Find a quote
IMPERIAL OIL
169.22 Up 1.68 (0.99 %)
Delayed : 2026/04/21 17:40:00
- Previous close $167.54
- Opening $168.18
- Today High $169.73
- Today Low $167.06
- Price Bid $167.00
- Price Ask $167.00
- 52 Weeks High $185.73
- 52 Weeks Low $90.57
- Size Bid 11
- Size Ask 1
- Volume 741,290
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $169.22 | Up $0.01 | $169.22 | $169.22 | 398,400 |
| 03:59 PM | $169.21 | Down $ -0.14 | $169.41 | $169.10 | 6,900 |
| 03:58 PM | $169.35 | Down $ -0.09 | $169.45 | $169.35 | 2,700 |
| 03:57 PM | $169.44 | Up $0.14 | $169.44 | $169.23 | 5,100 |
| 03:56 PM | $169.30 | Down $ -0.15 | $169.56 | $169.30 | 11,600 |
| 03:55 PM | $169.45 | Up $0.13 | $169.49 | $169.29 | 3,500 |
| 03:54 PM | $169.32 | Up $0.00 | $169.43 | $169.31 | 2,400 |
| 03:53 PM | $169.32 | Down $ -0.10 | $169.46 | $169.32 | 3,100 |
| 03:52 PM | $169.42 | Up $0.01 | $169.51 | $169.41 | 1,200 |
| 03:51 PM | $169.41 | Up $0.05 | $169.52 | $169.32 | 9,000 |
| 03:50 PM | $169.36 | Down $ -0.24 | $169.53 | $169.36 | 7,600 |
| 03:49 PM | $169.60 | Up $0.13 | $169.60 | $169.34 | 4,300 |
| 03:48 PM | $169.47 | Up $0.12 | $169.47 | $169.37 | 700 |
| 03:47 PM | $169.35 | Down $ -0.07 | $169.43 | $169.35 | 1,500 |
| 03:46 PM | $169.42 | Up $0.00 | $169.48 | $169.36 | 1,700 |
| 03:45 PM | $169.42 | Up $0.07 | $169.42 | $169.36 | 2,100 |
| 03:44 PM | $169.35 | Up $0.01 | $169.35 | $169.23 | 1,900 |
| 03:43 PM | $169.34 | Down $ -0.21 | $169.43 | $169.34 | 1,700 |
| 03:42 PM | $169.55 | Up $0.34 | $169.55 | $169.27 | 5,900 |
| 03:41 PM | $169.21 | Down $ -0.21 | $169.45 | $169.21 | 1,700 |
| 03:40 PM | $169.42 | Down $ -0.07 | $169.57 | $169.42 | 2,800 |
| 03:39 PM | $169.49 | Down $ -0.04 | $169.53 | $169.49 | 800 |
| 03:38 PM | $169.53 | Down $ -0.02 | $169.54 | $169.49 | 900 |
| 03:37 PM | $169.55 | Up $0.18 | $169.55 | $169.42 | 2,300 |
| 03:36 PM | $169.38 | Up $0.03 | $169.42 | $169.36 | 1,600 |
| 03:35 PM | $169.35 | Up $0.05 | $169.37 | $169.27 | 1,600 |
| 03:34 PM | $169.30 | Up $0.16 | $169.30 | $169.17 | 1,500 |
| 03:33 PM | $169.14 | Down $ -0.03 | $169.15 | $169.14 | 500 |
| 03:32 PM | $169.17 | Down $ -0.05 | $169.28 | $169.17 | 1,500 |
| 03:31 PM | $169.22 | Down $ -0.03 | $169.28 | $169.21 | 1,500 |
| 03:30 PM | $169.25 | Up $0.09 | $169.25 | $169.12 | 1,800 |
| 03:29 PM | $169.16 | Up $0.11 | $169.17 | $169.12 | 600 |
| 03:28 PM | $169.05 | Down $ -0.12 | $169.16 | $169.04 | 700 |
| 03:27 PM | $169.17 | Up $0.08 | $169.17 | $169.09 | 1,700 |
