Find a quote
IMPERIAL OIL
177.99 Up 0.00 (0.00 %)
Delayed : 2026/09/04 17:40:00
- Previous close $177.99
- Opening $180.35
- Today High $180.84
- Today Low $177.19
- Price Bid $176.50
- Price Ask $176.50
- 52 Weeks High $191.76
- 52 Weeks Low $114.75
- Size Bid 3
- Size Ask 20
- Volume 1,147,189
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $177.99 | Up $0.15 | $177.99 | $177.99 | 365,400 |
| 03:59 PM | $177.84 | Down $ -0.09 | $177.96 | $177.75 | 34,100 |
| 03:58 PM | $177.93 | Up $0.04 | $178.00 | $177.87 | 17,000 |
| 03:57 PM | $177.89 | Down $ -0.08 | $178.09 | $177.87 | 16,600 |
| 03:56 PM | $177.97 | Up $0.03 | $178.00 | $177.87 | 18,500 |
| 03:55 PM | $177.94 | Down $ -0.04 | $178.06 | $177.94 | 8,100 |
| 03:54 PM | $177.98 | Up $0.16 | $178.00 | $177.83 | 9,300 |
| 03:53 PM | $177.82 | Up $0.06 | $177.83 | $177.71 | 7,100 |
| 03:52 PM | $177.76 | Down $ -0.10 | $177.86 | $177.76 | 2,400 |
| 03:51 PM | $177.86 | Down $ -0.12 | $178.05 | $177.86 | 5,100 |
| 03:50 PM | $177.98 | Up $0.25 | $178.02 | $177.73 | 5,600 |
| 03:49 PM | $177.73 | Up $0.04 | $177.85 | $177.70 | 20,500 |
| 03:48 PM | $177.69 | Up $0.00 | $177.74 | $177.68 | 7,000 |
| 03:47 PM | $177.69 | Down $ -0.12 | $177.81 | $177.69 | 4,900 |
| 03:46 PM | $177.81 | Down $ -0.24 | $178.05 | $177.81 | 3,900 |
| 03:45 PM | $178.05 | Up $0.03 | $178.05 | $178.04 | 2,500 |
| 03:44 PM | $178.02 | Down $ -0.05 | $178.05 | $178.02 | 700 |
| 03:43 PM | $178.07 | Down $ -0.14 | $178.13 | $178.07 | 1,700 |
| 03:42 PM | $178.21 | Up $0.07 | $178.21 | $178.20 | 200 |
| 03:41 PM | $178.14 | Up $0.04 | $178.23 | $178.02 | 3,500 |
| 03:40 PM | $178.10 | Down $ -0.39 | $178.40 | $178.10 | 6,200 |
| 03:39 PM | $178.49 | Up $0.00 | $178.49 | $178.49 | 100 |
| 03:38 PM | $178.49 | Up $0.01 | $178.49 | $178.49 | 200 |
| 03:37 PM | $178.48 | Up $0.03 | $178.48 | $178.39 | 2,900 |
| 03:36 PM | $178.45 | Down $ -0.10 | $178.55 | $178.45 | 1,400 |
| 03:34 PM | $178.55 | Down $ -0.01 | $178.66 | $178.54 | 1,600 |
| 03:34 PM | $178.55 | Up $0.00 | $178.66 | $178.54 | 0 |
| 03:33 PM | $178.56 | Down $ -0.02 | $178.56 | $178.56 | 200 |
| 03:32 PM | $178.58 | Down $ -0.07 | $178.70 | $178.58 | 2,600 |
| 03:31 PM | $178.65 | Up $0.01 | $178.68 | $178.65 | 2,500 |
| 03:30 PM | $178.64 | Up $0.06 | $178.64 | $178.58 | 1,300 |
| 03:29 PM | $178.58 | Up $0.02 | $178.58 | $178.58 | 300 |
| 03:28 PM | $178.56 | Up $0.06 | $178.56 | $178.50 | 900 |
| 03:27 PM | $178.50 | Up $0.04 | $178.50 | $178.50 | 100 |
| 03:26 PM | $178.46 | Up $0.06 | $178.46 | $178.45 | 1,300 |
| 03:25 PM | $178.40 | Down $ -0.02 | $178.44 | $178.40 | 600 |
| 03:24 PM | $178.42 | Up $0.03 | $178.43 | $178.36 | 2,100 |
| 03:22 PM | $178.39 | Down $ -0.06 | $178.44 | $178.39 | 900 |
| 03:22 PM | $178.39 | Up $0.00 | $178.44 | $178.39 | 0 |
| 03:21 PM | $178.45 | Down $ -0.08 | $178.58 | $178.45 | 2,900 |
| 03:20 PM | $178.53 | Down $ -0.01 | $178.56 | $178.53 | 2,200 |
| 03:19 PM | $178.54 | Up $0.07 | $178.54 | $178.49 | 1,200 |
| 03:18 PM | $178.47 | Up $0.06 | $178.47 | $178.47 | 100 |
| 03:17 PM | $178.41 | Up $0.09 | $178.41 | $178.37 | 1,100 |
| 03:15 PM | $178.32 | Up $0.08 | $178.32 | $178.31 | 1,700 |
| 03:15 PM | $178.32 | Up $0.00 | $178.32 | $178.31 | 0 |
