Find a quote
IMPERIAL OIL
130.94 Up 2.97 (2.27 %)
Delayed : 2025/09/16 17:40:00
- Previous close $127.97
- Opening $128.06
- Today High $132.08
- Today Low $128.02
- Price Bid $129.70
- Price Ask $129.70
- 52 Weeks High $132.08
- 52 Weeks Low $82.98
- Size Bid 1
- Size Ask 2
- Volume 990,559
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $130.94 | Down $ -0.01 | $130.94 | $130.94 | 138,600 |
| 03:59 PM | $130.95 | Up $0.03 | $130.99 | $130.90 | 10,700 |
| 03:58 PM | $130.92 | Down $0.00 | $130.93 | $130.88 | 6,300 |
| 03:57 PM | $130.92 | Up $0.00 | $130.97 | $130.92 | 5,900 |
| 03:56 PM | $130.92 | Down $ -0.01 | $130.98 | $130.90 | 7,600 |
| 03:55 PM | $130.93 | Down $ -0.07 | $131.01 | $130.92 | 7,600 |
| 03:54 PM | $131.00 | Up $0.06 | $131.00 | $130.91 | 4,400 |
| 03:53 PM | $130.94 | Down $ -0.04 | $130.97 | $130.89 | 4,800 |
| 03:52 PM | $130.98 | Up $0.08 | $130.98 | $130.86 | 4,800 |
| 03:51 PM | $130.90 | Up $0.01 | $130.94 | $130.88 | 3,700 |
| 03:50 PM | $130.89 | Down $ -0.04 | $130.98 | $130.86 | 4,300 |
| 03:49 PM | $130.93 | Up $0.09 | $130.93 | $130.84 | 3,000 |
| 03:48 PM | $130.84 | Down $ -0.05 | $130.90 | $130.82 | 3,100 |
| 03:47 PM | $130.89 | Down $ -0.04 | $130.92 | $130.89 | 2,100 |
| 03:46 PM | $130.93 | Up $0.01 | $130.93 | $130.87 | 3,200 |
| 03:45 PM | $130.92 | Down $ -0.10 | $131.05 | $130.92 | 3,400 |
| 03:44 PM | $131.02 | Up $0.04 | $131.02 | $130.97 | 1,700 |
| 03:43 PM | $130.98 | Up $0.00 | $130.98 | $130.96 | 700 |
| 03:42 PM | $130.98 | Down $ -0.09 | $131.06 | $130.96 | 3,400 |
| 03:41 PM | $131.07 | Up $0.03 | $131.08 | $131.04 | 1,800 |
| 03:40 PM | $131.04 | Up $0.05 | $131.04 | $130.99 | 1,200 |
| 03:39 PM | $130.99 | Up $0.07 | $130.99 | $130.92 | 1,600 |
| 03:38 PM | $130.92 | Up $0.03 | $130.92 | $130.87 | 1,000 |
| 03:37 PM | $130.89 | Up $0.04 | $130.91 | $130.85 | 1,400 |
| 03:36 PM | $130.84 | Down $ -0.04 | $130.92 | $130.84 | 1,600 |
| 03:35 PM | $130.88 | Up $0.09 | $130.88 | $130.79 | 2,500 |
| 03:34 PM | $130.79 | Up $0.03 | $130.79 | $130.79 | 100 |
| 03:33 PM | $130.76 | Down $ -0.03 | $130.80 | $130.76 | 400 |
| 03:32 PM | $130.79 | Up $0.01 | $130.82 | $130.76 | 2,400 |
| 03:31 PM | $130.78 | Down $ -0.10 | $130.84 | $130.74 | 2,600 |
| 03:30 PM | $130.88 | Down $ -0.05 | $130.93 | $130.88 | 1,000 |
| 03:29 PM | $130.93 | Down $ -0.04 | $130.93 | $130.93 | 200 |
| 03:28 PM | $130.97 | Up $0.04 | $130.97 | $130.95 | 700 |
| 03:27 PM | $130.93 | Down $ -0.05 | $130.97 | $130.93 | 500 |
| 03:26 PM | $130.98 | Down $ -0.01 | $131.03 | $130.97 | 1,100 |
| 03:25 PM | $130.99 | Down $ -0.03 | $130.99 | $130.98 | 200 |
| 03:24 PM | $131.02 | Up $0.04 | $131.02 | $130.99 | 1,100 |
| 03:23 PM | $130.98 | Down $ -0.09 | $131.07 | $130.98 | 1,300 |
| 03:22 PM | $131.07 | Down $ -0.02 | $131.07 | $131.07 | 100 |
| 03:21 PM | $131.09 | Up $0.03 | $131.09 | $131.06 | 1,000 |
| 03:20 PM | $131.06 | Up $0.00 | $131.06 | $131.05 | 400 |
| 03:19 PM | $131.06 | Down $ -0.05 | $131.10 | $131.06 | 1,000 |
| 03:18 PM | $131.11 | Down $ -0.03 | $131.13 | $131.11 | 700 |
| 03:17 PM | $131.15 | Down $0.00 | $131.15 | $131.15 | 100 |
| 03:16 PM | $131.15 | Up $0.04 | $131.15 | $131.10 | 1,100 |
| 03:13 PM | $131.11 | Down $ -0.01 | $131.13 | $131.09 | 3,500 |
| 03:13 PM | $131.11 | Up $0.00 | $131.13 | $131.09 | 0 |
| 03:13 PM | $131.11 | Up $0.00 | $131.13 | $131.09 | 0 |
