Find a quote
IMPERIAL OIL
169.77 Up 0.72 (0.42 %)
Delayed : 2026/06/13 13:00:00
- Previous close $169.05
- Opening $167.77
- Today High $170.97
- Today Low $167.17
- Price Bid $167.00
- Price Ask $167.00
- 52 Weeks High $191.76
- 52 Weeks Low $106.50
- Size Bid 1
- Size Ask 1
- Volume 380,183
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $169.77 | Up $0.03 | $169.77 | $169.77 | 89,000 |
| 03:59 PM | $169.74 | Up $0.04 | $169.76 | $169.57 | 9,300 |
| 03:58 PM | $169.70 | Up $0.06 | $169.77 | $169.62 | 7,000 |
| 03:57 PM | $169.64 | Down $ -0.03 | $169.76 | $169.64 | 3,200 |
| 03:56 PM | $169.66 | Down $ -0.17 | $169.83 | $169.66 | 3,600 |
| 03:55 PM | $169.83 | Up $0.14 | $169.93 | $169.73 | 4,700 |
| 03:54 PM | $169.70 | Up $0.00 | $169.77 | $169.68 | 1,100 |
| 03:53 PM | $169.69 | Down $ -0.04 | $169.87 | $169.69 | 2,900 |
| 03:52 PM | $169.73 | Down $ -0.14 | $169.87 | $169.73 | 500 |
| 03:51 PM | $169.87 | Up $0.04 | $169.87 | $169.77 | 1,500 |
| 03:50 PM | $169.83 | Up $0.44 | $169.83 | $169.52 | 3,300 |
| 03:49 PM | $169.39 | Down $ -0.06 | $169.44 | $169.39 | 600 |
| 03:48 PM | $169.45 | Down $ -0.04 | $169.51 | $169.45 | 200 |
| 03:47 PM | $169.49 | Down $ -0.05 | $169.52 | $169.49 | 900 |
| 03:46 PM | $169.55 | Down $ -0.06 | $169.55 | $169.52 | 200 |
| 03:45 PM | $169.60 | Down $ -0.05 | $169.60 | $169.54 | 1,000 |
| 03:44 PM | $169.65 | Up $0.21 | $169.65 | $169.34 | 4,000 |
| 03:43 PM | $169.44 | Up $0.06 | $169.48 | $169.37 | 1,400 |
| 03:42 PM | $169.38 | Down $ -0.08 | $169.44 | $169.38 | 300 |
| 03:41 PM | $169.46 | Down $ -0.08 | $169.53 | $169.46 | 700 |
| 03:40 PM | $169.54 | Up $0.04 | $169.54 | $169.44 | 1,500 |
| 03:39 PM | $169.50 | Down $ -0.07 | $169.57 | $169.50 | 700 |
| 03:38 PM | $169.57 | Down $ -0.08 | $169.57 | $169.57 | 100 |
| 03:37 PM | $169.65 | Up $0.02 | $169.65 | $169.58 | 300 |
| 03:36 PM | $169.63 | Up $0.06 | $169.63 | $169.45 | 2,400 |
| 03:35 PM | $169.57 | Up $0.00 | $169.57 | $169.57 | 100 |
| 03:34 PM | $169.57 | Up $0.05 | $169.63 | $169.57 | 900 |
| 03:33 PM | $169.52 | Up $0.00 | $169.52 | $169.52 | 200 |
| 03:32 PM | $169.52 | Up $0.03 | $169.58 | $169.49 | 600 |
| 03:31 PM | $169.49 | Down $ -0.01 | $169.49 | $169.49 | 100 |
| 03:30 PM | $169.50 | Down $ -0.11 | $169.50 | $169.50 | 100 |
| 03:29 PM | $169.61 | Down $ -0.11 | $169.72 | $169.61 | 1,200 |
| 03:28 PM | $169.72 | Down $ -0.08 | $169.72 | $169.72 | 300 |
| 03:26 PM | $169.80 | Up $0.04 | $169.80 | $169.80 | 200 |
| 03:26 PM | $169.80 | Up $0.00 | $169.80 | $169.80 | 0 |
| 03:25 PM | $169.76 | Down $ -0.05 | $169.81 | $169.76 | 200 |
| 03:24 PM | $169.81 | Up $0.05 | $169.81 | $169.81 | 100 |
| 03:23 PM | $169.76 | Up $0.05 | $169.76 | $169.70 | 400 |
| 03:22 PM | $169.71 | Down $ -0.14 | $169.78 | $169.71 | 900 |
| 03:21 PM | $169.85 | Down $ -0.08 | $169.85 | $169.81 | 200 |
| 03:20 PM | $169.93 | Up $0.05 | $169.93 | $169.88 | 300 |
| 03:19 PM | $169.88 | Up $0.06 | $169.88 | $169.86 | 200 |
| 03:18 PM | $169.82 | Up $0.14 | $169.82 | $169.68 | 900 |
| 03:17 PM | $169.68 | Up $0.08 | $169.70 | $169.62 | 1,200 |
| 03:15 PM | $169.60 | Down $ -0.13 | $169.60 | $169.60 | 400 |