| 03:14 PM | $178.24 | Up $0.00 | $178.24 | $178.24 | 700 |
| 03:13 PM | $178.24 | Down $ -0.05 | $178.31 | $178.24 | 1,400 |
| 03:12 PM | $178.29 | Down $ -0.02 | $178.29 | $178.29 | 100 |
| 03:11 PM | $178.31 | Up $0.00 | $178.31 | $178.31 | 600 |
| 03:10 PM | $178.31 | Down $ -0.03 | $178.37 | $178.31 | 400 |
| 03:09 PM | $178.34 | Down $ -0.04 | $178.34 | $178.34 | 200 |
| 03:08 PM | $178.39 | Down $0.00 | $178.39 | $178.36 | 400 |
| 03:06 PM | $178.39 | Down $ -0.04 | $178.41 | $178.39 | 600 |
| 03:06 PM | $178.39 | Up $0.00 | $178.41 | $178.39 | 0 |
| 03:04 PM | $178.43 | Down $ -0.12 | $178.46 | $178.42 | 2,100 |
| 03:04 PM | $178.43 | Up $0.00 | $178.46 | $178.42 | 0 |
| 03:03 PM | $178.55 | Up $0.05 | $178.55 | $178.44 | 3,100 |
| 03:00 PM | $178.50 | Up $0.06 | $178.52 | $178.50 | 500 |
| 03:00 PM | $178.50 | Up $0.00 | $178.52 | $178.50 | 0 |
| 03:00 PM | $178.50 | Up $0.00 | $178.52 | $178.50 | 0 |
| 02:59 PM | $178.44 | Down $ -0.09 | $178.47 | $178.44 | 700 |
| 02:58 PM | $178.53 | Down $ -0.02 | $178.60 | $178.53 | 1,300 |
| 02:56 PM | $178.55 | Down $ -0.13 | $178.55 | $178.55 | 200 |
| 02:56 PM | $178.55 | Up $0.00 | $178.55 | $178.55 | 0 |
| 02:55 PM | $178.68 | Up $0.07 | $178.68 | $178.55 | 2,500 |
| 02:54 PM | $178.61 | Down $ -0.09 | $178.70 | $178.61 | 2,200 |
| 02:52 PM | $178.70 | Down $ -0.09 | $178.76 | $178.70 | 1,800 |
| 02:52 PM | $178.70 | Up $0.00 | $178.76 | $178.70 | 0 |
| 02:51 PM | $178.79 | Up $0.04 | $178.84 | $178.79 | 1,500 |
| 02:50 PM | $178.75 | Up $0.11 | $178.75 | $178.65 | 1,300 |
| 02:49 PM | $178.64 | Up $0.06 | $178.64 | $178.62 | 200 |
| 02:48 PM | $178.58 | Up $0.01 | $178.61 | $178.58 | 200 |
| 02:47 PM | $178.57 | Up $0.12 | $178.57 | $178.55 | 1,700 |
| 02:46 PM | $178.45 | Down $ -0.04 | $178.51 | $178.45 | 1,100 |
| 02:44 PM | $178.49 | Down $ -0.04 | $178.53 | $178.49 | 1,000 |
| 02:44 PM | $178.49 | Up $0.00 | $178.53 | $178.49 | 0 |
| 02:43 PM | $178.53 | Down $ -0.14 | $178.55 | $178.53 | 1,800 |
| 02:42 PM | $178.67 | Down $ -0.01 | $178.67 | $178.56 | 200 |
| 02:41 PM | $178.68 | Up $0.06 | $178.68 | $178.68 | 100 |
| 02:40 PM | $178.62 | Up $0.01 | $178.62 | $178.62 | 100 |
| 02:39 PM | $178.61 | Down $ -0.05 | $178.61 | $178.61 | 1,100 |
| 02:38 PM | $178.66 | Down $ -0.04 | $178.72 | $178.66 | 400 |
| 02:37 PM | $178.70 | Up $0.11 | $178.70 | $178.70 | 100 |
| 02:35 PM | $178.59 | Up $0.03 | $178.61 | $178.37 | 4,400 |
| 02:35 PM | $178.59 | Up $0.00 | $178.61 | $178.37 | 0 |
| 02:34 PM | $178.56 | Up $0.01 | $178.56 | $178.56 | 100 |
| 02:33 PM | $178.55 | Up $0.08 | $178.55 | $178.55 | 200 |
| 02:31 PM | $178.47 | Down $ -0.15 | $178.58 | $178.47 | 1,900 |
| 02:31 PM | $178.47 | Up $0.00 | $178.58 | $178.47 | 0 |
| 02:29 PM | $178.62 | Up $0.07 | $178.62 | $178.54 | 5,800 |
| 02:29 PM | $178.62 | Up $0.00 | $178.62 | $178.54 | 0 |
| 02:28 PM | $178.55 | Up $0.10 | $178.55 | $178.36 | 14,100 |
| 02:27 PM | $178.45 | Down $ -0.27 | $178.66 | $178.45 | 2,100 |
| 02:25 PM | $178.72 | Down $ -0.09 | $178.88 | $178.72 | 1,800 |
| 02:25 PM | $178.72 | Up $0.00 | $178.88 | $178.72 | 0 |
| 02:24 PM | $178.81 | Up $0.08 | $178.87 | $178.80 | 900 |
| 02:23 PM | $178.73 | Down $ -0.04 | $178.73 | $178.73 | 700 |
| 02:21 PM | $178.77 | Down $ -0.07 | $178.84 | $178.77 | 2,000 |