| 03:12 PM | $131.12 | Up $0.02 | $131.15 | $131.09 | 4,700 |
| 03:11 PM | $131.10 | Down $ -0.01 | $131.11 | $131.10 | 300 |
| 03:10 PM | $131.11 | Up $0.00 | $131.18 | $131.11 | 2,900 |
| 03:09 PM | $131.11 | Down $ -0.09 | $131.19 | $131.11 | 1,700 |
| 03:08 PM | $131.20 | Down $ -0.05 | $131.30 | $131.20 | 3,500 |
| 03:07 PM | $131.25 | Up $0.01 | $131.27 | $131.25 | 200 |
| 03:06 PM | $131.24 | Down $ -0.03 | $131.29 | $131.24 | 900 |
| 03:05 PM | $131.27 | Up $0.00 | $131.27 | $131.26 | 600 |
| 03:04 PM | $131.27 | Up $0.03 | $131.27 | $131.21 | 900 |
| 03:03 PM | $131.24 | Up $0.02 | $131.24 | $131.23 | 400 |
| 03:02 PM | $131.22 | Up $0.04 | $131.22 | $131.18 | 800 |
| 03:01 PM | $131.18 | Up $0.05 | $131.18 | $131.13 | 1,800 |
| 03:00 PM | $131.13 | Down $ -0.07 | $131.18 | $131.13 | 900 |
| 02:59 PM | $131.20 | Up $0.00 | $131.24 | $131.16 | 1,200 |
| 02:58 PM | $131.20 | Up $0.00 | $131.24 | $131.18 | 2,000 |
| 02:57 PM | $131.20 | Down $ -0.11 | $131.29 | $131.20 | 1,100 |
| 02:56 PM | $131.31 | Down $ -0.02 | $131.32 | $131.31 | 300 |
| 02:54 PM | $131.33 | Down $ -0.05 | $131.37 | $131.33 | 900 |
| 02:54 PM | $131.33 | Up $0.00 | $131.37 | $131.33 | 0 |
| 02:53 PM | $131.38 | Down $ -0.08 | $131.47 | $131.38 | 1,400 |
| 02:52 PM | $131.46 | Up $0.02 | $131.46 | $131.40 | 1,600 |
| 02:51 PM | $131.44 | Up $0.04 | $131.44 | $131.39 | 800 |
| 02:50 PM | $131.40 | Up $0.03 | $131.40 | $131.40 | 100 |
| 02:49 PM | $131.38 | Down $ -0.01 | $131.40 | $131.35 | 1,300 |
| 02:48 PM | $131.39 | Up $0.03 | $131.39 | $131.34 | 1,100 |
| 02:47 PM | $131.36 | Up $0.05 | $131.36 | $131.34 | 300 |
| 02:46 PM | $131.31 | Up $0.02 | $131.31 | $131.31 | 100 |
| 02:45 PM | $131.29 | Up $0.03 | $131.29 | $131.27 | 800 |
| 02:43 PM | $131.26 | Up $0.03 | $131.26 | $131.25 | 400 |
| 02:43 PM | $131.26 | Up $0.00 | $131.26 | $131.25 | 0 |
| 02:42 PM | $131.23 | Up $0.03 | $131.23 | $131.22 | 600 |
| 02:41 PM | $131.20 | Up $0.01 | $131.20 | $131.20 | 100 |
| 02:40 PM | $131.19 | Down $ -0.01 | $131.23 | $131.17 | 1,300 |
| 02:39 PM | $131.20 | Down $ -0.04 | $131.26 | $131.20 | 1,700 |
| 02:38 PM | $131.24 | Down $ -0.01 | $131.27 | $131.23 | 500 |
| 02:36 PM | $131.25 | Up $0.02 | $131.25 | $131.22 | 700 |
| 02:36 PM | $131.25 | Up $0.00 | $131.25 | $131.22 | 0 |
| 02:35 PM | $131.23 | Down $ -0.06 | $131.29 | $131.23 | 900 |
| 02:34 PM | $131.29 | Down $ -0.07 | $131.35 | $131.28 | 1,200 |
| 02:33 PM | $131.36 | Down $ -0.01 | $131.43 | $131.36 | 1,100 |
| 02:32 PM | $131.37 | Down $ -0.01 | $131.39 | $131.37 | 600 |
| 02:31 PM | $131.38 | Down $ -0.01 | $131.38 | $131.38 | 100 |
| 02:30 PM | $131.39 | Down $ -0.04 | $131.43 | $131.39 | 700 |
| 02:29 PM | $131.43 | Up $0.06 | $131.43 | $131.35 | 1,000 |
| 02:28 PM | $131.38 | Down $ -0.09 | $131.45 | $131.38 | 1,100 |
| 02:27 PM | $131.46 | Down $ -0.04 | $131.46 | $131.46 | 100 |
| 02:26 PM | $131.50 | Up $0.03 | $131.50 | $131.47 | 600 |
| 02:25 PM | $131.47 | Down $ -0.09 | $131.52 | $131.47 | 1,100 |
| 02:24 PM | $131.56 | Up $0.01 | $131.56 | $131.54 | 1,000 |
| 02:23 PM | $131.55 | Down $ -0.02 | $131.62 | $131.55 | 1,000 |
| 02:22 PM | $131.57 | Down $ -0.05 | $131.64 | $131.53 | 1,000 |
| 02:21 PM | $131.62 | Up $0.00 | $131.62 | $131.61 | 700 |
| 02:20 PM | $131.62 | Down $ -0.05 | $131.69 | $131.62 | 1,800 |
| 02:19 PM | $131.67 | Up $0.00 | $131.68 | $131.67 | 400 |
