Find a quote
IMPERIAL OIL
170.77 Up 0.45 (0.26 %)
Delayed : 2026/07/10 17:40:00
- Previous close $170.32
- Opening $170.37
- Today High $172.37
- Today Low $169.55
- Price Bid $169.50
- Price Ask $169.50
- 52 Weeks High $191.76
- 52 Weeks Low $110.65
- Size Bid 1
- Size Ask 1
- Volume 375,199
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $170.77 | Down $ -0.06 | $170.77 | $170.77 | 53,900 |
| 03:59 PM | $170.83 | Down $ -0.03 | $170.92 | $170.74 | 6,500 |
| 03:58 PM | $170.86 | Up $0.07 | $170.87 | $170.75 | 7,300 |
| 03:57 PM | $170.79 | Down $ -0.13 | $170.98 | $170.79 | 6,900 |
| 03:56 PM | $170.92 | Down $ -0.09 | $171.04 | $170.87 | 2,000 |
| 03:55 PM | $171.01 | Down $ -0.03 | $171.07 | $170.94 | 8,000 |
| 03:54 PM | $171.04 | Up $0.05 | $171.04 | $170.93 | 3,800 |
| 03:53 PM | $170.99 | Up $0.07 | $170.99 | $170.92 | 2,500 |
| 03:52 PM | $170.92 | Up $0.05 | $170.92 | $170.86 | 900 |
| 03:51 PM | $170.87 | Up $0.16 | $170.88 | $170.67 | 2,600 |
| 03:50 PM | $170.71 | Up $0.08 | $170.73 | $170.49 | 3,400 |
| 03:49 PM | $170.63 | Up $0.12 | $170.63 | $170.51 | 1,900 |
| 03:48 PM | $170.51 | Down $ -0.07 | $170.58 | $170.51 | 1,200 |
| 03:47 PM | $170.58 | Down $ -0.03 | $170.59 | $170.58 | 200 |
| 03:46 PM | $170.61 | Down $ -0.06 | $170.61 | $170.61 | 800 |
| 03:45 PM | $170.67 | Down $ -0.07 | $170.81 | $170.67 | 3,100 |
| 03:44 PM | $170.74 | Down $ -0.02 | $170.81 | $170.74 | 400 |
| 03:43 PM | $170.76 | Down $ -0.10 | $170.81 | $170.71 | 1,100 |
| 03:42 PM | $170.86 | Up $0.06 | $170.86 | $170.86 | 200 |
| 03:41 PM | $170.80 | Up $0.06 | $170.80 | $170.76 | 400 |
| 03:40 PM | $170.74 | Down $ -0.04 | $170.79 | $170.72 | 400 |
| 03:39 PM | $170.78 | Up $0.13 | $170.78 | $170.73 | 600 |
| 03:38 PM | $170.65 | Up $0.05 | $170.67 | $170.60 | 2,000 |
| 03:37 PM | $170.60 | Up $0.10 | $170.60 | $170.60 | 400 |
| 03:36 PM | $170.50 | Down $ -0.04 | $170.57 | $170.50 | 500 |
| 03:35 PM | $170.54 | Down $ -0.01 | $170.54 | $170.54 | 100 |
| 03:34 PM | $170.55 | Up $0.05 | $170.61 | $170.55 | 900 |
| 03:33 PM | $170.50 | Down $ -0.03 | $170.55 | $170.50 | 300 |
| 03:32 PM | $170.53 | Down $ -0.08 | $170.58 | $170.53 | 700 |
| 03:31 PM | $170.61 | Up $0.02 | $170.68 | $170.61 | 600 |
| 03:29 PM | $170.59 | Up $0.04 | $170.66 | $170.59 | 400 |
| 03:29 PM | $170.59 | Up $0.00 | $170.66 | $170.59 | 0 |
| 03:28 PM | $170.55 | Up $0.05 | $170.55 | $170.50 | 900 |
| 03:27 PM | $170.50 | Up $0.07 | $170.50 | $170.50 | 100 |
| 03:26 PM | $170.43 | Up $0.10 | $170.43 | $170.36 | 500 |
| 03:25 PM | $170.33 | Up $0.05 | $170.33 | $170.29 | 500 |
| 03:24 PM | $170.28 | Up $0.00 | $170.29 | $170.28 | 200 |
| 03:23 PM | $170.28 | Up $0.01 | $170.32 | $170.28 | 400 |
| 03:22 PM | $170.27 | Down $ -0.02 | $170.30 | $170.27 | 400 |
| 03:21 PM | $170.29 | Up $0.05 | $170.29 | $170.27 | 600 |
| 03:19 PM | $170.24 | Up $0.13 | $170.24 | $170.19 | 700 |
| 03:19 PM | $170.24 | Up $0.00 | $170.24 | $170.19 | 0 |
| 03:18 PM | $170.11 | Up $0.05 | $170.14 | $170.11 | 1,500 |
| 03:17 PM | $170.06 | Down $ -0.09 | $170.06 | $170.06 | 100 |