| 02:21 PM | $178.77 | Up $0.00 | $178.84 | $178.77 | 0 |
| 02:20 PM | $178.84 | Down $ -0.01 | $178.86 | $178.84 | 700 |
| 02:19 PM | $178.85 | Down $ -0.15 | $179.02 | $178.85 | 2,500 |
| 02:18 PM | $179.00 | Down $ -0.03 | $179.03 | $178.98 | 300 |
| 02:17 PM | $179.03 | Up $0.09 | $179.03 | $179.03 | 100 |
| 02:16 PM | $178.94 | Up $0.09 | $178.94 | $178.87 | 700 |
| 02:15 PM | $178.85 | Up $0.21 | $178.85 | $178.85 | 600 |
| 02:13 PM | $178.64 | Down $ -0.08 | $178.65 | $178.64 | 400 |
| 02:13 PM | $178.64 | Up $0.00 | $178.65 | $178.64 | 0 |
| 02:12 PM | $178.72 | Down $ -0.03 | $178.78 | $178.72 | 2,400 |
| 02:11 PM | $178.75 | Up $0.02 | $178.75 | $178.75 | 100 |
| 02:09 PM | $178.73 | Up $0.10 | $178.73 | $178.64 | 300 |
| 02:09 PM | $178.73 | Up $0.00 | $178.73 | $178.64 | 0 |
| 02:08 PM | $178.63 | Up $0.21 | $178.63 | $178.51 | 700 |
| 02:07 PM | $178.42 | Up $0.14 | $178.52 | $178.34 | 9,800 |
| 02:06 PM | $178.28 | Up $0.00 | $178.28 | $178.28 | 100 |
| 02:05 PM | $178.28 | Up $0.01 | $178.28 | $178.28 | 400 |
| 02:04 PM | $178.27 | Down $ -0.12 | $178.27 | $178.27 | 100 |
| 02:03 PM | $178.39 | Up $0.11 | $178.39 | $178.36 | 500 |
| 02:02 PM | $178.28 | Down $ -0.09 | $178.35 | $178.28 | 2,400 |
| 01:59 PM | $178.37 | Up $0.09 | $178.37 | $178.28 | 500 |
| 01:59 PM | $178.37 | Up $0.00 | $178.37 | $178.28 | 0 |
| 01:59 PM | $178.37 | Up $0.00 | $178.37 | $178.28 | 0 |
| 01:58 PM | $178.28 | Down $ -0.18 | $178.37 | $178.28 | 1,600 |
| 01:57 PM | $178.46 | Down $ -0.09 | $178.46 | $178.46 | 600 |
| 01:56 PM | $178.55 | Up $0.18 | $178.55 | $178.36 | 400 |
| 01:54 PM | $178.37 | Down $ -0.04 | $178.37 | $178.37 | 500 |
| 01:54 PM | $178.37 | Up $0.00 | $178.37 | $178.37 | 0 |
| 01:53 PM | $178.41 | Down $ -0.19 | $178.50 | $178.41 | 1,400 |
| 01:49 PM | $178.60 | Down $ -0.14 | $178.74 | $178.56 | 2,100 |
| 01:49 PM | $178.60 | Up $0.00 | $178.74 | $178.56 | 0 |
| 01:49 PM | $178.60 | Up $0.00 | $178.74 | $178.56 | 0 |
| 01:49 PM | $178.60 | Up $0.00 | $178.74 | $178.56 | 0 |
| 01:48 PM | $178.74 | Down $ -0.10 | $178.88 | $178.74 | 900 |
| 01:46 PM | $178.84 | Down $ -0.06 | $179.00 | $178.84 | 700 |
| 01:46 PM | $178.84 | Up $0.00 | $179.00 | $178.84 | 0 |
| 01:45 PM | $178.90 | Down $ -0.24 | $179.17 | $178.90 | 1,800 |
| 01:43 PM | $179.14 | Down $ -0.17 | $179.22 | $179.14 | 2,100 |
| 01:43 PM | $179.14 | Up $0.00 | $179.22 | $179.14 | 0 |
| 01:42 PM | $179.31 | Up $0.09 | $179.31 | $179.31 | 100 |
| 01:39 PM | $179.22 | Down $ -0.03 | $179.24 | $179.22 | 1,000 |
| 01:39 PM | $179.22 | Up $0.00 | $179.24 | $179.22 | 0 |
| 01:39 PM | $179.22 | Up $0.00 | $179.24 | $179.22 | 0 |
| 01:38 PM | $179.25 | Down $ -0.13 | $179.28 | $179.25 | 1,400 |
| 01:34 PM | $179.38 | Up $0.07 | $179.38 | $179.37 | 200 |
| 01:34 PM | $179.38 | Up $0.00 | $179.38 | $179.37 | 0 |
| 01:34 PM | $179.38 | Up $0.00 | $179.38 | $179.37 | 0 |
| 01:34 PM | $179.38 | Up $0.00 | $179.38 | $179.37 | 0 |
| 01:32 PM | $179.31 | Up $0.02 | $179.31 | $179.31 | 100 |
| 01:32 PM | $179.31 | Up $0.00 | $179.31 | $179.31 | 0 |
| 01:31 PM | $179.29 | Down $ -0.10 | $179.35 | $179.23 | 1,900 |
| 01:30 PM | $179.39 | Up $0.06 | $179.39 | $179.30 | 300 |
| 01:29 PM | $179.33 | Up $0.14 | $179.33 | $179.22 | 2,200 |