| 02:18 PM | $131.67 | Down $ -0.09 | $131.80 | $131.65 | 2,400 |
| 02:17 PM | $131.76 | Down $ -0.04 | $131.79 | $131.76 | 1,000 |
| 02:16 PM | $131.80 | Up $0.04 | $131.83 | $131.80 | 2,300 |
| 02:15 PM | $131.76 | Down $ -0.05 | $131.80 | $131.76 | 1,200 |
| 02:13 PM | $131.81 | Up $0.04 | $131.81 | $131.76 | 1,700 |
| 02:13 PM | $131.81 | Up $0.00 | $131.81 | $131.76 | 0 |
| 02:12 PM | $131.77 | Down $ -0.01 | $131.78 | $131.75 | 700 |
| 02:11 PM | $131.78 | Down $ -0.08 | $131.88 | $131.78 | 1,000 |
| 02:10 PM | $131.86 | Up $0.02 | $131.86 | $131.81 | 400 |
| 02:09 PM | $131.84 | Down $ -0.08 | $131.97 | $131.83 | 5,100 |
| 02:08 PM | $131.92 | Up $0.06 | $131.93 | $131.87 | 2,600 |
| 02:07 PM | $131.86 | Up $0.00 | $131.86 | $131.84 | 400 |
| 02:06 PM | $131.86 | Up $0.01 | $131.89 | $131.86 | 2,200 |
| 02:05 PM | $131.85 | Down $ -0.01 | $131.85 | $131.85 | 200 |
| 02:04 PM | $131.86 | Down $ -0.02 | $131.87 | $131.85 | 1,700 |
| 02:03 PM | $131.88 | Down $ -0.06 | $131.92 | $131.88 | 900 |
| 02:02 PM | $131.94 | Up $0.00 | $131.94 | $131.94 | 100 |
| 02:01 PM | $131.94 | Up $0.10 | $131.94 | $131.83 | 2,100 |
| 02:00 PM | $131.84 | Down $ -0.10 | $131.91 | $131.84 | 2,300 |
| 01:59 PM | $131.94 | Up $0.07 | $131.94 | $131.94 | 100 |
| 01:58 PM | $131.87 | Up $0.01 | $131.91 | $131.87 | 1,200 |
| 01:57 PM | $131.86 | Down $ -0.03 | $131.86 | $131.86 | 100 |
| 01:56 PM | $131.89 | Down $ -0.10 | $131.98 | $131.88 | 1,200 |
| 01:55 PM | $131.99 | Down $ -0.04 | $132.02 | $131.99 | 1,200 |
| 01:54 PM | $132.03 | Up $0.03 | $132.03 | $131.96 | 1,200 |
| 01:53 PM | $132.00 | Up $0.06 | $132.00 | $131.96 | 700 |
| 01:52 PM | $131.94 | Up $0.02 | $131.99 | $131.94 | 500 |
| 01:51 PM | $131.92 | Down $ -0.06 | $131.99 | $131.92 | 1,700 |
| 01:50 PM | $131.98 | Down $ -0.05 | $131.99 | $131.98 | 300 |
| 01:49 PM | $132.03 | Up $0.00 | $132.08 | $131.98 | 3,100 |
| 01:48 PM | $132.03 | Up $0.00 | $132.08 | $132.03 | 1,600 |
| 01:47 PM | $132.03 | Down $ -0.02 | $132.07 | $132.03 | 1,000 |
| 01:46 PM | $132.05 | Up $0.05 | $132.05 | $132.05 | 100 |
| 01:45 PM | $132.00 | Down $ -0.01 | $132.00 | $131.97 | 1,600 |
| 01:44 PM | $132.01 | Down $ -0.05 | $132.07 | $132.00 | 900 |
| 01:43 PM | $132.06 | Up $0.05 | $132.08 | $132.01 | 1,100 |
| 01:42 PM | $132.01 | Up $0.01 | $132.01 | $131.97 | 600 |
| 01:41 PM | $132.00 | Up $0.05 | $132.00 | $131.91 | 1,800 |
| 01:40 PM | $131.95 | Up $0.00 | $131.96 | $131.92 | 900 |
| 01:39 PM | $131.95 | Down $ -0.06 | $132.03 | $131.94 | 2,900 |
| 01:38 PM | $132.01 | Down $ -0.02 | $132.04 | $132.01 | 500 |
| 01:37 PM | $132.03 | Up $0.02 | $132.03 | $132.03 | 200 |
| 01:36 PM | $132.01 | Down $ -0.02 | $132.02 | $131.98 | 1,400 |
| 01:35 PM | $132.03 | Up $0.01 | $132.06 | $132.00 | 1,600 |
| 01:34 PM | $132.02 | Up $0.08 | $132.02 | $131.88 | 3,000 |
| 01:33 PM | $131.94 | Up $0.00 | $131.94 | $131.94 | 100 |
| 01:32 PM | $131.94 | Up $0.04 | $131.99 | $131.90 | 1,100 |
| 01:31 PM | $131.90 | Up $0.04 | $131.90 | $131.89 | 200 |
| 01:30 PM | $131.86 | Up $0.04 | $131.89 | $131.86 | 1,200 |
| 01:29 PM | $131.82 | Up $0.02 | $131.84 | $131.79 | 800 |
| 01:28 PM | $131.80 | Down $ -0.03 | $131.90 | $131.80 | 1,600 |
| 01:27 PM | $131.83 | Up $0.02 | $131.90 | $131.79 | 900 |
| 01:26 PM | $131.81 | Up $0.16 | $131.81 | $131.70 | 1,900 |