| 03:15 PM | $170.15 | Up $0.12 | $170.15 | $170.12 | 900 |
| 03:15 PM | $170.15 | Up $0.00 | $170.15 | $170.12 | 0 |
| 03:14 PM | $170.03 | Down $ -0.08 | $170.04 | $170.03 | 1,200 |
| 03:13 PM | $170.11 | Up $0.10 | $170.11 | $170.07 | 400 |
| 03:12 PM | $170.01 | Down $ -0.05 | $170.02 | $170.01 | 800 |
| 03:09 PM | $170.06 | Down $ -0.02 | $170.06 | $169.97 | 700 |
| 03:09 PM | $170.06 | Up $0.00 | $170.06 | $169.97 | 0 |
| 03:09 PM | $170.06 | Up $0.00 | $170.06 | $169.97 | 0 |
| 03:04 PM | $170.08 | Up $0.10 | $170.08 | $169.98 | 1,700 |
| 03:04 PM | $170.08 | Up $0.00 | $170.08 | $169.98 | 0 |
| 03:04 PM | $170.08 | Up $0.00 | $170.08 | $169.98 | 0 |
| 03:04 PM | $170.08 | Up $0.00 | $170.08 | $169.98 | 0 |
| 03:04 PM | $170.08 | Up $0.00 | $170.08 | $169.98 | 0 |
| 03:03 PM | $169.98 | Up $0.07 | $169.98 | $169.97 | 200 |
| 03:02 PM | $169.91 | Down $ -0.13 | $169.99 | $169.91 | 1,800 |
| 03:01 PM | $170.04 | Up $0.01 | $170.04 | $170.04 | 100 |
| 03:00 PM | $170.03 | Up $0.06 | $170.03 | $169.97 | 500 |
| 02:59 PM | $169.97 | Down $ -0.06 | $169.97 | $169.97 | 300 |
| 02:57 PM | $170.03 | Up $0.07 | $170.03 | $169.94 | 600 |
| 02:57 PM | $170.03 | Up $0.00 | $170.03 | $169.94 | 0 |
| 02:56 PM | $169.96 | Down $ -0.08 | $170.04 | $169.96 | 600 |
| 02:55 PM | $170.04 | Up $0.00 | $170.04 | $170.03 | 400 |
| 02:54 PM | $170.04 | Up $0.02 | $170.04 | $170.04 | 100 |
| 02:53 PM | $170.02 | Down $ -0.01 | $170.02 | $170.02 | 100 |
| 02:51 PM | $170.03 | Up $0.01 | $170.03 | $170.03 | 100 |
| 02:51 PM | $170.03 | Up $0.00 | $170.03 | $170.03 | 0 |
| 02:50 PM | $170.02 | Up $0.17 | $170.02 | $169.93 | 800 |
| 02:49 PM | $169.86 | Down $ -0.02 | $169.88 | $169.86 | 700 |
| 02:48 PM | $169.87 | Up $0.00 | $169.93 | $169.87 | 200 |
| 02:47 PM | $169.87 | Down $ -0.03 | $169.96 | $169.87 | 300 |
| 02:46 PM | $169.90 | Down $ -0.05 | $169.92 | $169.90 | 600 |
| 02:45 PM | $169.95 | Down $ -0.16 | $170.02 | $169.95 | 800 |
| 02:43 PM | $170.11 | Down $ -0.16 | $170.15 | $170.11 | 1,500 |
| 02:43 PM | $170.11 | Up $0.00 | $170.15 | $170.11 | 0 |
| 02:42 PM | $170.27 | Up $0.02 | $170.27 | $170.27 | 100 |
| 02:39 PM | $170.25 | Up $0.01 | $170.25 | $170.25 | 100 |
| 02:39 PM | $170.25 | Up $0.00 | $170.25 | $170.25 | 0 |
| 02:39 PM | $170.25 | Up $0.00 | $170.25 | $170.25 | 0 |
| 02:37 PM | $170.24 | Up $0.22 | $170.24 | $170.22 | 500 |
| 02:37 PM | $170.24 | Up $0.00 | $170.24 | $170.22 | 0 |
| 02:36 PM | $170.02 | Down $ -0.14 | $170.11 | $170.02 | 800 |
| 02:35 PM | $170.16 | Up $0.11 | $170.16 | $170.16 | 800 |
| 02:34 PM | $170.05 | Up $0.04 | $170.05 | $170.05 | 300 |
| 02:33 PM | $170.01 | Down $ -0.24 | $170.09 | $170.01 | 1,100 |
| 02:32 PM | $170.25 | Up $0.07 | $170.25 | $170.24 | 500 |
| 02:30 PM | $170.18 | Up $0.10 | $170.18 | $170.11 | 300 |
| 02:30 PM | $170.18 | Up $0.00 | $170.18 | $170.11 | 0 |
| 02:29 PM | $170.08 | Up $0.04 | $170.08 | $170.01 | 500 |
| 02:28 PM | $170.04 | Up $0.06 | $170.04 | $170.00 | 500 |
| 02:27 PM | $169.98 | Up $0.15 | $169.98 | $169.98 | 100 |