| 01:28 PM | $179.18 | Up $0.03 | $179.18 | $179.08 | 8,100 |
| 01:27 PM | $179.15 | Up $0.01 | $179.19 | $179.09 | 1,700 |
| 01:26 PM | $179.14 | Down $ -0.11 | $179.24 | $179.14 | 2,100 |
| 01:25 PM | $179.25 | Up $0.09 | $179.25 | $179.23 | 600 |
| 01:24 PM | $179.16 | Up $0.00 | $179.16 | $179.16 | 100 |
| 01:23 PM | $179.16 | Up $0.16 | $179.16 | $179.07 | 1,600 |
| 01:22 PM | $179.00 | Down $ -0.13 | $179.09 | $179.00 | 800 |
| 01:21 PM | $179.13 | Down $ -0.18 | $179.33 | $179.13 | 2,700 |
| 01:20 PM | $179.31 | Up $0.09 | $179.31 | $179.31 | 200 |
| 01:19 PM | $179.22 | Down $ -0.04 | $179.32 | $179.22 | 1,100 |
| 01:18 PM | $179.26 | Down $ -0.15 | $179.29 | $179.26 | 1,400 |
| 01:17 PM | $179.41 | Up $0.23 | $179.41 | $179.28 | 600 |
| 01:16 PM | $179.18 | Down $ -0.10 | $179.18 | $179.18 | 200 |
| 01:15 PM | $179.28 | Up $0.00 | $179.31 | $179.18 | 1,200 |
| 01:14 PM | $179.28 | Up $0.06 | $179.28 | $179.24 | 700 |
| 01:13 PM | $179.22 | Up $0.10 | $179.22 | $179.11 | 600 |
| 01:12 PM | $179.12 | Down $ -0.04 | $179.22 | $179.12 | 2,100 |
| 01:11 PM | $179.16 | Up $0.04 | $179.21 | $179.16 | 400 |
| 01:10 PM | $179.12 | Down $ -0.07 | $179.24 | $179.12 | 900 |
| 01:09 PM | $179.19 | Up $0.20 | $179.21 | $179.19 | 300 |
| 01:08 PM | $178.99 | Down $ -0.01 | $178.99 | $178.99 | 100 |
| 01:07 PM | $179.00 | Down $ -0.07 | $179.19 | $179.00 | 1,200 |
| 01:06 PM | $179.08 | Down $ -0.06 | $179.08 | $179.08 | 100 |
| 01:05 PM | $179.13 | Down $ -0.12 | $179.14 | $179.13 | 400 |
| 01:04 PM | $179.25 | Down $ -0.04 | $179.28 | $179.25 | 500 |
| 01:03 PM | $179.29 | Down $ -0.08 | $179.29 | $179.29 | 300 |
| 01:02 PM | $179.37 | Down $ -0.12 | $179.45 | $179.37 | 1,400 |
| 01:01 PM | $179.49 | Down $ -0.12 | $179.64 | $179.49 | 2,800 |
| 12:59 PM | $179.61 | Up $0.09 | $179.61 | $179.57 | 500 |
| 12:59 PM | $179.61 | Up $0.00 | $179.61 | $179.57 | 0 |
| 12:58 PM | $179.52 | Up $0.14 | $179.52 | $179.52 | 100 |
| 12:57 PM | $179.38 | Up $0.00 | $179.39 | $179.38 | 400 |
| 12:55 PM | $179.38 | Down $ -0.02 | $179.52 | $179.38 | 500 |
| 12:55 PM | $179.38 | Up $0.00 | $179.52 | $179.38 | 0 |
| 12:54 PM | $179.40 | Down $ -0.02 | $179.40 | $179.40 | 400 |
| 12:53 PM | $179.42 | Down $ -0.08 | $179.42 | $179.42 | 1,100 |
| 12:52 PM | $179.50 | Up $0.10 | $179.50 | $179.48 | 700 |
| 12:51 PM | $179.40 | Up $0.00 | $179.46 | $179.40 | 500 |
| 12:48 PM | $179.40 | Up $0.06 | $179.40 | $179.40 | 300 |
| 12:48 PM | $179.40 | Up $0.00 | $179.40 | $179.40 | 0 |
| 12:48 PM | $179.40 | Up $0.00 | $179.40 | $179.40 | 0 |
| 12:47 PM | $179.34 | Up $0.04 | $179.34 | $179.22 | 800 |
| 12:46 PM | $179.30 | Up $0.08 | $179.30 | $179.29 | 700 |
| 12:45 PM | $179.22 | Down $ -0.09 | $179.26 | $179.22 | 700 |
| 12:44 PM | $179.31 | Up $0.01 | $179.31 | $179.27 | 200 |
| 12:43 PM | $179.30 | Down $ -0.10 | $179.34 | $179.30 | 2,000 |
| 12:41 PM | $179.40 | Up $0.02 | $179.40 | $179.40 | 400 |
| 12:41 PM | $179.40 | Up $0.00 | $179.40 | $179.40 | 0 |
| 12:40 PM | $179.38 | Up $0.02 | $179.39 | $179.36 | 1,700 |
| 12:39 PM | $179.36 | Up $0.10 | $179.36 | $179.31 | 700 |
| 12:38 PM | $179.26 | Down $ -0.04 | $179.31 | $179.26 | 300 |
| 12:37 PM | $179.30 | Up $0.19 | $179.30 | $179.12 | 300 |
| 12:34 PM | $179.11 | Down $ -0.11 | $179.12 | $179.11 | 1,100 |