| 01:25 PM | $131.65 | Up $0.02 | $131.72 | $131.65 | 1,600 |
| 01:24 PM | $131.64 | Up $0.05 | $131.67 | $131.60 | 1,100 |
| 01:22 PM | $131.58 | Down $ -0.11 | $131.71 | $131.58 | 1,700 |
| 01:22 PM | $131.58 | Up $0.00 | $131.71 | $131.58 | 0 |
| 01:21 PM | $131.69 | Down $ -0.01 | $131.75 | $131.69 | 1,500 |
| 01:20 PM | $131.70 | Down $ -0.12 | $131.82 | $131.70 | 1,700 |
| 01:19 PM | $131.82 | Down $ -0.01 | $131.82 | $131.81 | 600 |
| 01:18 PM | $131.83 | Down $ -0.08 | $131.92 | $131.72 | 3,900 |
| 01:17 PM | $131.91 | Up $0.03 | $131.91 | $131.91 | 200 |
| 01:16 PM | $131.88 | Up $0.12 | $131.88 | $131.76 | 1,100 |
| 01:15 PM | $131.76 | Down $ -0.07 | $131.88 | $131.76 | 2,900 |
| 01:14 PM | $131.83 | Up $0.06 | $131.83 | $131.82 | 700 |
| 01:13 PM | $131.77 | Up $0.03 | $131.77 | $131.76 | 200 |
| 01:12 PM | $131.74 | Up $0.06 | $131.74 | $131.73 | 300 |
| 01:11 PM | $131.68 | Up $0.02 | $131.69 | $131.68 | 500 |
| 01:10 PM | $131.66 | Down $ -0.06 | $131.74 | $131.66 | 900 |
| 01:09 PM | $131.72 | Up $0.00 | $131.73 | $131.68 | 2,100 |
| 01:08 PM | $131.72 | Up $0.08 | $131.72 | $131.67 | 800 |
| 01:07 PM | $131.64 | Up $0.01 | $131.64 | $131.59 | 1,000 |
| 01:06 PM | $131.63 | Up $0.08 | $131.63 | $131.61 | 700 |
| 01:05 PM | $131.55 | Down $ -0.01 | $131.59 | $131.55 | 1,300 |
| 01:04 PM | $131.56 | Up $0.04 | $131.56 | $131.52 | 600 |
| 01:03 PM | $131.52 | Up $0.02 | $131.52 | $131.48 | 800 |
| 01:02 PM | $131.50 | Down $ -0.07 | $131.56 | $131.42 | 2,500 |
| 01:01 PM | $131.57 | Up $0.11 | $131.57 | $131.43 | 2,100 |
| 01:00 PM | $131.46 | Up $0.14 | $131.46 | $131.20 | 2,000 |
| 12:59 PM | $131.32 | Up $0.12 | $131.33 | $131.21 | 1,200 |
| 12:58 PM | $131.20 | Up $0.03 | $131.23 | $131.02 | 5,800 |
| 12:57 PM | $131.17 | Up $0.49 | $131.17 | $130.67 | 4,200 |
| 12:56 PM | $130.68 | Down $ -0.75 | $131.44 | $130.26 | 28,300 |
| 12:55 PM | $131.43 | Up $0.04 | $131.43 | $131.43 | 100 |
| 12:54 PM | $131.39 | Down $ -0.03 | $131.39 | $131.39 | 400 |
| 12:53 PM | $131.42 | Up $0.02 | $131.42 | $131.42 | 300 |
| 12:52 PM | $131.40 | Up $0.06 | $131.40 | $131.37 | 800 |
| 12:51 PM | $131.35 | Up $0.03 | $131.35 | $131.35 | 400 |
| 12:50 PM | $131.31 | Down $ -0.03 | $131.33 | $131.31 | 300 |
| 12:49 PM | $131.34 | Down $ -0.05 | $131.37 | $131.33 | 1,600 |
| 12:48 PM | $131.39 | Up $0.03 | $131.39 | $131.39 | 400 |
| 12:47 PM | $131.36 | Up $0.03 | $131.39 | $131.33 | 700 |
| 12:46 PM | $131.33 | Down $ -0.04 | $131.41 | $131.33 | 4,200 |
| 12:44 PM | $131.37 | Down $ -0.01 | $131.40 | $131.34 | 1,900 |
| 12:44 PM | $131.37 | Up $0.00 | $131.40 | $131.34 | 0 |
| 12:43 PM | $131.38 | Up $0.03 | $131.38 | $131.33 | 1,100 |
| 12:42 PM | $131.36 | Up $0.05 | $131.37 | $131.33 | 900 |
| 12:41 PM | $131.30 | Up $0.00 | $131.34 | $131.30 | 500 |
| 12:40 PM | $131.30 | Down $ -0.09 | $131.33 | $131.28 | 1,300 |
| 12:39 PM | $131.39 | Up $0.05 | $131.39 | $131.39 | 500 |
| 12:38 PM | $131.34 | Up $0.06 | $131.34 | $131.30 | 400 |
| 12:37 PM | $131.28 | Up $0.03 | $131.28 | $131.27 | 200 |
| 12:36 PM | $131.25 | Down $ -0.05 | $131.30 | $131.25 | 1,500 |
| 12:35 PM | $131.30 | Down $ -0.03 | $131.30 | $131.30 | 300 |
| 12:34 PM | $131.33 | Up $0.08 | $131.33 | $131.26 | 1,300 |
| 12:33 PM | $131.25 | Down $ -0.05 | $131.25 | $131.25 | 100 |
| 12:32 PM | $131.30 | Down $ -0.05 | $131.33 | $131.30 | 1,000 |