| 03:15 PM | $169.60 | Up $0.00 | $169.60 | $169.60 | 0 |
| 03:12 PM | $169.73 | Up $0.01 | $169.73 | $169.73 | 100 |
| 03:12 PM | $169.73 | Up $0.00 | $169.73 | $169.73 | 0 |
| 03:12 PM | $169.73 | Up $0.00 | $169.73 | $169.73 | 0 |
| 03:11 PM | $169.72 | Down $ -0.02 | $169.72 | $169.72 | 200 |
| 03:10 PM | $169.74 | Down $ -0.16 | $169.81 | $169.74 | 800 |
| 03:08 PM | $169.91 | Down $ -0.09 | $169.95 | $169.91 | 300 |
| 03:08 PM | $169.91 | Up $0.00 | $169.95 | $169.91 | 0 |
| 03:07 PM | $169.99 | Up $0.09 | $170.13 | $169.99 | 1,900 |
| 03:06 PM | $169.90 | Down $ -0.07 | $169.98 | $169.90 | 500 |
| 03:05 PM | $169.97 | Up $0.00 | $169.97 | $169.97 | 500 |
| 03:03 PM | $169.97 | Up $0.25 | $169.97 | $169.78 | 700 |
| 03:03 PM | $169.97 | Up $0.00 | $169.97 | $169.78 | 0 |
| 03:02 PM | $169.72 | Down $ -0.02 | $169.77 | $169.66 | 500 |
| 03:01 PM | $169.74 | Up $0.06 | $169.74 | $169.70 | 200 |
| 02:59 PM | $169.68 | Down $ -0.03 | $169.69 | $169.68 | 300 |
| 02:59 PM | $169.68 | Up $0.00 | $169.69 | $169.68 | 0 |
| 02:57 PM | $169.71 | Down $ -0.13 | $169.85 | $169.71 | 1,200 |
| 02:57 PM | $169.71 | Up $0.00 | $169.85 | $169.71 | 0 |
| 02:56 PM | $169.84 | Up $0.09 | $169.84 | $169.84 | 100 |
| 02:55 PM | $169.75 | Up $0.09 | $169.83 | $169.75 | 200 |
| 02:54 PM | $169.66 | Down $ -0.10 | $169.73 | $169.66 | 400 |
| 02:53 PM | $169.76 | Up $0.10 | $169.76 | $169.74 | 600 |
| 02:52 PM | $169.66 | Up $0.00 | $169.73 | $169.66 | 200 |
| 02:51 PM | $169.66 | Down $ -0.08 | $169.66 | $169.66 | 300 |
| 02:50 PM | $169.74 | Up $0.08 | $169.74 | $169.74 | 100 |
| 02:49 PM | $169.66 | Down $ -0.01 | $169.73 | $169.66 | 800 |
| 02:48 PM | $169.67 | Up $0.06 | $169.67 | $169.54 | 300 |
| 02:47 PM | $169.61 | Up $0.06 | $169.61 | $169.55 | 200 |
| 02:46 PM | $169.55 | Down $ -0.03 | $169.55 | $169.51 | 200 |
| 02:45 PM | $169.58 | Up $0.01 | $169.58 | $169.48 | 500 |
| 02:44 PM | $169.58 | Up $0.08 | $169.58 | $169.58 | 100 |
| 02:43 PM | $169.49 | Down $ -0.08 | $169.49 | $169.49 | 200 |
| 02:42 PM | $169.57 | Down $ -0.12 | $169.59 | $169.57 | 500 |
| 02:41 PM | $169.69 | Up $0.00 | $169.69 | $169.69 | 100 |
| 02:40 PM | $169.69 | Down $ -0.10 | $169.78 | $169.69 | 300 |
| 02:39 PM | $169.79 | Up $0.02 | $169.83 | $169.74 | 400 |
| 02:37 PM | $169.77 | Down $ -0.10 | $169.81 | $169.69 | 500 |
| 02:37 PM | $169.77 | Up $0.00 | $169.81 | $169.69 | 0 |
| 02:35 PM | $169.88 | Up $0.00 | $169.88 | $169.88 | 200 |
| 02:35 PM | $169.88 | Up $0.00 | $169.88 | $169.88 | 0 |
| 02:34 PM | $169.87 | Up $0.02 | $169.87 | $169.87 | 300 |
| 02:33 PM | $169.85 | Up $0.07 | $169.87 | $169.85 | 200 |
| 02:32 PM | $169.78 | Down $ -0.07 | $169.83 | $169.77 | 700 |
| 02:30 PM | $169.85 | Up $0.00 | $169.85 | $169.85 | 100 |
| 02:30 PM | $169.85 | Up $0.00 | $169.85 | $169.85 | 0 |
| 02:29 PM | $169.85 | Up $0.03 | $169.85 | $169.85 | 300 |
| 02:28 PM | $169.81 | Up $0.00 | $169.88 | $169.81 | 400 |
| 02:27 PM | $169.81 | Up $0.08 | $169.81 | $169.75 | 300 |
| 02:26 PM | $169.73 | Up $0.06 | $169.74 | $169.67 | 1,000 |
| 02:25 PM | $169.67 | Down $ -0.02 | $169.67 | $169.67 | 5,200 |
| 02:24 PM | $169.69 | Up $0.04 | $169.69 | $169.62 | 1,000 |