| 12:34 PM | $179.11 | Up $0.00 | $179.12 | $179.11 | 0 |
| 12:34 PM | $179.11 | Up $0.00 | $179.12 | $179.11 | 0 |
| 12:30 PM | $179.22 | Up $0.07 | $179.22 | $179.21 | 300 |
| 12:30 PM | $179.22 | Up $0.00 | $179.22 | $179.21 | 0 |
| 12:30 PM | $179.22 | Up $0.00 | $179.22 | $179.21 | 0 |
| 12:30 PM | $179.22 | Up $0.00 | $179.22 | $179.21 | 0 |
| 12:29 PM | $179.15 | Down $ -0.16 | $179.32 | $179.15 | 3,300 |
| 12:28 PM | $179.31 | Up $0.06 | $179.31 | $179.25 | 1,800 |
| 12:27 PM | $179.25 | Down $ -0.11 | $179.32 | $179.25 | 2,000 |
| 12:26 PM | $179.36 | Down $ -0.01 | $179.40 | $179.36 | 2,100 |
| 12:24 PM | $179.37 | Down $ -0.09 | $179.37 | $179.37 | 100 |
| 12:24 PM | $179.37 | Up $0.00 | $179.37 | $179.37 | 0 |
| 12:23 PM | $179.46 | Down $ -0.04 | $179.46 | $179.38 | 2,300 |
| 12:22 PM | $179.50 | Up $0.05 | $179.50 | $179.50 | 600 |
| 12:20 PM | $179.45 | Down $ -0.03 | $179.45 | $179.45 | 100 |
| 12:20 PM | $179.45 | Up $0.00 | $179.45 | $179.45 | 0 |
| 12:19 PM | $179.48 | Up $0.06 | $179.48 | $179.42 | 800 |
| 12:18 PM | $179.42 | Down $ -0.09 | $179.52 | $179.42 | 2,600 |
| 12:17 PM | $179.51 | Up $0.29 | $179.51 | $179.31 | 10,100 |
| 12:14 PM | $179.22 | Up $0.06 | $179.22 | $179.14 | 2,500 |
| 12:14 PM | $179.22 | Up $0.00 | $179.22 | $179.14 | 0 |
| 12:14 PM | $179.22 | Up $0.00 | $179.22 | $179.14 | 0 |
| 12:13 PM | $179.16 | Down $ -0.02 | $179.16 | $179.16 | 600 |
| 12:10 PM | $179.18 | Down $ -0.08 | $179.27 | $179.18 | 400 |
| 12:10 PM | $179.18 | Up $0.00 | $179.27 | $179.18 | 0 |
| 12:10 PM | $179.18 | Up $0.00 | $179.27 | $179.18 | 0 |
| 12:08 PM | $179.26 | Down $ -0.06 | $179.29 | $179.26 | 400 |
| 12:08 PM | $179.26 | Up $0.00 | $179.29 | $179.26 | 0 |
| 12:07 PM | $179.32 | Down $ -0.13 | $179.40 | $179.32 | 1,000 |
| 12:06 PM | $179.45 | Down $ -0.09 | $179.63 | $179.44 | 1,200 |
| 12:04 PM | $179.54 | Up $0.08 | $179.59 | $179.46 | 900 |
| 12:04 PM | $179.54 | Up $0.00 | $179.59 | $179.46 | 0 |
| 12:03 PM | $179.46 | Up $0.17 | $179.46 | $179.29 | 1,100 |
| 12:02 PM | $179.29 | Up $0.00 | $179.29 | $179.29 | 300 |
| 12:01 PM | $179.29 | Down $ -0.02 | $179.29 | $179.29 | 200 |
| 12:00 PM | $179.31 | Down $ -0.21 | $179.47 | $179.31 | 1,700 |
| 11:59 AM | $179.52 | Down $ -0.07 | $179.60 | $179.52 | 1,600 |
| 11:58 AM | $179.59 | Down $ -0.06 | $179.61 | $179.59 | 1,300 |
| 11:57 AM | $179.65 | Down $ -0.06 | $179.70 | $179.59 | 1,000 |
| 11:56 AM | $179.71 | Up $0.04 | $179.71 | $179.69 | 900 |
| 11:55 AM | $179.67 | Up $0.02 | $179.67 | $179.61 | 1,000 |
| 11:54 AM | $179.65 | Down $ -0.01 | $179.65 | $179.65 | 100 |
| 11:53 AM | $179.66 | Up $0.28 | $179.66 | $179.49 | 300 |
| 11:52 AM | $179.38 | Up $0.13 | $179.38 | $179.38 | 300 |
| 11:51 AM | $179.25 | Up $0.01 | $179.25 | $179.25 | 500 |
| 11:50 AM | $179.24 | Down $ -0.07 | $179.24 | $179.24 | 300 |
| 11:49 AM | $179.31 | Up $0.16 | $179.31 | $179.31 | 100 |
| 11:46 AM | $179.15 | Up $0.00 | $179.15 | $179.12 | 300 |
| 11:46 AM | $179.15 | Up $0.00 | $179.15 | $179.12 | 0 |
| 11:46 AM | $179.15 | Up $0.00 | $179.15 | $179.12 | 0 |
| 11:45 AM | $179.15 | Up $0.00 | $179.15 | $179.15 | 100 |
| 11:44 AM | $179.15 | Up $0.01 | $179.15 | $179.15 | 500 |
| 11:42 AM | $179.14 | Up $0.00 | $179.14 | $179.14 | 100 |