| 12:31 PM | $131.36 | Down $ -0.03 | $131.40 | $131.34 | 2,800 |
| 12:30 PM | $131.39 | Up $0.05 | $131.40 | $131.38 | 700 |
| 12:29 PM | $131.34 | Up $0.04 | $131.35 | $131.34 | 900 |
| 12:28 PM | $131.30 | Down $ -0.01 | $131.35 | $131.29 | 2,900 |
| 12:27 PM | $131.31 | Up $0.06 | $131.31 | $131.22 | 500 |
| 12:26 PM | $131.25 | Down $ -0.05 | $131.29 | $131.25 | 1,000 |
| 12:25 PM | $131.30 | Up $0.18 | $131.30 | $131.12 | 3,300 |
| 12:23 PM | $131.12 | Down $ -0.05 | $131.16 | $131.12 | 800 |
| 12:23 PM | $131.12 | Up $0.00 | $131.16 | $131.12 | 0 |
| 12:22 PM | $131.17 | Down $ -0.05 | $131.21 | $131.17 | 2,300 |
| 12:21 PM | $131.22 | Down $ -0.05 | $131.25 | $131.22 | 1,700 |
| 12:20 PM | $131.27 | Up $0.03 | $131.27 | $131.22 | 800 |
| 12:19 PM | $131.24 | Up $0.07 | $131.24 | $131.21 | 400 |
| 12:18 PM | $131.17 | Down $ -0.01 | $131.22 | $131.17 | 1,200 |
| 12:17 PM | $131.18 | Up $0.10 | $131.21 | $131.12 | 2,900 |
| 12:16 PM | $131.08 | Up $0.12 | $131.12 | $131.00 | 2,100 |
| 12:15 PM | $130.96 | Up $0.02 | $130.96 | $130.95 | 200 |
| 12:14 PM | $130.94 | Down $ -0.03 | $131.00 | $130.94 | 1,000 |
| 12:13 PM | $130.97 | Up $0.10 | $130.97 | $130.80 | 2,200 |
| 12:11 PM | $130.86 | Up $0.06 | $130.86 | $130.83 | 400 |
| 12:11 PM | $130.86 | Up $0.00 | $130.86 | $130.83 | 0 |
| 12:10 PM | $130.80 | Up $0.06 | $130.80 | $130.77 | 400 |
| 12:09 PM | $130.74 | Up $0.02 | $130.74 | $130.71 | 700 |
| 12:08 PM | $130.72 | Up $0.03 | $130.75 | $130.71 | 1,300 |
| 12:07 PM | $130.69 | Down $ -0.28 | $130.94 | $130.69 | 1,100 |
| 12:06 PM | $130.97 | Down $ -0.14 | $131.11 | $130.97 | 3,300 |
| 12:05 PM | $131.11 | Up $0.01 | $131.12 | $131.11 | 1,100 |
| 12:04 PM | $131.10 | Up $0.02 | $131.12 | $131.10 | 300 |
| 12:03 PM | $131.08 | Down $ -0.01 | $131.11 | $131.02 | 2,500 |
| 12:02 PM | $131.09 | Up $0.06 | $131.09 | $130.99 | 2,000 |
| 12:01 PM | $131.03 | Up $0.00 | $131.07 | $131.01 | 3,400 |
| 12:00 PM | $131.03 | Up $0.05 | $131.05 | $130.99 | 2,100 |
| 11:59 AM | $130.98 | Down $ -0.01 | $130.98 | $130.98 | 300 |
| 11:58 AM | $130.99 | Up $0.03 | $131.02 | $130.99 | 700 |
| 11:57 AM | $130.96 | Down $ -0.02 | $130.99 | $130.96 | 700 |
| 11:56 AM | $130.98 | Down $ -0.01 | $131.02 | $130.98 | 1,300 |
| 11:54 AM | $130.99 | Down $0.00 | $131.00 | $130.96 | 1,100 |
| 11:54 AM | $130.99 | Up $0.00 | $131.00 | $130.96 | 0 |
| 11:53 AM | $130.99 | Down $ -0.04 | $131.03 | $130.98 | 4,800 |
| 11:52 AM | $131.03 | Down $ -0.02 | $131.06 | $131.03 | 1,500 |
| 11:51 AM | $131.05 | Up $0.07 | $131.05 | $130.97 | 1,300 |
| 11:50 AM | $130.98 | Down $ -0.07 | $131.02 | $130.98 | 2,100 |
| 11:48 AM | $131.05 | Up $0.04 | $131.05 | $130.99 | 1,300 |
| 11:48 AM | $131.05 | Up $0.00 | $131.05 | $130.99 | 0 |
| 11:47 AM | $131.01 | Up $0.06 | $131.01 | $131.00 | 200 |
| 11:46 AM | $130.95 | Down $ -0.04 | $130.96 | $130.93 | 2,100 |
| 11:45 AM | $130.99 | Up $0.09 | $130.99 | $130.91 | 700 |
| 11:44 AM | $130.90 | Up $0.02 | $130.90 | $130.90 | 200 |
| 11:43 AM | $130.88 | Up $0.08 | $130.88 | $130.82 | 300 |
| 11:42 AM | $130.80 | Up $0.04 | $130.80 | $130.78 | 500 |
| 11:41 AM | $130.76 | Up $0.06 | $130.79 | $130.73 | 2,500 |
| 11:40 AM | $130.70 | Up $0.13 | $130.70 | $130.55 | 2,000 |
| 11:39 AM | $130.57 | Up $0.06 | $130.62 | $130.54 | 4,100 |
| 11:38 AM | $130.52 | Down $ -0.02 | $130.59 | $130.47 | 12,300 |