| 02:23 PM | $169.65 | Down $ -0.02 | $169.65 | $169.62 | 200 |
| 02:22 PM | $169.67 | Up $0.00 | $169.77 | $169.67 | 200 |
| 02:21 PM | $169.67 | Up $0.00 | $169.76 | $169.67 | 300 |
| 02:20 PM | $169.67 | Down $ -0.01 | $169.76 | $169.67 | 800 |
| 02:19 PM | $169.68 | Up $0.10 | $169.76 | $169.50 | 7,300 |
| 02:18 PM | $169.58 | Up $0.17 | $169.58 | $169.43 | 3,800 |
| 02:17 PM | $169.41 | Down $ -0.17 | $169.61 | $169.40 | 11,000 |
| 02:16 PM | $169.58 | Up $0.08 | $169.60 | $169.58 | 1,100 |
| 02:15 PM | $169.50 | Up $0.00 | $169.50 | $169.50 | 200 |
| 02:13 PM | $169.50 | Up $0.00 | $169.52 | $169.44 | 4,800 |
| 02:13 PM | $169.50 | Up $0.00 | $169.52 | $169.44 | 0 |
| 02:12 PM | $169.50 | Up $0.04 | $169.50 | $169.42 | 400 |
| 02:11 PM | $169.46 | Up $0.02 | $169.46 | $169.33 | 500 |
| 02:10 PM | $169.44 | Up $0.04 | $169.44 | $169.44 | 200 |
| 02:09 PM | $169.40 | Down $ -0.03 | $169.40 | $169.30 | 500 |
| 02:08 PM | $169.43 | Up $0.05 | $169.43 | $169.38 | 800 |
| 02:07 PM | $169.38 | Down $ -0.03 | $169.38 | $169.38 | 3,700 |
| 02:06 PM | $169.41 | Up $0.19 | $169.42 | $169.30 | 1,800 |
| 02:05 PM | $169.22 | Down $ -0.01 | $169.22 | $169.22 | 100 |
| 02:04 PM | $169.23 | Down $ -0.07 | $169.23 | $169.23 | 100 |
| 02:03 PM | $169.30 | Down $ -0.11 | $169.30 | $169.22 | 300 |
| 02:01 PM | $169.41 | Up $0.02 | $169.41 | $169.33 | 200 |
| 02:01 PM | $169.41 | Up $0.00 | $169.41 | $169.33 | 0 |
| 02:00 PM | $169.39 | Up $0.09 | $169.39 | $169.28 | 200 |
| 01:59 PM | $169.30 | Down $ -0.06 | $169.30 | $169.16 | 1,200 |
| 01:57 PM | $169.36 | Down $ -0.05 | $169.44 | $169.31 | 3,200 |
| 01:57 PM | $169.36 | Up $0.00 | $169.44 | $169.31 | 0 |
| 01:56 PM | $169.41 | Up $0.22 | $169.41 | $169.21 | 900 |
| 01:55 PM | $169.19 | Down $ -0.05 | $169.21 | $169.14 | 400 |
| 01:54 PM | $169.24 | Down $ -0.15 | $169.35 | $169.24 | 600 |
| 01:53 PM | $169.39 | Up $0.22 | $169.39 | $169.24 | 500 |
| 01:52 PM | $169.17 | Down $ -0.10 | $169.28 | $169.17 | 300 |
| 01:51 PM | $169.27 | Up $0.07 | $169.27 | $169.27 | 100 |
| 01:50 PM | $169.20 | Down $ -0.04 | $169.20 | $169.20 | 200 |
| 01:49 PM | $169.24 | Down $ -0.15 | $169.24 | $169.24 | 100 |
| 01:48 PM | $169.39 | Down $ -0.17 | $169.46 | $169.31 | 900 |
| 01:47 PM | $169.56 | Up $0.00 | $169.56 | $169.56 | 200 |
| 01:46 PM | $169.56 | Up $0.00 | $169.61 | $169.56 | 200 |
| 01:44 PM | $169.56 | Down $ -0.02 | $169.56 | $169.56 | 100 |
| 01:44 PM | $169.56 | Up $0.00 | $169.56 | $169.56 | 0 |
| 01:43 PM | $169.58 | Up $0.02 | $169.78 | $169.58 | 4,000 |
| 01:42 PM | $169.56 | Down $ -0.02 | $169.62 | $169.56 | 500 |
| 01:41 PM | $169.58 | Down $ -0.02 | $169.58 | $169.56 | 200 |
| 01:40 PM | $169.60 | Down $ -0.07 | $169.67 | $169.60 | 700 |
| 01:39 PM | $169.67 | Down $ -0.05 | $169.68 | $169.60 | 600 |
| 01:38 PM | $169.72 | Up $0.16 | $169.72 | $169.49 | 500 |
| 01:37 PM | $169.56 | Up $0.22 | $169.56 | $169.32 | 1,700 |
| 01:36 PM | $169.34 | Up $0.09 | $169.34 | $169.34 | 200 |
| 01:35 PM | $169.25 | Up $0.00 | $169.25 | $169.25 | 200 |
| 01:34 PM | $169.25 | Down $ -0.01 | $169.27 | $169.25 | 200 |
| 01:33 PM | $169.26 | Up $0.07 | $169.26 | $169.12 | 400 |
| 01:32 PM | $169.19 | Down $ -0.13 | $169.35 | $169.19 | 700 |