| 02:26 PM | $169.83 | Down $ -0.18 | $169.89 | $169.83 | 300 |
| 02:25 PM | $170.01 | Down $ -0.11 | $170.02 | $170.01 | 200 |
| 02:24 PM | $170.12 | Down $ -0.17 | $170.20 | $170.12 | 800 |
| 02:23 PM | $170.29 | Up $0.03 | $170.29 | $170.28 | 300 |
| 02:22 PM | $170.26 | Up $0.02 | $170.28 | $170.18 | 1,800 |
| 02:20 PM | $170.24 | Down $ -0.03 | $170.24 | $170.24 | 100 |
| 02:20 PM | $170.24 | Up $0.00 | $170.24 | $170.24 | 0 |
| 02:19 PM | $170.27 | Up $0.06 | $170.27 | $170.27 | 100 |
| 02:18 PM | $170.22 | Down $ -0.03 | $170.27 | $170.22 | 400 |
| 02:16 PM | $170.25 | Up $0.12 | $170.25 | $170.25 | 400 |
| 02:16 PM | $170.25 | Up $0.00 | $170.25 | $170.25 | 0 |
| 02:14 PM | $170.13 | Down $ -0.01 | $170.16 | $170.13 | 400 |
| 02:14 PM | $170.13 | Up $0.00 | $170.16 | $170.13 | 0 |
| 02:12 PM | $170.14 | Up $0.03 | $170.14 | $170.14 | 200 |
| 02:12 PM | $170.14 | Up $0.00 | $170.14 | $170.14 | 0 |
| 02:10 PM | $170.11 | Down $ -0.13 | $170.29 | $170.11 | 1,600 |
| 02:10 PM | $170.11 | Up $0.00 | $170.29 | $170.11 | 0 |
| 02:07 PM | $170.24 | Up $0.08 | $170.24 | $170.19 | 500 |
| 02:07 PM | $170.24 | Up $0.00 | $170.24 | $170.19 | 0 |
| 02:07 PM | $170.24 | Up $0.00 | $170.24 | $170.19 | 0 |
| 02:05 PM | $170.16 | Up $0.07 | $170.16 | $170.10 | 700 |
| 02:05 PM | $170.16 | Up $0.00 | $170.16 | $170.10 | 0 |
| 02:04 PM | $170.09 | Up $0.17 | $170.09 | $169.94 | 400 |
| 02:03 PM | $169.92 | Up $0.01 | $169.92 | $169.92 | 100 |
| 02:02 PM | $169.91 | Down $ -0.16 | $169.91 | $169.91 | 100 |
| 01:59 PM | $170.07 | Up $0.19 | $170.07 | $169.90 | 200 |
| 01:59 PM | $170.07 | Up $0.00 | $170.07 | $169.90 | 0 |
| 01:59 PM | $170.07 | Up $0.00 | $170.07 | $169.90 | 0 |
| 01:58 PM | $169.88 | Down $ -0.13 | $169.92 | $169.88 | 400 |
| 01:57 PM | $170.01 | Down $ -0.11 | $170.01 | $170.00 | 200 |
| 01:56 PM | $170.11 | Down $ -0.03 | $170.14 | $170.02 | 800 |
| 01:53 PM | $170.14 | Down $ -0.19 | $170.28 | $170.14 | 400 |
| 01:53 PM | $170.14 | Up $0.00 | $170.28 | $170.14 | 0 |
| 01:53 PM | $170.14 | Up $0.00 | $170.28 | $170.14 | 0 |
| 01:52 PM | $170.33 | Down $ -0.07 | $170.40 | $170.33 | 800 |
| 01:50 PM | $170.40 | Down $ -0.05 | $170.40 | $170.40 | 100 |
| 01:50 PM | $170.40 | Up $0.00 | $170.40 | $170.40 | 0 |
| 01:48 PM | $170.45 | Down $ -0.13 | $170.53 | $170.45 | 700 |
| 01:48 PM | $170.45 | Up $0.00 | $170.53 | $170.45 | 0 |
| 01:47 PM | $170.58 | Up $0.04 | $170.58 | $170.58 | 100 |
| 01:43 PM | $170.54 | Down $ -0.07 | $170.59 | $170.50 | 1,100 |
| 01:43 PM | $170.54 | Up $0.00 | $170.59 | $170.50 | 0 |
| 01:43 PM | $170.54 | Up $0.00 | $170.59 | $170.50 | 0 |
| 01:43 PM | $170.54 | Up $0.00 | $170.59 | $170.50 | 0 |
| 01:40 PM | $170.61 | Up $0.03 | $170.61 | $170.56 | 500 |
| 01:40 PM | $170.61 | Up $0.00 | $170.61 | $170.56 | 0 |
| 01:40 PM | $170.61 | Up $0.00 | $170.61 | $170.56 | 0 |
| 01:39 PM | $170.58 | Up $0.01 | $170.58 | $170.57 | 200 |
| 01:37 PM | $170.57 | Down $ -0.09 | $170.59 | $170.57 | 1,600 |
| 01:37 PM | $170.57 | Up $0.00 | $170.59 | $170.57 | 0 |