| 11:37 AM | $130.53 | Up $0.00 | $130.54 | $130.51 | 1,500 |
| 11:36 AM | $130.53 | Up $0.02 | $130.58 | $130.50 | 1,900 |
| 11:35 AM | $130.51 | Up $0.00 | $130.52 | $130.51 | 500 |
| 11:34 AM | $130.51 | Down $ -0.03 | $130.58 | $130.51 | 2,200 |
| 11:33 AM | $130.54 | Up $0.06 | $130.54 | $130.53 | 400 |
| 11:32 AM | $130.48 | Down $ -0.01 | $130.48 | $130.43 | 2,400 |
| 11:31 AM | $130.49 | Up $0.04 | $130.49 | $130.46 | 200 |
| 11:30 AM | $130.45 | Up $0.04 | $130.46 | $130.41 | 800 |
| 11:29 AM | $130.41 | Down $ -0.03 | $130.45 | $130.37 | 2,000 |
| 11:28 AM | $130.44 | Up $0.10 | $130.44 | $130.35 | 600 |
| 11:26 AM | $130.34 | Up $0.02 | $130.47 | $130.28 | 4,000 |
| 11:26 AM | $130.34 | Up $0.00 | $130.47 | $130.28 | 0 |
| 11:25 AM | $130.32 | Up $0.00 | $130.34 | $130.31 | 300 |
| 11:24 AM | $130.32 | Up $0.06 | $130.32 | $130.29 | 500 |
| 11:23 AM | $130.25 | Down $ -0.14 | $130.34 | $130.25 | 2,700 |
| 11:22 AM | $130.39 | Down $ -0.02 | $130.46 | $130.38 | 1,800 |
| 11:21 AM | $130.41 | Up $0.08 | $130.41 | $130.38 | 900 |
| 11:20 AM | $130.33 | Up $0.01 | $130.36 | $130.28 | 1,600 |
| 11:19 AM | $130.32 | Down $ -0.09 | $130.36 | $130.32 | 500 |
| 11:18 AM | $130.41 | Down $ -0.09 | $130.51 | $130.37 | 3,300 |
| 11:17 AM | $130.50 | Up $0.11 | $130.50 | $130.41 | 1,000 |
| 11:16 AM | $130.39 | Up $0.06 | $130.39 | $130.39 | 200 |
| 11:15 AM | $130.33 | Down $ -0.06 | $130.47 | $130.33 | 2,900 |
| 11:14 AM | $130.39 | Up $0.08 | $130.39 | $130.33 | 1,300 |
| 11:13 AM | $130.31 | Up $0.03 | $130.31 | $130.31 | 200 |
| 11:12 AM | $130.28 | Up $0.23 | $130.28 | $130.10 | 3,700 |
| 11:11 AM | $130.05 | Down $ -0.05 | $130.09 | $130.05 | 1,400 |
| 11:09 AM | $130.10 | Down $ -0.06 | $130.14 | $130.10 | 1,800 |
| 11:09 AM | $130.10 | Up $0.00 | $130.14 | $130.10 | 0 |
| 11:08 AM | $130.16 | Up $0.14 | $130.16 | $130.10 | 2,300 |
| 11:07 AM | $130.02 | Up $0.02 | $130.03 | $130.01 | 2,100 |
| 11:06 AM | $130.00 | Up $0.00 | $130.00 | $130.00 | 1,700 |
| 11:05 AM | $130.00 | Up $0.10 | $130.00 | $129.93 | 2,200 |
| 11:03 AM | $129.90 | Up $0.16 | $129.93 | $129.76 | 2,900 |
| 11:03 AM | $129.90 | Up $0.00 | $129.93 | $129.76 | 0 |
| 11:02 AM | $129.74 | Down $ -0.06 | $129.78 | $129.74 | 1,700 |
| 11:01 AM | $129.81 | Up $0.02 | $129.81 | $129.81 | 700 |
| 11:00 AM | $129.79 | Down $ -0.06 | $129.84 | $129.77 | 2,200 |
| 10:58 AM | $129.85 | Up $0.04 | $129.85 | $129.82 | 200 |
| 10:58 AM | $129.85 | Up $0.00 | $129.85 | $129.82 | 0 |
| 10:57 AM | $129.81 | Up $0.02 | $129.81 | $129.79 | 1,600 |
| 10:55 AM | $129.80 | Up $0.00 | $129.85 | $129.73 | 7,500 |
| 10:55 AM | $129.80 | Up $0.00 | $129.85 | $129.73 | 0 |
| 10:54 AM | $129.79 | Up $0.02 | $129.79 | $129.79 | 400 |
| 10:53 AM | $129.77 | Up $0.05 | $129.77 | $129.74 | 500 |
| 10:52 AM | $129.72 | Down $ -0.03 | $129.78 | $129.67 | 1,600 |
| 10:51 AM | $129.75 | Up $0.07 | $129.75 | $129.68 | 1,000 |
| 10:50 AM | $129.68 | Up $0.03 | $129.72 | $129.64 | 1,200 |
| 10:49 AM | $129.66 | Down $ -0.01 | $129.66 | $129.62 | 400 |
| 10:48 AM | $129.67 | Up $0.00 | $129.70 | $129.62 | 2,600 |
| 10:47 AM | $129.67 | Down $ -0.11 | $129.74 | $129.64 | 4,900 |
| 10:46 AM | $129.77 | Up $0.03 | $129.85 | $129.77 | 900 |
| 10:45 AM | $129.74 | Up $0.00 | $129.79 | $129.72 | 11,800 |
| 10:44 AM | $129.74 | Up $0.02 | $129.76 | $129.72 | 1,100 |