| 11:42 AM | $179.14 | Up $0.00 | $179.14 | $179.14 | 0 |
| 11:41 AM | $179.14 | Up $0.02 | $179.14 | $179.09 | 1,000 |
| 11:39 AM | $179.12 | Up $0.16 | $179.12 | $179.03 | 300 |
| 11:39 AM | $179.12 | Up $0.00 | $179.12 | $179.03 | 0 |
| 11:38 AM | $178.96 | Up $0.12 | $178.97 | $178.92 | 600 |
| 11:37 AM | $178.84 | Down $ -0.05 | $178.94 | $178.84 | 1,600 |
| 11:36 AM | $178.89 | Up $0.14 | $178.89 | $178.81 | 1,100 |
| 11:35 AM | $178.75 | Down $ -0.01 | $178.75 | $178.63 | 2,100 |
| 11:34 AM | $178.76 | Up $0.04 | $178.76 | $178.63 | 700 |
| 11:33 AM | $178.72 | Down $ -0.17 | $178.79 | $178.72 | 900 |
| 11:32 AM | $178.89 | Up $0.10 | $178.89 | $178.87 | 3,500 |
| 11:31 AM | $178.79 | Down $ -0.15 | $178.93 | $178.79 | 2,000 |
| 11:30 AM | $178.94 | Down $ -0.09 | $178.94 | $178.94 | 600 |
| 11:29 AM | $179.03 | Up $0.03 | $179.03 | $178.94 | 500 |
| 11:28 AM | $179.00 | Up $0.00 | $179.00 | $179.00 | 200 |
| 11:27 AM | $179.00 | Up $0.21 | $179.00 | $178.83 | 1,000 |
| 11:26 AM | $178.79 | Down $ -0.01 | $178.82 | $178.79 | 300 |
| 11:25 AM | $178.80 | Down $ -0.07 | $179.00 | $178.80 | 1,400 |
| 11:24 AM | $178.87 | Down $ -0.10 | $178.89 | $178.87 | 600 |
| 11:23 AM | $178.98 | Down $ -0.10 | $179.06 | $178.89 | 3,400 |
| 11:22 AM | $179.08 | Up $0.06 | $179.08 | $179.08 | 100 |
| 11:21 AM | $179.01 | Up $0.00 | $179.11 | $178.95 | 2,900 |
| 11:20 AM | $179.01 | Up $0.08 | $179.01 | $178.87 | 1,200 |
| 11:19 AM | $178.93 | Up $0.01 | $178.99 | $178.93 | 600 |
| 11:18 AM | $178.92 | Up $0.08 | $178.92 | $178.84 | 2,000 |
| 11:17 AM | $178.84 | Down $ -0.19 | $179.00 | $178.83 | 2,400 |
| 11:16 AM | $179.03 | Down $ -0.02 | $179.06 | $179.03 | 1,000 |
| 11:15 AM | $179.05 | Down $ -0.21 | $179.36 | $179.05 | 2,300 |
| 11:14 AM | $179.26 | Down $ -0.20 | $179.27 | $179.26 | 200 |
| 11:13 AM | $179.46 | Up $0.12 | $179.46 | $179.42 | 500 |
| 11:12 AM | $179.34 | Up $0.07 | $179.34 | $179.34 | 100 |
| 11:10 AM | $179.27 | Down $ -0.04 | $179.28 | $179.27 | 300 |
| 11:10 AM | $179.27 | Up $0.00 | $179.28 | $179.27 | 0 |
| 11:08 AM | $179.31 | Down $ -0.10 | $179.36 | $179.31 | 1,600 |
| 11:08 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:07 AM | $179.41 | Down $ -0.06 | $179.41 | $179.41 | 200 |
| 11:06 AM | $179.47 | Up $0.11 | $179.47 | $179.41 | 600 |
| 11:05 AM | $179.36 | Down $ -0.26 | $179.46 | $179.29 | 4,400 |
| 11:04 AM | $179.62 | Down $ -0.13 | $179.75 | $179.62 | 1,800 |
| 11:03 AM | $179.75 | Up $0.02 | $179.75 | $179.75 | 100 |
| 11:02 AM | $179.73 | Down $ -0.21 | $179.95 | $179.73 | 400 |
| 11:01 AM | $179.94 | Down $ -0.45 | $180.30 | $179.94 | 2,300 |
| 11:00 AM | $180.39 | Down $ -0.05 | $180.40 | $180.39 | 200 |
| 10:59 AM | $180.44 | Down $ -0.11 | $180.55 | $180.44 | 900 |
| 10:58 AM | $180.55 | Down $ -0.23 | $180.67 | $180.55 | 1,900 |
| 10:57 AM | $180.78 | Up $0.06 | $180.78 | $180.78 | 1,200 |
| 10:56 AM | $180.72 | Up $0.04 | $180.84 | $180.65 | 4,000 |
| 10:55 AM | $180.68 | Up $0.04 | $180.80 | $180.68 | 300 |
| 10:54 AM | $180.64 | Up $0.13 | $180.64 | $180.62 | 500 |
| 10:53 AM | $180.51 | Up $0.09 | $180.51 | $180.51 | 200 |
| 10:51 AM | $180.42 | Down $ -0.17 | $180.42 | $180.42 | 1,100 |
| 10:51 AM | $180.42 | Up $0.00 | $180.42 | $180.42 | 0 |