| 01:31 PM | $169.32 | Down $ -0.02 | $169.32 | $169.32 | 100 |
| 01:30 PM | $169.34 | Up $0.30 | $169.34 | $169.07 | 1,900 |
| 01:29 PM | $169.04 | Down $ -0.08 | $169.05 | $169.04 | 200 |
| 01:27 PM | $169.12 | Down $ -0.12 | $169.24 | $169.12 | 600 |
| 01:27 PM | $169.12 | Up $0.00 | $169.24 | $169.12 | 0 |
| 01:26 PM | $169.24 | Up $0.00 | $169.24 | $169.24 | 100 |
| 01:24 PM | $169.24 | Down $ -0.02 | $169.24 | $169.24 | 100 |
| 01:24 PM | $169.24 | Up $0.00 | $169.24 | $169.24 | 0 |
| 01:23 PM | $169.26 | Down $ -0.08 | $169.35 | $169.24 | 600 |
| 01:22 PM | $169.34 | Up $0.10 | $169.34 | $169.24 | 300 |
| 01:21 PM | $169.24 | Up $0.04 | $169.24 | $169.24 | 100 |
| 01:20 PM | $169.20 | Down $ -0.09 | $169.31 | $169.20 | 400 |
| 01:19 PM | $169.29 | Down $ -0.02 | $169.33 | $169.22 | 600 |
| 01:18 PM | $169.31 | Up $0.10 | $169.31 | $169.31 | 100 |
| 01:17 PM | $169.21 | Up $0.08 | $169.32 | $169.17 | 900 |
| 01:16 PM | $169.13 | Up $0.07 | $169.16 | $169.00 | 500 |
| 01:15 PM | $169.06 | Up $0.01 | $169.08 | $169.06 | 400 |
| 01:14 PM | $169.05 | Down $ -0.01 | $169.17 | $169.05 | 400 |
| 01:13 PM | $169.06 | Up $0.01 | $169.19 | $169.05 | 700 |
| 01:11 PM | $169.05 | Up $0.14 | $169.05 | $169.01 | 200 |
| 01:11 PM | $169.05 | Up $0.00 | $169.05 | $169.01 | 0 |
| 01:10 PM | $168.91 | Up $0.16 | $168.98 | $168.80 | 700 |
| 01:09 PM | $168.75 | Up $0.07 | $168.75 | $168.65 | 200 |
| 01:08 PM | $168.68 | Up $0.03 | $168.68 | $168.62 | 500 |
| 01:07 PM | $168.65 | Up $0.01 | $168.82 | $168.65 | 300 |
| 01:06 PM | $168.64 | Down $ -0.34 | $168.86 | $168.64 | 700 |
| 01:05 PM | $168.98 | Down $ -0.19 | $169.07 | $168.98 | 600 |
| 01:04 PM | $169.17 | Up $0.03 | $169.17 | $169.13 | 400 |
| 01:03 PM | $169.14 | Up $0.09 | $169.14 | $169.05 | 1,100 |
| 01:02 PM | $169.05 | Up $0.12 | $169.05 | $168.93 | 700 |
| 01:01 PM | $168.93 | Up $0.06 | $168.93 | $168.93 | 100 |
| 01:00 PM | $168.87 | Down $ -0.15 | $168.87 | $168.87 | 100 |
| 12:59 PM | $169.02 | Down $ -0.07 | $169.04 | $168.92 | 900 |
| 12:58 PM | $169.09 | Up $0.10 | $169.09 | $169.09 | 200 |
| 12:57 PM | $168.99 | Up $0.09 | $169.08 | $168.96 | 700 |
| 12:56 PM | $168.90 | Down $ -0.14 | $169.07 | $168.90 | 700 |
| 12:55 PM | $169.04 | Up $0.02 | $169.04 | $168.85 | 1,100 |
| 12:54 PM | $169.02 | Up $0.05 | $169.02 | $169.02 | 100 |
| 12:53 PM | $168.97 | Down $ -0.20 | $169.02 | $168.97 | 300 |
| 12:50 PM | $169.17 | Up $0.14 | $169.17 | $169.06 | 900 |
| 12:50 PM | $169.17 | Up $0.00 | $169.17 | $169.06 | 0 |
| 12:50 PM | $169.17 | Up $0.00 | $169.17 | $169.06 | 0 |
| 12:49 PM | $169.03 | Up $0.05 | $169.03 | $169.03 | 100 |
| 12:48 PM | $168.98 | Down $ -0.27 | $169.16 | $168.98 | 800 |
| 12:47 PM | $169.25 | Up $0.01 | $169.27 | $169.25 | 200 |
| 12:46 PM | $169.24 | Down $ -0.26 | $169.40 | $169.24 | 600 |
| 12:45 PM | $169.50 | Down $ -0.17 | $169.53 | $169.50 | 400 |
| 12:43 PM | $169.67 | Up $0.08 | $169.67 | $169.67 | 100 |
| 12:43 PM | $169.67 | Up $0.00 | $169.67 | $169.67 | 0 |
| 12:42 PM | $169.59 | Up $0.10 | $169.62 | $169.57 | 400 |
| 12:41 PM | $169.49 | Up $0.00 | $169.56 | $169.40 | 1,000 |
| 12:40 PM | $169.49 | Up $0.11 | $169.49 | $169.30 | 1,400 |
