.98 | $182.92 | $179.96 | 390,200 |
| 01/04/2026 | $179.54 | $179.17 | $180.15 | $177.47 | 782,700 |
| 31/03/2026 | $182.21 | $181.94 | $183.76 | $177.30 | 743,500 |
| 30/03/2026 | $180.63 | $184.69 | $184.69 | $180.10 | 335,400 |
Graphs are not available, please refer to the detailed table