| 03:26 PM | $169.09 | Up $0.01 | $169.09 | $169.09 | 200 |
| 03:25 PM | $169.08 | Down $ -0.01 | $169.08 | $169.08 | 100 |
| 03:24 PM | $169.09 | Down $ -0.08 | $169.18 | $169.07 | 800 |
| 03:23 PM | $169.17 | Up $0.18 | $169.17 | $169.03 | 1,700 |
| 03:22 PM | $168.99 | Up $0.04 | $169.08 | $168.97 | 1,800 |
| 03:21 PM | $168.95 | Down $ -0.15 | $169.07 | $168.94 | 1,400 |
| 03:20 PM | $169.10 | Down $ -0.18 | $169.19 | $169.10 | 1,200 |
| 03:19 PM | $169.28 | Down $ -0.03 | $169.28 | $169.28 | 100 |
| 03:18 PM | $169.31 | Up $0.06 | $169.31 | $169.19 | 600 |
| 03:17 PM | $169.26 | Up $0.13 | $169.32 | $169.22 | 900 |
| 03:16 PM | $169.12 | Up $0.00 | $169.14 | $169.12 | 400 |
| 03:15 PM | $169.12 | Down $ -0.14 | $169.21 | $169.12 | 300 |
| 03:14 PM | $169.26 | Up $0.10 | $169.29 | $169.18 | 1,800 |
| 03:13 PM | $169.16 | Down $ -0.06 | $169.20 | $169.16 | 600 |
| 03:12 PM | $169.22 | Up $0.03 | $169.30 | $169.22 | 1,500 |
| 03:11 PM | $169.19 | Up $0.00 | $169.25 | $169.19 | 200 |
| 03:09 PM | $169.19 | Down $ -0.06 | $169.19 | $169.19 | 100 |
| 03:09 PM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 03:08 PM | $169.24 | Up $0.09 | $169.24 | $168.95 | 2,600 |
| 03:07 PM | $169.15 | Up $0.04 | $169.15 | $169.15 | 300 |
| 03:06 PM | $169.11 | Down $ -0.12 | $169.17 | $169.11 | 600 |
| 03:05 PM | $169.23 | Down $ -0.09 | $169.24 | $169.23 | 300 |
| 03:04 PM | $169.32 | Down $ -0.09 | $169.34 | $169.25 | 600 |
| 03:03 PM | $169.41 | Up $0.08 | $169.41 | $169.27 | 600 |
| 03:02 PM | $169.33 | Up $0.23 | $169.33 | $169.23 | 1,000 |
| 03:01 PM | $169.10 | Down $ -0.10 | $169.11 | $169.10 | 300 |
| 03:00 PM | $169.20 | Up $0.22 | $169.20 | $168.95 | 3,600 |
| 02:59 PM | $168.98 | Down $ -0.08 | $169.13 | $168.98 | 700 |
| 02:58 PM | $169.06 | Up $0.12 | $169.14 | $169.02 | 1,600 |
| 02:57 PM | $168.94 | Down $ -0.18 | $169.01 | $168.94 | 400 |
| 02:56 PM | $169.12 | Up $0.13 | $169.12 | $169.06 | 600 |
| 02:55 PM | $168.99 | Up $0.01 | $169.12 | $168.84 | 4,400 |
| 02:54 PM | $168.98 | Down $ -0.50 | $169.52 | $168.98 | 6,800 |
| 02:51 PM | $169.48 | Down $ -0.17 | $169.48 | $169.48 | 200 |
| 02:51 PM | $169.48 | Up $0.00 | $169.48 | $169.48 | 0 |
| 02:51 PM | $169.48 | Up $0.00 | $169.48 | $169.48 | 0 |
| 02:50 PM | $169.65 | Up $0.07 | $169.65 | $169.51 | 200 |
| 02:49 PM | $169.58 | Up $0.09 | $169.58 | $169.50 | 500 |
| 02:48 PM | $169.49 | Up $0.11 | $169.49 | $169.31 | 900 |
| 02:47 PM | $169.38 | Up $0.15 | $169.38 | $169.28 | 1,100 |