| 12:39 PM | $169.38 | Down $ -0.12 | $169.38 | $169.38 | 200 |
| 12:35 PM | $169.50 | Down $ -0.02 | $169.51 | $169.48 | 300 |
| 12:35 PM | $169.50 | Up $0.00 | $169.51 | $169.48 | 0 |
| 12:35 PM | $169.50 | Up $0.00 | $169.51 | $169.48 | 0 |
| 12:35 PM | $169.50 | Up $0.00 | $169.51 | $169.48 | 0 |
| 12:34 PM | $169.52 | Down $ -0.13 | $169.54 | $169.52 | 300 |
| 12:33 PM | $169.65 | Down $ -0.24 | $169.90 | $169.65 | 700 |
| 12:32 PM | $169.89 | Up $0.14 | $169.89 | $169.79 | 500 |
| 12:30 PM | $169.75 | Up $0.08 | $169.75 | $169.67 | 300 |
| 12:30 PM | $169.75 | Up $0.00 | $169.75 | $169.67 | 0 |
| 12:29 PM | $169.67 | Up $0.10 | $169.77 | $169.67 | 200 |
| 12:28 PM | $169.57 | Up $0.02 | $169.69 | $169.57 | 500 |
| 12:27 PM | $169.55 | Up $0.09 | $169.55 | $169.41 | 200 |
| 12:26 PM | $169.46 | Down $ -0.22 | $169.51 | $169.45 | 300 |
| 12:25 PM | $169.68 | Up $0.08 | $169.69 | $169.60 | 500 |
| 12:24 PM | $169.60 | Down $ -0.14 | $169.60 | $169.60 | 100 |
| 12:23 PM | $169.74 | Down $ -0.16 | $169.90 | $169.59 | 1,100 |
| 12:21 PM | $169.90 | Down $ -0.02 | $169.91 | $169.90 | 500 |
| 12:21 PM | $169.90 | Up $0.00 | $169.91 | $169.90 | 0 |
| 12:18 PM | $169.92 | Up $0.31 | $169.92 | $169.71 | 400 |
| 12:18 PM | $169.92 | Up $0.00 | $169.92 | $169.71 | 0 |
| 12:18 PM | $169.92 | Up $0.00 | $169.92 | $169.71 | 0 |
| 12:17 PM | $169.61 | Down $ -0.12 | $169.62 | $169.61 | 300 |
| 12:16 PM | $169.73 | Up $0.09 | $169.74 | $169.70 | 1,100 |
| 12:15 PM | $169.64 | Down $ -0.12 | $169.81 | $169.64 | 200 |
| 12:14 PM | $169.76 | Up $0.19 | $169.76 | $169.58 | 700 |
| 12:13 PM | $169.57 | Down $ -0.65 | $170.24 | $169.57 | 1,400 |
| 12:12 PM | $170.22 | Up $0.06 | $170.26 | $170.22 | 300 |
| 12:11 PM | $170.16 | Down $ -0.23 | $170.17 | $170.16 | 300 |
| 12:10 PM | $170.39 | Up $0.10 | $170.39 | $170.20 | 900 |
| 12:08 PM | $170.29 | Up $0.09 | $170.29 | $170.29 | 200 |
| 12:08 PM | $170.29 | Up $0.00 | $170.29 | $170.29 | 0 |
| 12:07 PM | $170.20 | Up $0.16 | $170.24 | $170.20 | 200 |
| 12:06 PM | $170.04 | Down $ -0.10 | $170.21 | $170.04 | 400 |
| 12:05 PM | $170.14 | Down $ -0.02 | $170.25 | $170.14 | 400 |
| 12:04 PM | $170.16 | Down $ -0.23 | $170.28 | $170.13 | 1,100 |
| 12:02 PM | $170.39 | Down $ -0.16 | $170.39 | $170.33 | 300 |
| 12:02 PM | $170.39 | Up $0.00 | $170.39 | $170.33 | 0 |
| 12:00 PM | $170.55 | Down $ -0.15 | $170.71 | $170.55 | 1,900 |
| 12:00 PM | $170.55 | Up $0.00 | $170.71 | $170.55 | 0 |
| 11:59 AM | $170.70 | Up $0.09 | $170.71 | $170.62 | 700 |
| 11:58 AM | $170.61 | Up $0.16 | $170.61 | $170.45 | 400 |
| 11:57 AM | $170.45 | Up $0.00 | $170.51 | $170.45 | 400 |
| 11:56 AM | $170.45 | Up $0.12 | $170.45 | $170.36 | 400 |
| 11:55 AM | $170.33 | Up $0.02 | $170.36 | $170.33 | 200 |
| 11:54 AM | $170.31 | Up $0.10 | $170.31 | $170.31 | 100 |
| 11:52 AM | $170.21 | Down $ -0.13 | $170.21 | $170.21 | 200 |
| 11:52 AM | $170.21 | Up $0.00 | $170.21 | $170.21 | 0 |
| 11:50 AM | $170.34 | Down $ -0.18 | $170.52 | $170.34 | 600 |
| 11:50 AM | $170.34 | Up $0.00 | $170.52 | $170.34 | 0 |
| 11:49 AM | $170.52 | Up $0.01 | $170.52 | $170.41 | 400 |