| 01:34 PM | $170.66 | Up $0.14 | $170.66 | $170.54 | 400 |
| 01:34 PM | $170.66 | Up $0.00 | $170.66 | $170.54 | 0 |
| 01:34 PM | $170.66 | Up $0.00 | $170.66 | $170.54 | 0 |
| 01:32 PM | $170.52 | Up $0.20 | $170.52 | $170.35 | 300 |
| 01:32 PM | $170.52 | Up $0.00 | $170.52 | $170.35 | 0 |
| 01:31 PM | $170.32 | Up $0.02 | $170.32 | $170.32 | 100 |
| 01:30 PM | $170.30 | Up $0.13 | $170.30 | $170.20 | 300 |
| 01:29 PM | $170.17 | Up $0.01 | $170.17 | $170.17 | 200 |
| 01:28 PM | $170.16 | Up $0.03 | $170.16 | $170.14 | 400 |
| 01:25 PM | $170.13 | Up $0.03 | $170.13 | $170.13 | 100 |
| 01:25 PM | $170.13 | Up $0.00 | $170.13 | $170.13 | 0 |
| 01:25 PM | $170.13 | Up $0.00 | $170.13 | $170.13 | 0 |
| 01:22 PM | $170.10 | Down $ -0.10 | $170.36 | $170.10 | 1,500 |
| 01:22 PM | $170.10 | Up $0.00 | $170.36 | $170.10 | 0 |
| 01:22 PM | $170.10 | Up $0.00 | $170.36 | $170.10 | 0 |
| 01:21 PM | $170.20 | Up $0.18 | $170.20 | $170.09 | 1,700 |
| 01:19 PM | $170.02 | Up $0.02 | $170.03 | $170.02 | 1,100 |
| 01:19 PM | $170.02 | Up $0.00 | $170.03 | $170.02 | 0 |
| 01:18 PM | $170.00 | Up $0.15 | $170.00 | $169.83 | 1,100 |
| 01:17 PM | $169.85 | Down $ -0.06 | $169.85 | $169.85 | 100 |
| 01:16 PM | $169.92 | Up $0.00 | $169.92 | $169.92 | 100 |
| 01:15 PM | $169.92 | Down $0.00 | $169.92 | $169.92 | 100 |
| 01:12 PM | $169.92 | Down $ -0.11 | $169.92 | $169.89 | 700 |
| 01:12 PM | $169.92 | Up $0.00 | $169.92 | $169.89 | 0 |
| 01:12 PM | $169.92 | Up $0.00 | $169.92 | $169.89 | 0 |
| 01:09 PM | $170.03 | Up $0.30 | $170.03 | $169.82 | 1,600 |
| 01:09 PM | $170.03 | Up $0.00 | $170.03 | $169.82 | 0 |
| 01:09 PM | $170.03 | Up $0.00 | $170.03 | $169.82 | 0 |
| 01:06 PM | $169.73 | Up $0.06 | $169.73 | $169.55 | 1,400 |
| 01:06 PM | $169.73 | Up $0.00 | $169.73 | $169.55 | 0 |
| 01:06 PM | $169.73 | Up $0.00 | $169.73 | $169.55 | 0 |
| 01:05 PM | $169.67 | Down $ -0.02 | $169.67 | $169.67 | 200 |
| 01:04 PM | $169.69 | Up $0.02 | $169.69 | $169.69 | 100 |
| 01:03 PM | $169.67 | Up $0.00 | $169.69 | $169.67 | 300 |
| 01:02 PM | $169.67 | Down $ -0.09 | $169.67 | $169.67 | 100 |
| 01:01 PM | $169.76 | Down $ -0.03 | $169.76 | $169.76 | 100 |
| 01:00 PM | $169.79 | Down $ -0.12 | $169.81 | $169.79 | 200 |
| 12:59 PM | $169.91 | Down $ -0.09 | $169.99 | $169.91 | 300 |
| 12:57 PM | $170.00 | Up $0.07 | $170.00 | $169.90 | 900 |
| 12:57 PM | $170.00 | Up $0.00 | $170.00 | $169.90 | 0 |
| 12:56 PM | $169.93 | Down $ -0.08 | $170.00 | $169.86 | 300 |
| 12:55 PM | $170.01 | Down $ -0.10 | $170.01 | $170.01 | 300 |
| 12:52 PM | $170.11 | Up $0.04 | $170.11 | $170.11 | 300 |
| 12:52 PM | $170.11 | Up $0.00 | $170.11 | $170.11 | 0 |
| 12:52 PM | $170.11 | Up $0.00 | $170.11 | $170.11 | 0 |
| 12:51 PM | $170.07 | Up $0.06 | $170.07 | $169.88 | 1,300 |
| 12:50 PM | $170.01 | Down $ -0.12 | $170.01 | $170.01 | 400 |
| 12:49 PM | $170.13 | Down $ -0.27 | $170.31 | $170.13 | 1,700 |
| 12:48 PM | $170.40 | Down $ -0.09 | $170.50 | $170.36 | 1,200 |
| 12:47 PM | $170.49 | Down $ -0.02 | $170.59 | $170.49 | 800 |