| 10:43 AM | $129.72 | Down $ -0.07 | $129.77 | $129.72 | 6,600 |
| 10:42 AM | $129.79 | Up $0.01 | $129.80 | $129.74 | 1,200 |
| 10:41 AM | $129.78 | Up $0.06 | $129.82 | $129.78 | 800 |
| 10:40 AM | $129.72 | Down $ -0.13 | $129.90 | $129.72 | 7,000 |
| 10:39 AM | $129.85 | Up $0.04 | $129.85 | $129.78 | 3,400 |
| 10:38 AM | $129.80 | Down $ -0.10 | $129.91 | $129.80 | 1,300 |
| 10:37 AM | $129.90 | Up $0.01 | $130.00 | $129.90 | 1,400 |
| 10:36 AM | $129.89 | Up $0.06 | $129.89 | $129.86 | 400 |
| 10:35 AM | $129.83 | Down $ -0.07 | $129.89 | $129.73 | 2,000 |
| 10:34 AM | $129.90 | Up $0.04 | $129.95 | $129.87 | 1,700 |
| 10:33 AM | $129.86 | Down $ -0.04 | $129.95 | $129.83 | 1,900 |
| 10:32 AM | $129.90 | Down $ -0.01 | $130.03 | $129.79 | 5,600 |
| 10:31 AM | $129.91 | Up $0.05 | $129.91 | $129.86 | 900 |
| 10:30 AM | $129.86 | Up $0.11 | $129.87 | $129.77 | 1,400 |
| 10:29 AM | $129.75 | Up $0.06 | $129.86 | $129.72 | 1,600 |
| 10:28 AM | $129.69 | Up $0.06 | $129.69 | $129.63 | 800 |
| 10:27 AM | $129.63 | Down $ -0.01 | $129.72 | $129.63 | 2,000 |
| 10:26 AM | $129.64 | Down $ -0.02 | $129.68 | $129.64 | 900 |
| 10:25 AM | $129.66 | Down $ -0.14 | $129.78 | $129.66 | 700 |
| 10:24 AM | $129.80 | Down $ -0.21 | $129.97 | $129.79 | 2,000 |
| 10:23 AM | $130.01 | Up $0.04 | $130.01 | $129.91 | 2,800 |
| 10:22 AM | $129.97 | Down $ -0.11 | $130.06 | $129.94 | 1,000 |
| 10:21 AM | $130.08 | Down $ -0.12 | $130.16 | $130.08 | 1,500 |
| 10:20 AM | $130.19 | Up $0.02 | $130.25 | $130.19 | 1,500 |
| 10:19 AM | $130.17 | Down $ -0.01 | $130.26 | $130.17 | 1,700 |
| 10:18 AM | $130.18 | Up $0.04 | $130.18 | $130.15 | 1,000 |
| 10:17 AM | $130.14 | Up $0.04 | $130.16 | $130.10 | 1,600 |
| 10:16 AM | $130.10 | Down $ -0.03 | $130.22 | $130.09 | 4,400 |
| 10:15 AM | $130.13 | Up $0.04 | $130.13 | $130.11 | 400 |
| 10:14 AM | $130.09 | Up $0.08 | $130.13 | $129.95 | 5,800 |
| 10:13 AM | $130.01 | Up $0.06 | $130.01 | $129.98 | 500 |
| 10:12 AM | $129.95 | Down $ -0.16 | $130.14 | $129.93 | 3,800 |
| 10:11 AM | $130.11 | Up $0.16 | $130.12 | $129.97 | 7,200 |
| 10:10 AM | $129.95 | Up $0.08 | $129.95 | $129.92 | 500 |
| 10:09 AM | $129.87 | Up $0.04 | $129.88 | $129.80 | 3,700 |
| 10:08 AM | $129.83 | Up $0.19 | $129.83 | $129.70 | 2,600 |
| 10:07 AM | $129.64 | Down $ -0.11 | $129.73 | $129.60 | 3,700 |
| 10:06 AM | $129.75 | Up $0.08 | $129.78 | $129.68 | 3,300 |
| 10:05 AM | $129.67 | Down $ -0.03 | $129.76 | $129.67 | 1,500 |
| 10:04 AM | $129.70 | Down $ -0.05 | $129.74 | $129.70 | 1,400 |
| 10:03 AM | $129.75 | Up $0.07 | $129.80 | $129.68 | 2,400 |
| 10:02 AM | $129.68 | Down $ -0.23 | $129.87 | $129.68 | 3,600 |
| 10:01 AM | $129.91 | Down $ -0.02 | $129.93 | $129.91 | 1,700 |
| 10:00 AM | $129.93 | Up $0.10 | $129.96 | $129.86 | 2,500 |
| 09:59 AM | $129.83 | Up $0.15 | $129.88 | $129.64 | 1,500 |
| 09:58 AM | $129.68 | Down $ -0.15 | $129.81 | $129.65 | 2,100 |
| 09:56 AM | $129.83 | Up $0.01 | $129.87 | $129.83 | 2,200 |
| 09:56 AM | $129.83 | Up $0.00 | $129.87 | $129.83 | 0 |
| 09:55 AM | $129.82 | Up $0.09 | $129.82 | $129.60 | 5,200 |
| 09:54 AM | $129.73 | Up $0.13 | $129.73 | $129.64 | 2,100 |
| 09:53 AM | $129.60 | Up $0.03 | $129.63 | $129.51 | 2,400 |
| 09:52 AM | $129.57 | Down $ -0.10 | $129.67 | $129.57 | 1,900 |
| 09:51 AM | $129.67 | Up $0.07 | $129.71 | $129.60 | 6,500 |
| 09:50 AM | $129.60 | Up $0.20 | $129.63 | $129.41 | 4,200 |