| 10:50 AM | $180.59 | Up $0.24 | $180.59 | $180.55 | 500 |
| 10:48 AM | $180.35 | Up $0.05 | $180.44 | $180.35 | 600 |
| 10:48 AM | $180.35 | Up $0.00 | $180.44 | $180.35 | 0 |
| 10:47 AM | $180.30 | Up $0.30 | $180.30 | $180.15 | 1,000 |
| 10:45 AM | $180.00 | Down $ -0.11 | $180.06 | $179.89 | 2,700 |
| 10:45 AM | $180.00 | Up $0.00 | $180.06 | $179.89 | 0 |
| 10:43 AM | $180.11 | Up $0.06 | $180.11 | $179.92 | 8,300 |
| 10:43 AM | $180.11 | Up $0.00 | $180.11 | $179.92 | 0 |
| 10:42 AM | $180.05 | Up $0.07 | $180.09 | $180.05 | 400 |
| 10:41 AM | $179.98 | Down $ -0.30 | $180.12 | $179.95 | 2,200 |
| 10:40 AM | $180.28 | Up $0.22 | $180.28 | $180.10 | 500 |
| 10:39 AM | $180.06 | Up $0.19 | $180.06 | $180.04 | 600 |
| 10:37 AM | $179.87 | Up $0.25 | $179.87 | $179.78 | 1,100 |
| 10:37 AM | $179.87 | Up $0.00 | $179.87 | $179.78 | 0 |
| 10:36 AM | $179.62 | Up $0.08 | $179.65 | $179.61 | 1,400 |
| 10:35 AM | $179.54 | Down $ -0.10 | $179.64 | $179.51 | 3,700 |
| 10:33 AM | $179.64 | Up $0.20 | $179.66 | $179.45 | 1,000 |
| 10:33 AM | $179.64 | Up $0.00 | $179.66 | $179.45 | 0 |
| 10:32 AM | $179.44 | Up $0.10 | $179.44 | $179.41 | 500 |
| 10:31 AM | $179.34 | Up $0.23 | $179.36 | $179.13 | 2,500 |
| 10:30 AM | $179.11 | Down $ -0.07 | $179.18 | $179.11 | 1,800 |
| 10:29 AM | $179.18 | Down $ -0.09 | $179.26 | $179.18 | 200 |
| 10:28 AM | $179.27 | Up $0.39 | $179.38 | $178.99 | 2,100 |
| 10:27 AM | $178.88 | Up $0.22 | $178.88 | $178.76 | 1,100 |
| 10:25 AM | $178.66 | Down $ -0.10 | $178.68 | $178.50 | 4,800 |
| 10:25 AM | $178.66 | Up $0.00 | $178.68 | $178.50 | 0 |
| 10:24 AM | $178.76 | Up $0.03 | $178.76 | $178.76 | 300 |
| 10:22 AM | $178.73 | Down $ -0.31 | $178.97 | $178.73 | 6,200 |
| 10:22 AM | $178.73 | Up $0.00 | $178.97 | $178.73 | 0 |
| 10:21 AM | $179.04 | Up $0.06 | $179.04 | $179.02 | 300 |
| 10:20 AM | $178.98 | Up $0.05 | $179.00 | $178.98 | 800 |
| 10:19 AM | $178.93 | Up $0.22 | $178.93 | $178.79 | 700 |
| 10:18 AM | $178.71 | Up $0.03 | $178.82 | $178.68 | 1,600 |
| 10:17 AM | $178.68 | Up $0.05 | $178.68 | $178.64 | 600 |
| 10:16 AM | $178.63 | Up $0.22 | $178.63 | $178.45 | 1,500 |
| 10:15 AM | $178.41 | Down $ -0.09 | $178.46 | $178.34 | 2,300 |
| 10:13 AM | $178.50 | Up $0.12 | $178.50 | $178.45 | 1,100 |
| 10:13 AM | $178.50 | Up $0.00 | $178.50 | $178.45 | 0 |
| 10:12 AM | $178.38 | Down $ -0.08 | $178.48 | $178.36 | 2,300 |
| 10:11 AM | $178.46 | Up $0.00 | $178.46 | $178.40 | 2,400 |
| 10:10 AM | $178.46 | Down $ -0.15 | $178.71 | $178.43 | 3,200 |
| 10:08 AM | $178.61 | Up $0.05 | $178.69 | $178.41 | 900 |
| 10:08 AM | $178.61 | Up $0.00 | $178.69 | $178.41 | 0 |
| 10:07 AM | $178.56 | Up $0.12 | $178.58 | $178.56 | 400 |
| 10:06 AM | $178.44 | Down $ -0.06 | $178.51 | $178.32 | 5,400 |
| 10:05 AM | $178.50 | Down $ -0.25 | $178.69 | $178.50 | 900 |
| 10:04 AM | $178.75 | Up $0.08 | $178.75 | $178.71 | 500 |
| 10:03 AM | $178.67 | Up $0.14 | $178.67 | $178.49 | 3,100 |
| 10:02 AM | $178.53 | Down $ -0.12 | $178.85 | $178.53 | 2,600 |
| 10:01 AM | $178.65 | Up $0.28 | $178.65 | $178.47 | 1,800 |
| 10:00 AM | $178.37 | Up $0.32 | $178.38 | $178.14 | 3,700 |
| 09:59 AM | $178.05 | Down $ -0.14 | $178.23 | $178.05 | 1,600 |
| 09:58 AM | $178.19 | Up $0.21 | $178.19 | $178.18 | 300 |