| 12:46 PM | $170.51 | Up $0.00 | $170.57 | $170.51 | 2,700 |
| 12:40 PM | $170.51 | Up $0.30 | $170.51 | $170.30 | 5,200 |
| 12:40 PM | $170.51 | Up $0.00 | $170.51 | $170.30 | 0 |
| 12:40 PM | $170.51 | Up $0.00 | $170.51 | $170.30 | 0 |
| 12:40 PM | $170.51 | Up $0.00 | $170.51 | $170.30 | 0 |
| 12:40 PM | $170.51 | Up $0.00 | $170.51 | $170.30 | 0 |
| 12:40 PM | $170.51 | Up $0.00 | $170.51 | $170.30 | 0 |
| 12:38 PM | $170.21 | Down $ -0.12 | $170.21 | $170.21 | 600 |
| 12:38 PM | $170.21 | Up $0.00 | $170.21 | $170.21 | 0 |
| 12:36 PM | $170.33 | Down $ -0.22 | $170.53 | $170.33 | 900 |
| 12:36 PM | $170.33 | Up $0.00 | $170.53 | $170.33 | 0 |
| 12:35 PM | $170.55 | Down $ -0.06 | $170.57 | $170.55 | 800 |
| 12:33 PM | $170.61 | Down $ -0.05 | $170.61 | $170.61 | 200 |
| 12:33 PM | $170.61 | Up $0.00 | $170.61 | $170.61 | 0 |
| 12:32 PM | $170.66 | Up $0.04 | $170.67 | $170.66 | 600 |
| 12:30 PM | $170.62 | Up $0.21 | $170.62 | $170.52 | 1,400 |
| 12:30 PM | $170.62 | Up $0.00 | $170.62 | $170.52 | 0 |
| 12:29 PM | $170.41 | Up $0.02 | $170.41 | $170.41 | 300 |
| 12:28 PM | $170.39 | Down $ -0.09 | $170.39 | $170.39 | 200 |
| 12:27 PM | $170.48 | Up $0.10 | $170.48 | $170.42 | 400 |
| 12:26 PM | $170.38 | Up $0.27 | $170.38 | $170.29 | 1,300 |
| 12:25 PM | $170.11 | Down $ -0.02 | $170.11 | $170.11 | 100 |
| 12:24 PM | $170.13 | Down $ -0.13 | $170.26 | $170.13 | 400 |
| 12:23 PM | $170.26 | Down $ -0.10 | $170.34 | $170.26 | 500 |
| 12:21 PM | $170.36 | Down $ -0.04 | $170.39 | $170.34 | 500 |
| 12:21 PM | $170.36 | Up $0.00 | $170.39 | $170.34 | 0 |
| 12:20 PM | $170.40 | Down $ -0.10 | $170.42 | $170.40 | 400 |
| 12:19 PM | $170.50 | Up $0.00 | $170.50 | $170.50 | 200 |
| 12:16 PM | $170.50 | Down $ -0.03 | $170.50 | $170.50 | 100 |
| 12:16 PM | $170.50 | Up $0.00 | $170.50 | $170.50 | 0 |
| 12:16 PM | $170.50 | Up $0.00 | $170.50 | $170.50 | 0 |
| 12:15 PM | $170.53 | Down $ -0.09 | $170.62 | $170.53 | 300 |
| 12:14 PM | $170.62 | Down $ -0.02 | $170.63 | $170.62 | 400 |
| 12:11 PM | $170.64 | Down $ -0.09 | $170.70 | $170.64 | 700 |
| 12:11 PM | $170.64 | Up $0.00 | $170.70 | $170.64 | 0 |
| 12:11 PM | $170.64 | Up $0.00 | $170.70 | $170.64 | 0 |
| 12:10 PM | $170.73 | Down $ -0.11 | $170.84 | $170.73 | 1,100 |
| 12:09 PM | $170.84 | Down $ -0.02 | $170.86 | $170.84 | 500 |
| 12:08 PM | $170.86 | Down $ -0.07 | $170.86 | $170.85 | 300 |
| 12:07 PM | $170.93 | Down $ -0.04 | $170.95 | $170.93 | 500 |
| 12:06 PM | $170.97 | Up $0.00 | $171.14 | $170.97 | 300 |
| 12:04 PM | $170.97 | Down $ -0.03 | $170.97 | $170.97 | 200 |
| 12:04 PM | $170.97 | Up $0.00 | $170.97 | $170.97 | 0 |
| 12:03 PM | $171.00 | Up $0.16 | $171.00 | $171.00 | 100 |
| 12:02 PM | $170.84 | Down $ -0.01 | $170.84 | $170.84 | 100 |
| 12:01 PM | $170.85 | Down $ -0.10 | $171.03 | $170.85 | 800 |
| 11:59 AM | $170.95 | Up $0.30 | $170.95 | $170.80 | 1,100 |
| 11:59 AM | $170.95 | Up $0.00 | $170.95 | $170.80 | 0 |
| 11:57 AM | $170.65 | Down $ -0.04 | $170.65 | $170.65 | 200 |