| 02:46 PM | $169.23 | Down $ -0.03 | $169.36 | $169.23 | 700 |
| 02:45 PM | $169.26 | Down $ -0.19 | $169.41 | $169.26 | 1,200 |
| 02:43 PM | $169.45 | Down $ -0.11 | $169.60 | $169.45 | 1,000 |
| 02:43 PM | $169.45 | Up $0.00 | $169.60 | $169.45 | 0 |
| 02:42 PM | $169.56 | Down $ -0.13 | $169.59 | $169.56 | 900 |
| 02:41 PM | $169.69 | Up $0.06 | $169.69 | $169.69 | 100 |
| 02:40 PM | $169.63 | Up $0.01 | $169.63 | $169.58 | 1,200 |
| 02:37 PM | $169.62 | Up $0.11 | $169.62 | $169.55 | 3,300 |
| 02:37 PM | $169.62 | Up $0.00 | $169.62 | $169.55 | 0 |
| 02:37 PM | $169.62 | Up $0.00 | $169.62 | $169.55 | 0 |
| 02:36 PM | $169.51 | Up $0.09 | $169.51 | $169.42 | 300 |
| 02:35 PM | $169.42 | Up $0.00 | $169.42 | $169.42 | 100 |
| 02:34 PM | $169.41 | Down $ -0.15 | $169.41 | $169.41 | 200 |
| 02:32 PM | $169.56 | Up $0.17 | $169.56 | $169.48 | 1,400 |
| 02:32 PM | $169.56 | Up $0.00 | $169.56 | $169.48 | 0 |
| 02:31 PM | $169.39 | Down $ -0.11 | $169.52 | $169.39 | 1,600 |
| 02:30 PM | $169.50 | Up $0.09 | $169.52 | $169.48 | 800 |
| 02:26 PM | $169.41 | Up $0.01 | $169.41 | $169.41 | 100 |
| 02:26 PM | $169.41 | Up $0.00 | $169.41 | $169.41 | 0 |
| 02:26 PM | $169.41 | Up $0.00 | $169.41 | $169.41 | 0 |
| 02:26 PM | $169.41 | Up $0.00 | $169.41 | $169.41 | 0 |
| 02:25 PM | $169.40 | Down $ -0.13 | $169.41 | $169.40 | 300 |
| 02:24 PM | $169.53 | Up $0.28 | $169.53 | $169.35 | 2,000 |
| 02:23 PM | $169.25 | Down $ -0.03 | $169.49 | $169.25 | 1,000 |
| 02:22 PM | $169.28 | Down $ -0.09 | $169.30 | $169.28 | 200 |
| 02:20 PM | $169.37 | Up $0.16 | $169.37 | $169.19 | 600 |
| 02:20 PM | $169.37 | Up $0.00 | $169.37 | $169.19 | 0 |
| 02:19 PM | $169.21 | Up $0.02 | $169.21 | $169.14 | 500 |
| 02:18 PM | $169.19 | Up $0.03 | $169.33 | $169.19 | 2,500 |
| 02:16 PM | $169.16 | Up $0.06 | $169.30 | $169.02 | 3,500 |
| 02:16 PM | $169.16 | Up $0.00 | $169.30 | $169.02 | 0 |
| 02:13 PM | $169.10 | Up $0.07 | $169.10 | $169.10 | 100 |
| 02:13 PM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 02:13 PM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 02:12 PM | $169.03 | Up $0.14 | $169.03 | $168.94 | 1,600 |
| 02:10 PM | $168.89 | Down $ -0.04 | $168.92 | $168.89 | 200 |
| 02:10 PM | $168.89 | Up $0.00 | $168.92 | $168.89 | 0 |
| 02:09 PM | $168.93 | Up $0.06 | $168.95 | $168.90 | 800 |
| 02:08 PM | $168.87 | Up $0.11 | $168.88 | $168.77 | 1,700 |
| 02:07 PM | $168.76 | Down $ -0.01 | $168.76 | $168.76 | 100 |