| 09:57 AM | $177.98 | Down $ -0.04 | $177.98 | $177.95 | 300 |
| 09:56 AM | $178.02 | Down $ -0.17 | $178.21 | $178.02 | 1,900 |
| 09:55 AM | $178.19 | Up $0.02 | $178.19 | $178.19 | 200 |
| 09:54 AM | $178.17 | Down $ -0.19 | $178.36 | $178.02 | 5,000 |
| 09:53 AM | $178.36 | Down $ -0.23 | $178.43 | $178.36 | 500 |
| 09:52 AM | $178.59 | Up $0.31 | $178.59 | $178.36 | 500 |
| 09:51 AM | $178.28 | Up $0.31 | $178.28 | $177.96 | 1,700 |
| 09:50 AM | $177.97 | Up $0.35 | $177.97 | $177.71 | 1,900 |
| 09:49 AM | $177.62 | Down $ -0.18 | $178.01 | $177.57 | 8,100 |
| 09:48 AM | $177.80 | Down $ -0.32 | $178.12 | $177.70 | 2,300 |
| 09:47 AM | $178.12 | Down $ -0.04 | $178.32 | $178.12 | 600 |
| 09:46 AM | $178.16 | Down $ -0.49 | $178.37 | $178.16 | 3,700 |
| 09:45 AM | $178.65 | Up $0.13 | $178.65 | $178.26 | 2,600 |
| 09:44 AM | $178.52 | Up $0.84 | $178.52 | $177.96 | 600 |
| 09:43 AM | $177.68 | Up $0.46 | $177.87 | $177.50 | 1,100 |
| 09:42 AM | $177.22 | Down $ -0.13 | $177.66 | $177.21 | 2,800 |
| 09:41 AM | $177.35 | Down $ -0.17 | $177.36 | $177.35 | 300 |
| 09:40 AM | $177.52 | Down $ -0.61 | $177.97 | $177.19 | 16,200 |
| 09:39 AM | $178.13 | Down $ -0.74 | $178.68 | $178.13 | 3,000 |
| 09:38 AM | $178.87 | Down $ -0.27 | $179.14 | $178.87 | 1,400 |
| 09:37 AM | $179.14 | Down $ -1.00 | $179.62 | $179.14 | 3,100 |
| 09:36 AM | $180.14 | Up $0.52 | $180.14 | $179.83 | 500 |
| 09:35 AM | $179.62 | Down $ -0.38 | $179.72 | $179.62 | 5,100 |
| 09:34 AM | $180.00 | Up $0.50 | $180.29 | $179.95 | 600 |
| 09:30 AM | $179.50 | Down $ -2.50 | $180.35 | $179.50 | 2,800 |
| 09:30 AM | $179.50 | Up $0.00 | $180.35 | $179.50 | 0 |
| 09:30 AM | $179.50 | Up $0.00 | $180.35 | $179.50 | 0 |
| 09:30 AM | $179.50 | Up $0.00 | $180.35 | $179.50 | 0 |
| Previous close | $182.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $177.99 | $179.47 | $179.64 | $177.68 | 758,000 |
| 03/09/2026 | $182.00 | $182.62 | $183.26 | $181.34 | 495,600 |
| 02/09/2026 | $184.17 | $184.60 | $185.99 | $184.07 | 463,600 |
| 01/09/2026 | $187.68 | $184.91 | $187.74 | $184.38 | 682,900 |
| 31/08/2026 | $182.14 | $181.65 | $182.26 | $180.09 | 582,100 |
| 28/08/2026 | $181.34 | $180.85 | $181.96 | $180.39 | 490,500 |
| 27/08/2026 | $183.23 | $180.95 | $183.56 | $180.50 | 398,400 |
| 26/08/2026 | $182.29 | $183.39 | $183.52 | $181.15 | 834,800 |
| 25/08/2026 | $181.84 | $185.59 | $185.59 | $181.65 | 570,600 |
| 24/08/2026 | $189.81 | $189.03 | $190.00 | $187.98 | 503,000 |
| 21/08/2026 | $190.00 | $189.10 | $190.00 | $188.39 | 513,000 |
| 20/08/2026 | $188.85 | $190.03 | $190.19 | $188.30 | 558,700 |
| 19/08/2026 | $188.03 | $189.32 | $190.53 | $187.77 | 791,700 |
| 18/08/2026 | $188.55 | $187.40 | $189.03 | $187.00 | 610,900 |
| 17/08/2026 | $187.20 | $186.33 | $187.82 | $185.93 | 777,100 |
| 14/08/2026 | $185.14 | $186.98 | $186.98 | $184.79 | 413,100 |
| 13/08/2026 | $184.73 | $182.74 | $184.94 | $182.23 | 927,600 |
| 12/08/2026 | $182.00 | $180.22 | $182.13 | $180.13 | 611,000 |
| 11/08/2026 | $180.46 | $181.29 | $181.29 | $180.22 | 469,100 |
| 10/08/2026 | $179.50 | $180.01 | $181.35 | $179.44 | 617,000 |
| 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 |
Graphs are not available, please refer to the detailed table