| 11:57 AM | $170.65 | Up $0.00 | $170.65 | $170.65 | 0 |
| 11:56 AM | $170.69 | Down $ -0.04 | $170.72 | $170.69 | 600 |
| 11:54 AM | $170.73 | Down $ -0.02 | $170.81 | $170.73 | 200 |
| 11:54 AM | $170.73 | Up $0.00 | $170.81 | $170.73 | 0 |
| 11:53 AM | $170.75 | Down $ -0.08 | $170.92 | $170.75 | 3,200 |
| 11:52 AM | $170.83 | Down $ -0.12 | $170.93 | $170.83 | 300 |
| 11:51 AM | $170.95 | Down $ -0.15 | $171.19 | $170.95 | 900 |
| 11:50 AM | $171.10 | Down $ -0.05 | $171.20 | $171.10 | 700 |
| 11:48 AM | $171.15 | Down $ -0.12 | $171.27 | $171.15 | 200 |
| 11:48 AM | $171.15 | Up $0.00 | $171.27 | $171.15 | 0 |
| 11:46 AM | $171.27 | Up $0.00 | $171.27 | $171.16 | 700 |
| 11:46 AM | $171.27 | Up $0.00 | $171.27 | $171.16 | 0 |
| 11:44 AM | $171.27 | Up $0.34 | $171.27 | $171.07 | 1,600 |
| 11:44 AM | $171.27 | Up $0.00 | $171.27 | $171.07 | 0 |
| 11:43 AM | $170.93 | Up $0.10 | $170.93 | $170.93 | 100 |
| 11:42 AM | $170.83 | Up $0.11 | $170.84 | $170.72 | 600 |
| 11:41 AM | $170.72 | Down $ -0.01 | $170.87 | $170.72 | 600 |
| 11:40 AM | $170.73 | Up $0.10 | $170.82 | $170.73 | 1,000 |
| 11:39 AM | $170.63 | Down $ -0.12 | $170.73 | $170.63 | 200 |
| 11:36 AM | $170.75 | Down $ -0.12 | $170.87 | $170.75 | 1,000 |
| 11:36 AM | $170.75 | Up $0.00 | $170.87 | $170.75 | 0 |
| 11:36 AM | $170.75 | Up $0.00 | $170.87 | $170.75 | 0 |
| 11:35 AM | $170.87 | Up $0.01 | $170.97 | $170.87 | 200 |
| 11:32 AM | $170.86 | Down $ -0.19 | $171.03 | $170.86 | 1,100 |
| 11:32 AM | $170.86 | Up $0.00 | $171.03 | $170.86 | 0 |
| 11:32 AM | $170.86 | Up $0.00 | $171.03 | $170.86 | 0 |
| 11:31 AM | $171.05 | Down $ -0.07 | $171.05 | $170.96 | 1,000 |
| 11:28 AM | $171.12 | Up $0.20 | $171.12 | $170.82 | 1,000 |
| 11:28 AM | $171.12 | Up $0.00 | $171.12 | $170.82 | 0 |
| 11:28 AM | $171.12 | Up $0.00 | $171.12 | $170.82 | 0 |
| 11:27 AM | $170.92 | Up $0.01 | $170.92 | $170.92 | 200 |
| 11:26 AM | $170.91 | Down $ -0.02 | $170.91 | $170.91 | 100 |
| 11:25 AM | $170.93 | Down $ -0.06 | $170.93 | $170.93 | 200 |
| 11:24 AM | $170.99 | Up $0.23 | $170.99 | $170.82 | 600 |
| 11:23 AM | $170.76 | Down $ -0.10 | $170.92 | $170.76 | 1,700 |
| 11:19 AM | $170.86 | Up $0.04 | $170.86 | $170.86 | 100 |
| 11:19 AM | $170.86 | Up $0.00 | $170.86 | $170.86 | 0 |
| 11:19 AM | $170.86 | Up $0.00 | $170.86 | $170.86 | 0 |
| 11:19 AM | $170.86 | Up $0.00 | $170.86 | $170.86 | 0 |
| 11:18 AM | $170.82 | Up $0.00 | $170.85 | $170.68 | 2,700 |
| 11:14 AM | $170.82 | Up $0.16 | $170.82 | $170.66 | 600 |
| 11:14 AM | $170.82 | Up $0.00 | $170.82 | $170.66 | 0 |
| 11:14 AM | $170.82 | Up $0.00 | $170.82 | $170.66 | 0 |
| 11:14 AM | $170.82 | Up $0.00 | $170.82 | $170.66 | 0 |
| 11:13 AM | $170.66 | Up $0.00 | $170.66 | $170.66 | 100 |
| 11:12 AM | $170.65 | Down $ -0.14 | $170.78 | $170.65 | 500 |
| 11:11 AM | $170.79 | Down $ -0.15 | $170.90 | $170.79 | 500 |
| 11:10 AM | $170.94 | Down $ -0.09 | $170.94 | $170.94 | 100 |
| 11:08 AM | $171.03 | Down $ -0.10 | $171.03 | $171.02 | 300 |
| 11:08 AM | $171.03 | Up $0.00 | $171.03 | $171.02 | 0 |