| 11:48 AM | $170.51 | Down $ -0.10 | $170.62 | $170.50 | 1,200 |
| 11:47 AM | $170.61 | Down $ -0.08 | $170.61 | $170.56 | 1,200 |
| 11:46 AM | $170.69 | Up $0.09 | $170.69 | $170.60 | 2,500 |
| 11:45 AM | $170.61 | Up $0.00 | $170.61 | $170.61 | 200 |
| 11:44 AM | $170.60 | Up $0.05 | $170.60 | $170.60 | 600 |
| 11:43 AM | $170.55 | Down $ -0.04 | $170.60 | $170.49 | 800 |
| 11:42 AM | $170.59 | Up $0.27 | $170.59 | $170.44 | 800 |
| 11:41 AM | $170.32 | Up $0.06 | $170.32 | $170.23 | 500 |
| 11:39 AM | $170.26 | Down $ -0.10 | $170.37 | $170.22 | 2,300 |
| 11:39 AM | $170.26 | Up $0.00 | $170.37 | $170.22 | 0 |
| 11:38 AM | $170.36 | Up $0.06 | $170.36 | $170.33 | 600 |
| 11:37 AM | $170.30 | Up $0.19 | $170.31 | $170.20 | 400 |
| 11:36 AM | $170.11 | Up $0.14 | $170.11 | $169.96 | 1,400 |
| 11:35 AM | $169.97 | Down $ -0.31 | $170.39 | $169.92 | 3,700 |
| 11:34 AM | $170.29 | Up $0.06 | $170.43 | $170.27 | 2,100 |
| 11:33 AM | $170.22 | Up $0.12 | $170.22 | $170.22 | 100 |
| 11:32 AM | $170.10 | Up $0.10 | $170.10 | $169.87 | 2,300 |
| 11:31 AM | $170.00 | Up $0.21 | $170.00 | $169.86 | 400 |
| 11:30 AM | $169.79 | Up $0.51 | $169.79 | $169.36 | 2,700 |
| 11:28 AM | $169.28 | Up $0.12 | $169.30 | $169.26 | 1,400 |
| 11:28 AM | $169.28 | Up $0.00 | $169.30 | $169.26 | 0 |
| 11:27 AM | $169.16 | Up $0.09 | $169.24 | $169.06 | 800 |
| 11:26 AM | $169.07 | Up $0.02 | $169.07 | $169.05 | 300 |
| 11:25 AM | $169.05 | Up $0.18 | $169.05 | $168.86 | 900 |
| 11:24 AM | $168.87 | Down $ -0.15 | $168.90 | $168.78 | 800 |
| 11:23 AM | $169.02 | Up $0.17 | $169.02 | $168.92 | 700 |
| 11:22 AM | $168.85 | Up $0.09 | $168.85 | $168.85 | 100 |
| 11:21 AM | $168.76 | Down $ -0.33 | $168.98 | $168.70 | 700 |
| 11:20 AM | $169.09 | Down $ -0.22 | $169.14 | $169.09 | 500 |
| 11:19 AM | $169.31 | Up $0.00 | $169.31 | $169.21 | 200 |
| 11:18 AM | $169.31 | Up $0.01 | $169.43 | $169.30 | 700 |
| 11:17 AM | $169.30 | Down $ -0.06 | $169.49 | $169.30 | 300 |
| 11:16 AM | $169.36 | Up $0.06 | $169.36 | $169.23 | 400 |
| 11:14 AM | $169.30 | Down $ -0.09 | $169.31 | $169.30 | 300 |
| 11:14 AM | $169.30 | Up $0.00 | $169.31 | $169.30 | 0 |
| 11:13 AM | $169.39 | Down $ -0.03 | $169.51 | $169.36 | 1,400 |
| 11:12 AM | $169.42 | Up $0.32 | $169.42 | $169.20 | 1,000 |
| 11:10 AM | $169.10 | Down $ -0.11 | $169.19 | $169.10 | 400 |
| 11:10 AM | $169.10 | Up $0.00 | $169.19 | $169.10 | 0 |
| 11:09 AM | $169.21 | Down $ -0.12 | $169.40 | $169.21 | 500 |
| 11:08 AM | $169.33 | Up $0.03 | $169.33 | $169.12 | 800 |
| 11:07 AM | $169.30 | Down $ -0.02 | $169.39 | $169.30 | 200 |
| 11:06 AM | $169.32 | Up $0.25 | $169.32 | $169.16 | 500 |
| 11:05 AM | $169.07 | Down $ -0.35 | $169.35 | $168.96 | 1,100 |
| 11:04 AM | $169.42 | Down $ -0.02 | $169.42 | $169.42 | 100 |
| 11:03 AM | $169.44 | Up $0.19 | $169.45 | $169.32 | 800 |
| 11:02 AM | $169.25 | Up $0.20 | $169.25 | $169.11 | 700 |
| 11:01 AM | $169.05 | Down $ -0.49 | $169.41 | $168.98 | 1,700 |
| 11:00 AM | $169.54 | Up $0.27 | $169.65 | $169.35 | 2,200 |
| 10:59 AM | $169.27 | Down $ -0.08 | $169.49 | $169.27 | 300 |
| 10:58 AM | $169.35 | Up $0.05 | $169.48 | $169.17 | 1,200 |
| 10:57 AM | $169.30 | Down $ -0.09 | $169.55 | $169.30 | 1,400 |