| 09:49 AM | $129.40 | Down $ -0.10 | $129.51 | $129.38 | 3,400 |
| 09:48 AM | $129.50 | Down $ -0.02 | $129.50 | $129.38 | 4,200 |
| 09:47 AM | $129.52 | Down $ -0.14 | $129.76 | $129.52 | 3,500 |
| 09:46 AM | $129.66 | Down $ -0.04 | $129.74 | $129.66 | 1,900 |
| 09:45 AM | $129.70 | Up $0.67 | $129.74 | $129.15 | 7,700 |
| 09:42 AM | $129.03 | Down $ -0.13 | $129.27 | $129.03 | 1,400 |
| 09:42 AM | $129.03 | Up $0.00 | $129.27 | $129.03 | 0 |
| 09:42 AM | $129.03 | Up $0.00 | $129.27 | $129.03 | 0 |
| 09:41 AM | $129.16 | Down $ -0.12 | $129.25 | $129.16 | 2,200 |
| 09:39 AM | $129.28 | Down $ -0.14 | $129.28 | $129.28 | 100 |
| 09:39 AM | $129.28 | Up $0.00 | $129.28 | $129.28 | 0 |
| 09:38 AM | $129.42 | Down $ -0.18 | $129.42 | $129.42 | 1,300 |
| 09:37 AM | $129.60 | Down $ -0.19 | $129.76 | $129.44 | 1,700 |
| 09:36 AM | $129.79 | Down $ -0.10 | $130.00 | $129.54 | 5,000 |
| 09:35 AM | $129.89 | Up $0.22 | $129.89 | $129.32 | 2,200 |
| 09:34 AM | $129.67 | Up $0.30 | $129.67 | $129.25 | 1,100 |
| 09:33 AM | $129.37 | Up $1.35 | $129.37 | $128.31 | 3,700 |
| 09:30 AM | $128.02 | Up $0.05 | $128.06 | $128.02 | 4,100 |
| 09:30 AM | $128.02 | Up $0.00 | $128.06 | $128.02 | 0 |
| 09:30 AM | $128.02 | Up $0.00 | $128.06 | $128.02 | 0 |
| Previous close | $127.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/09/2025 | $131.42 | $130.99 | $131.42 | $130.69 | 66,000 |
| 15/09/2025 | $127.97 | $127.51 | $128.22 | $127.27 | 790,500 |
| 12/09/2025 | $125.99 | $127.07 | $127.08 | $125.85 | 689,700 |
| 11/09/2025 | $126.98 | $127.35 | $127.44 | $126.44 | 506,700 |
| 10/09/2025 | $126.79 | $126.69 | $126.81 | $126.19 | 590,400 |
| 09/09/2025 | $123.98 | $124.47 | $125.50 | $123.75 | 516,400 |
| 08/09/2025 | $120.85 | $120.12 | $120.92 | $119.86 | 690,600 |
| 05/09/2025 | $120.90 | $120.48 | $121.13 | $120.02 | 998,000 |
| 04/09/2025 | $120.93 | $121.85 | $122.04 | $120.77 | 783,300 |
| 03/09/2025 | $121.63 | $120.78 | $122.09 | $119.88 | 822,800 |
| 29/08/2025 | $124.62 | $125.06 | $125.22 | $124.26 | 570,100 |
| 28/08/2025 | $124.34 | $124.05 | $124.59 | $123.88 | 439,200 |
| 27/08/2025 | $123.85 | $122.99 | $123.93 | $122.53 | 644,300 |
| 26/08/2025 | $121.39 | $120.58 | $121.54 | $120.44 | 966,000 |
| 25/08/2025 | $121.69 | $121.38 | $121.83 | $121.27 | 431,700 |
| 22/08/2025 | $120.77 | $119.19 | $120.79 | $119.14 | 554,900 |
| 21/08/2025 | $117.43 | $117.05 | $117.69 | $116.88 | 521,500 |
| 20/08/2025 | $115.69 | $115.69 | $116.13 | $115.48 | 472,100 |
| 19/08/2025 | $114.49 | $115.29 | $115.38 | $114.32 | 504,500 |
| 18/08/2025 | $115.52 | $115.14 | $115.65 | $115.08 | 504,900 |
| 15/08/2025 | $115.46 | $115.21 | $115.68 | $114.86 | 487,900 |
| 14/08/2025 | $115.03 | $115.18 | $115.23 | $114.73 | 502,100 |
| 13/08/2025 | $114.75 | $114.10 | $114.90 | $114.06 | 669,600 |
| 12/08/2025 | $115.04 | $115.29 | $115.51 | $114.89 | 672,000 |
| 11/08/2025 | $114.97 | $115.03 | $115.48 | $114.54 | 779,300 |
| 08/08/2025 | $117.65 | $117.57 | $117.98 | $117.29 | 785,100 |
| 07/08/2025 | $116.76 | $117.52 | $118.01 | $116.71 | 590,100 |
| 06/08/2025 | $117.54 | $117.91 | $118.33 | $116.55 | 744,800 |
| 05/08/2025 | $116.96 | $115.83 | $117.10 | $115.00 | 847,900 |
| 01/08/2025 | $114.90 | $114.23 | $115.28 | $113.60 | 741,700 |
Graphs are not available, please refer to the detailed table