| 11:07 AM | $171.13 | Up $0.11 | $171.13 | $171.06 | 300 |
| 11:06 AM | $171.02 | Up $0.17 | $171.02 | $170.92 | 500 |
| 11:05 AM | $170.85 | Down $ -0.09 | $170.93 | $170.85 | 600 |
| 11:03 AM | $170.94 | Down $ -0.12 | $171.07 | $170.94 | 800 |
| 11:03 AM | $170.94 | Up $0.00 | $171.07 | $170.94 | 0 |
| 11:01 AM | $171.06 | Down $ -0.03 | $171.06 | $171.06 | 100 |
| 11:01 AM | $171.06 | Up $0.00 | $171.06 | $171.06 | 0 |
| 11:00 AM | $171.09 | Down $ -0.02 | $171.13 | $171.09 | 500 |
| 10:59 AM | $171.11 | Up $0.16 | $171.12 | $171.11 | 300 |
| 10:57 AM | $170.95 | Down $ -0.08 | $171.03 | $170.95 | 600 |
| 10:57 AM | $170.95 | Up $0.00 | $171.03 | $170.95 | 0 |
| 10:55 AM | $171.03 | Down $ -0.41 | $171.27 | $170.93 | 2,400 |
| 10:55 AM | $171.03 | Up $0.00 | $171.27 | $170.93 | 0 |
| 10:54 AM | $171.44 | Up $0.13 | $171.44 | $171.44 | 100 |
| 10:53 AM | $171.31 | Up $0.16 | $171.31 | $171.24 | 500 |
| 10:52 AM | $171.15 | Up $0.11 | $171.25 | $171.15 | 700 |
| 10:51 AM | $171.04 | Down $ -0.06 | $171.10 | $171.04 | 400 |
| 10:50 AM | $171.10 | Down $ -0.05 | $171.11 | $171.10 | 400 |
| 10:47 AM | $171.15 | Down $ -0.18 | $171.30 | $171.15 | 600 |
| 10:47 AM | $171.15 | Up $0.00 | $171.30 | $171.15 | 0 |
| 10:47 AM | $171.15 | Up $0.00 | $171.30 | $171.15 | 0 |
| 10:46 AM | $171.33 | Up $0.31 | $171.33 | $171.11 | 900 |
| 10:45 AM | $171.02 | Up $0.09 | $171.02 | $171.02 | 100 |
| 10:44 AM | $170.93 | Down $ -0.11 | $170.94 | $170.93 | 200 |
| 10:43 AM | $171.04 | Up $0.23 | $171.05 | $170.71 | 3,800 |
| 10:42 AM | $170.81 | Down $ -0.04 | $170.88 | $170.77 | 2,200 |
| 10:40 AM | $170.85 | Up $0.26 | $170.95 | $170.82 | 800 |
| 10:40 AM | $170.85 | Up $0.00 | $170.95 | $170.82 | 0 |
| 10:39 AM | $170.59 | Up $0.08 | $170.60 | $170.59 | 200 |
| 10:38 AM | $170.51 | Up $0.09 | $170.51 | $170.42 | 300 |
| 10:37 AM | $170.42 | Down $ -0.28 | $170.63 | $170.42 | 500 |
| 10:36 AM | $170.70 | Down $ -0.29 | $170.96 | $170.51 | 900 |
| 10:35 AM | $170.99 | Down $ -0.23 | $171.28 | $170.99 | 900 |
| 10:34 AM | $171.22 | Down $ -0.11 | $171.57 | $171.22 | 2,100 |
| 10:33 AM | $171.33 | Down $ -0.99 | $172.37 | $171.17 | 5,000 |
| 10:32 AM | $172.32 | Up $1.28 | $172.32 | $171.09 | 6,100 |
| 10:31 AM | $171.04 | Down $ -0.15 | $171.05 | $171.04 | 600 |
| 10:30 AM | $171.19 | Up $0.03 | $171.19 | $171.08 | 500 |
| 10:29 AM | $171.16 | Down $ -0.03 | $171.20 | $171.15 | 700 |
| 10:28 AM | $171.19 | Down $ -0.10 | $171.20 | $171.19 | 900 |
| 10:24 AM | $171.29 | Up $0.11 | $171.29 | $171.29 | 100 |
| 10:24 AM | $171.29 | Up $0.00 | $171.29 | $171.29 | 0 |
| 10:24 AM | $171.29 | Up $0.00 | $171.29 | $171.29 | 0 |
| 10:24 AM | $171.29 | Up $0.00 | $171.29 | $171.29 | 0 |
| 10:22 AM | $171.18 | Up $0.17 | $171.20 | $171.02 | 800 |
| 10:22 AM | $171.18 | Up $0.00 | $171.20 | $171.02 | 0 |
| 10:21 AM | $171.01 | Up $0.15 | $171.01 | $171.00 | 300 |
| 10:20 AM | $170.86 | Down $ -0.11 | $170.90 | $170.86 | 600 |
| 10:19 AM | $170.97 | Down $ -0.03 | $170.97 | $170.79 | 900 |
| 10:18 AM | $171.00 | Up $0.29 | $171.00 | $170.91 | 700 |