| 10:56 AM | $169.39 | Down $ -0.06 | $169.39 | $169.21 | 1,100 |
| 10:55 AM | $169.45 | Down $ -0.15 | $169.71 | $169.45 | 900 |
| 10:54 AM | $169.60 | Down $ -0.22 | $169.69 | $169.52 | 700 |
| 10:53 AM | $169.82 | Up $0.15 | $169.84 | $169.64 | 1,300 |
| 10:52 AM | $169.67 | Down $ -0.74 | $170.51 | $169.67 | 900 |
| 10:51 AM | $170.41 | Up $0.16 | $170.41 | $170.41 | 200 |
| 10:50 AM | $170.25 | Down $ -0.15 | $170.31 | $170.25 | 300 |
| 10:48 AM | $170.40 | Down $ -0.09 | $170.40 | $170.40 | 100 |
| 10:48 AM | $170.40 | Up $0.00 | $170.40 | $170.40 | 0 |
| 10:47 AM | $170.49 | Down $ -0.05 | $170.59 | $170.45 | 800 |
| 10:46 AM | $170.54 | Down $ -0.15 | $170.54 | $170.42 | 500 |
| 10:45 AM | $170.69 | Up $0.31 | $170.70 | $170.39 | 1,100 |
| 10:44 AM | $170.38 | Up $0.26 | $170.38 | $170.24 | 700 |
| 10:43 AM | $170.12 | Down $ -0.27 | $170.19 | $170.12 | 300 |
| 10:42 AM | $170.39 | Up $0.03 | $170.39 | $170.29 | 300 |
| 10:41 AM | $170.36 | Up $0.12 | $170.36 | $170.36 | 100 |
| 10:40 AM | $170.24 | Up $0.14 | $170.24 | $170.12 | 400 |
| 10:39 AM | $170.10 | Up $0.14 | $170.10 | $170.00 | 300 |
| 10:38 AM | $169.96 | Up $0.02 | $170.16 | $169.96 | 600 |
| 10:37 AM | $169.94 | Up $0.09 | $169.94 | $169.94 | 100 |
| 10:36 AM | $169.85 | Up $0.03 | $169.97 | $169.62 | 2,600 |
| 10:35 AM | $169.82 | Down $ -0.25 | $169.94 | $169.82 | 300 |
| 10:34 AM | $170.07 | Up $0.21 | $170.07 | $169.77 | 800 |
| 10:33 AM | $169.86 | Up $0.19 | $169.86 | $169.74 | 800 |
| 10:32 AM | $169.67 | Down $ -0.12 | $169.67 | $169.67 | 100 |
| 10:31 AM | $169.79 | Down $ -0.08 | $169.98 | $169.79 | 400 |
| 10:30 AM | $169.87 | Up $0.05 | $169.90 | $169.79 | 600 |
| 10:29 AM | $169.82 | Down $ -0.12 | $169.82 | $169.82 | 100 |
| 10:27 AM | $169.94 | Down $ -0.25 | $170.08 | $169.94 | 400 |
| 10:27 AM | $169.94 | Up $0.00 | $170.08 | $169.94 | 0 |
| 10:26 AM | $170.19 | Up $0.00 | $170.28 | $170.19 | 200 |
| 10:25 AM | $170.19 | Down $ -0.17 | $170.31 | $170.16 | 600 |
| 10:24 AM | $170.36 | Up $0.11 | $170.36 | $170.36 | 200 |
| 10:23 AM | $170.25 | Up $0.11 | $170.25 | $170.14 | 300 |
| 10:22 AM | $170.14 | Up $0.11 | $170.14 | $170.14 | 100 |
| 10:21 AM | $170.03 | Up $0.19 | $170.05 | $169.95 | 500 |
| 10:20 AM | $169.84 | Up $0.09 | $170.03 | $169.74 | 2,000 |
| 10:19 AM | $169.75 | Up $0.16 | $169.85 | $169.59 | 1,700 |
| 10:18 AM | $169.59 | Down $ -0.15 | $169.71 | $169.59 | 600 |
| 10:17 AM | $169.74 | Down $ -0.11 | $169.74 | $169.74 | 100 |
| 10:16 AM | $169.85 | Down $ -0.01 | $169.94 | $169.74 | 700 |
| 10:15 AM | $169.86 | Down $ -0.12 | $170.06 | $169.86 | 700 |
| 10:14 AM | $169.98 | Up $0.08 | $169.98 | $169.74 | 1,000 |
| 10:12 AM | $169.90 | Down $ -0.25 | $170.03 | $169.90 | 300 |
| 10:12 AM | $169.90 | Up $0.00 | $170.03 | $169.90 | 0 |
| 10:11 AM | $170.15 | Down $ -0.09 | $170.15 | $170.07 | 900 |
| 10:10 AM | $170.24 | Down $ -0.12 | $170.27 | $170.24 | 300 |
| 10:09 AM | $170.36 | Down $ -0.04 | $170.36 | $170.36 | 100 |
| 10:08 AM | $170.40 | Up $0.09 | $170.40 | $170.25 | 300 |
| 10:07 AM | $170.31 | Down $ -0.26 | $170.43 | $170.31 | 200 |
| 10:06 AM | $170.57 | Down $ -0.37 | $170.97 | $170.57 | 700 |