| 10:15 AM | $170.71 | Down $ -0.11 | $170.78 | $170.71 | 600 |
| 10:15 AM | $170.71 | Up $0.00 | $170.78 | $170.71 | 0 |
| 10:15 AM | $170.71 | Up $0.00 | $170.78 | $170.71 | 0 |
| 10:14 AM | $170.82 | Up $0.18 | $170.84 | $170.73 | 600 |
| 10:13 AM | $170.64 | Up $0.29 | $170.64 | $170.43 | 1,400 |
| 10:12 AM | $170.35 | Up $0.08 | $170.35 | $170.14 | 600 |
| 10:11 AM | $170.27 | Down $ -0.16 | $170.36 | $170.27 | 500 |
| 10:10 AM | $170.43 | Up $0.01 | $170.55 | $170.43 | 600 |
| 10:08 AM | $170.42 | Down $ -0.12 | $170.55 | $170.42 | 900 |
| 10:08 AM | $170.42 | Up $0.00 | $170.55 | $170.42 | 0 |
| 10:07 AM | $170.54 | Up $0.01 | $170.54 | $170.53 | 200 |
| 10:06 AM | $170.53 | Up $0.30 | $170.53 | $170.31 | 1,700 |
| 10:05 AM | $170.23 | Down $ -0.09 | $170.23 | $170.12 | 700 |
| 10:04 AM | $170.32 | Down $ -0.28 | $170.47 | $170.30 | 600 |
| 10:03 AM | $170.60 | Up $0.08 | $170.60 | $170.57 | 200 |
| 10:02 AM | $170.52 | Up $0.29 | $170.52 | $170.43 | 400 |
| 10:00 AM | $170.23 | Down $ -0.34 | $170.46 | $170.23 | 800 |
| 10:00 AM | $170.23 | Up $0.00 | $170.46 | $170.23 | 0 |
| 09:59 AM | $170.57 | Up $0.06 | $170.57 | $170.38 | 500 |
| 09:57 AM | $170.51 | Up $0.02 | $170.51 | $170.44 | 400 |
| 09:57 AM | $170.51 | Up $0.00 | $170.51 | $170.44 | 0 |
| 09:56 AM | $170.49 | Up $0.28 | $170.57 | $170.26 | 1,300 |
| 09:55 AM | $170.21 | Down $ -0.07 | $170.21 | $170.10 | 600 |
| 09:54 AM | $170.28 | Down $ -0.20 | $170.45 | $170.28 | 300 |
| 09:53 AM | $170.48 | Down $ -0.21 | $170.64 | $170.48 | 400 |
| 09:52 AM | $170.69 | Down $ -0.06 | $170.72 | $170.69 | 200 |
| 09:51 AM | $170.75 | Down $ -0.10 | $170.75 | $170.75 | 100 |
| 09:50 AM | $170.85 | Up $0.01 | $170.85 | $170.85 | 100 |
| 09:49 AM | $170.84 | Up $0.12 | $170.85 | $170.74 | 600 |
| 09:48 AM | $170.72 | Down $ -0.15 | $170.72 | $170.69 | 400 |
| 09:47 AM | $170.87 | Up $0.15 | $171.03 | $170.87 | 5,200 |
| 09:46 AM | $170.72 | Down $ -0.14 | $170.72 | $170.72 | 100 |
| 09:45 AM | $170.86 | Down $ -0.17 | $170.86 | $170.72 | 2,000 |
| 09:44 AM | $171.03 | Down $ -0.28 | $171.23 | $171.02 | 1,200 |
| 09:43 AM | $171.31 | Up $0.10 | $171.31 | $170.85 | 700 |
| 09:42 AM | $171.21 | Down $ -0.33 | $171.55 | $171.21 | 900 |
| 09:41 AM | $171.54 | Up $0.22 | $171.54 | $171.32 | 900 |
| 09:40 AM | $171.32 | Up $0.02 | $171.75 | $171.09 | 3,700 |
| 09:39 AM | $171.30 | Up $0.96 | $171.30 | $170.74 | 2,300 |
| 09:32 AM | $170.35 | Up $0.03 | $170.35 | $170.35 | 200 |
| 09:32 AM | $170.35 | Up $0.00 | $170.35 | $170.35 | 0 |
| 09:32 AM | $170.35 | Up $0.00 | $170.35 | $170.35 | 0 |
| 09:32 AM | $170.35 | Up $0.00 | $170.35 | $170.35 | 0 |
| 09:32 AM | $170.35 | Up $0.00 | $170.35 | $170.35 | 0 |
| 09:32 AM | $170.35 | Up $0.00 | $170.35 | $170.35 | 0 |
| 09:32 AM | $170.35 | Up $0.00 | $170.35 | $170.35 | 0 |
| 09:30 AM | $170.32 | Up $0.00 | $170.37 | $170.32 | 1,600 |
| 09:30 AM | $170.32 | Up $0.00 | $170.37 | $170.32 | 0 |
| Previous close | $170.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table