| 10:05 AM | $170.94 | Up $0.12 | $170.94 | $170.74 | 400 |
| 10:04 AM | $170.82 | Up $0.35 | $170.90 | $170.55 | 900 |
| 10:03 AM | $170.47 | Up $0.10 | $170.67 | $170.47 | 900 |
| 10:02 AM | $170.37 | Down $ -0.19 | $170.47 | $170.37 | 600 |
| 10:00 AM | $170.56 | Down $ -0.02 | $170.56 | $170.44 | 700 |
| 10:00 AM | $170.56 | Up $0.00 | $170.56 | $170.44 | 0 |
| 09:59 AM | $170.58 | Up $0.29 | $170.58 | $170.45 | 300 |
| 09:58 AM | $170.29 | Down $ -0.04 | $170.45 | $170.29 | 600 |
| 09:57 AM | $170.33 | Up $0.06 | $170.39 | $170.19 | 1,000 |
| 09:56 AM | $170.27 | Down $ -0.08 | $170.27 | $170.27 | 100 |
| 09:55 AM | $170.35 | Up $0.10 | $170.55 | $170.35 | 900 |
| 09:54 AM | $170.25 | Up $0.35 | $170.25 | $170.00 | 800 |
| 09:53 AM | $169.90 | Up $0.34 | $169.90 | $169.69 | 300 |
| 09:52 AM | $169.56 | Up $0.22 | $169.56 | $169.45 | 200 |
| 09:51 AM | $169.34 | Up $0.07 | $169.43 | $169.32 | 500 |
| 09:50 AM | $169.27 | Up $0.26 | $169.27 | $169.10 | 300 |
| 09:49 AM | $169.01 | Down $ -0.02 | $169.12 | $169.01 | 600 |
| 09:48 AM | $169.03 | Up $0.17 | $169.03 | $168.94 | 200 |
| 09:47 AM | $168.86 | Up $0.24 | $168.90 | $168.67 | 1,400 |
| 09:46 AM | $168.62 | Up $0.15 | $168.62 | $168.47 | 900 |
| 09:45 AM | $168.47 | Up $0.02 | $168.47 | $168.47 | 100 |
| 09:44 AM | $168.45 | Down $ -0.54 | $168.87 | $168.43 | 1,600 |
| 09:43 AM | $168.99 | Down $ -0.40 | $169.29 | $168.99 | 1,100 |
| 09:42 AM | $169.39 | Down $ -0.21 | $169.50 | $169.20 | 300 |
| 09:41 AM | $169.60 | Up $0.69 | $170.00 | $169.26 | 1,400 |
| 09:39 AM | $168.90 | Up $0.05 | $168.90 | $168.90 | 300 |
| 09:39 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 0 |
| 09:38 AM | $168.85 | Up $1.68 | $168.85 | $168.80 | 200 |
| 09:32 AM | $167.17 | Down $ -0.74 | $167.81 | $167.17 | 2,600 |
| 09:32 AM | $167.17 | Up $0.00 | $167.81 | $167.17 | 0 |
| 09:32 AM | $167.17 | Up $0.00 | $167.81 | $167.17 | 0 |
| 09:32 AM | $167.17 | Up $0.00 | $167.81 | $167.17 | 0 |
| 09:32 AM | $167.17 | Up $0.00 | $167.81 | $167.17 | 0 |
| 09:32 AM | $167.17 | Up $0.00 | $167.81 | $167.17 | 0 |
| 09:31 AM | $167.91 | Up $0.21 | $167.91 | $167.85 | 600 |
| 09:30 AM | $167.70 | Down $ -1.35 | $167.77 | $167.70 | 1,600 |
| Previous close | $169.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/05/2026 | $168.73 | $171.15 | $172.62 | $168.63 | 585,700 |
| 27/05/2026 | $172.18 | $173.70 | $174.29 | $172.05 | 501,400 |
| 26/05/2026 | $178.33 | $179.47 | $179.84 | $177.65 | 353,000 |
| 25/05/2026 | $178.65 | $179.09 | $179.65 | $177.46 | 135,600 |
| 22/05/2026 | $183.89 | $183.59 | $184.49 | $182.82 | 401,700 |
| 21/05/2026 | $184.49 | $184.73 | $185.28 | $182.16 | 386,300 |
| 20/05/2026 | $183.85 | $186.87 | $187.00 | $183.85 | 465,500 |
| 19/05/2026 | $189.41 | $189.66 | $191.76 | $189.34 | 463,400 |
| 15/05/2026 | $185.26 | $184.95 | $185.70 | $184.08 | 436,000 |
| 14/05/2026 | $181.62 | $180.82 | $182.38 | $180.75 | 420,000 |
| 13/05/2026 | $180.35 | $180.58 | $181.45 | $179.75 | 320,600 |
| 12/05/2026 | $182.46 | $181.08 | $183.16 | $180.92 | 439,400 |
| 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 |
Graphs are not available, please refer to the detailed table