| 02:05 PM | $168.77 | Up $0.17 | $168.77 | $168.62 | 1,700 |
| 02:05 PM | $168.77 | Up $0.00 | $168.77 | $168.62 | 0 |
| 02:02 PM | $168.60 | Down $ -0.08 | $168.62 | $168.60 | 400 |
| 02:02 PM | $168.60 | Up $0.00 | $168.62 | $168.60 | 0 |
| 02:02 PM | $168.60 | Up $0.00 | $168.62 | $168.60 | 0 |
| 02:00 PM | $168.68 | Down $ -0.08 | $168.84 | $168.68 | 300 |
| 02:00 PM | $168.68 | Up $0.00 | $168.84 | $168.68 | 0 |
| 01:59 PM | $168.76 | Up $0.08 | $168.77 | $168.76 | 1,000 |
| 01:57 PM | $168.68 | Down $ -0.09 | $168.70 | $168.68 | 700 |
| 01:57 PM | $168.68 | Up $0.00 | $168.70 | $168.68 | 0 |
| 01:56 PM | $168.78 | Up $0.03 | $168.78 | $168.78 | 100 |
| 01:55 PM | $168.74 | Down $ -0.03 | $168.87 | $168.74 | 900 |
| 01:54 PM | $168.77 | Up $0.27 | $168.77 | $168.64 | 1,500 |
| 01:53 PM | $168.50 | Up $0.00 | $168.50 | $168.50 | 200 |
| 01:52 PM | $168.50 | Down $ -0.09 | $168.50 | $168.50 | 100 |
| 01:51 PM | $168.59 | Down $ -0.04 | $168.59 | $168.58 | 400 |
| 01:49 PM | $168.63 | Down $ -0.08 | $168.67 | $168.53 | 1,000 |
| 01:49 PM | $168.63 | Up $0.00 | $168.67 | $168.53 | 0 |
| 01:48 PM | $168.71 | Down $ -0.05 | $168.85 | $168.71 | 1,100 |
| 01:45 PM | $168.76 | Up $0.08 | $168.76 | $168.76 | 400 |
| 01:45 PM | $168.76 | Up $0.00 | $168.76 | $168.76 | 0 |
| 01:45 PM | $168.76 | Up $0.00 | $168.76 | $168.76 | 0 |
| 01:44 PM | $168.68 | Up $0.14 | $168.68 | $168.67 | 700 |
| 01:43 PM | $168.54 | Down $ -0.30 | $168.74 | $168.54 | 800 |
| 01:41 PM | $168.84 | Down $ -0.16 | $168.91 | $168.62 | 2,100 |
| 01:41 PM | $168.84 | Up $0.00 | $168.91 | $168.62 | 0 |
| 01:40 PM | $169.00 | Down $ -0.16 | $169.08 | $169.00 | 900 |
| 01:38 PM | $169.16 | Down $ -0.14 | $169.52 | $169.16 | 3,000 |
| 01:38 PM | $169.16 | Up $0.00 | $169.52 | $169.16 | 0 |
| 01:37 PM | $169.30 | Down $ -0.15 | $169.38 | $169.30 | 600 |
| 01:36 PM | $169.45 | Down $ -0.01 | $169.45 | $169.43 | 300 |
| 01:35 PM | $169.46 | Up $0.02 | $169.46 | $169.46 | 100 |
| 01:33 PM | $169.44 | Down $ -0.29 | $169.59 | $169.44 | 1,900 |
| 01:33 PM | $169.44 | Up $0.00 | $169.59 | $169.44 | 0 |
| 01:32 PM | $169.73 | Up $0.36 | $169.73 | $169.47 | 4,400 |
| 01:31 PM | $169.37 | Up $0.00 | $169.47 | $169.37 | 200 |
| 01:30 PM | $169.37 | Up $0.04 | $169.47 | $169.37 | 200 |
| 01:29 PM | $169.33 | Down $ -0.02 | $169.33 | $169.33 | 100 |
| 01:28 PM | $169.35 | Up $0.00 | $169.35 | $169.35 | 100 |
| 01:26 PM | $169.35 | Down $ -0.03 | $169.35 | $169.34 | 500 |
| 01:26 PM | $169.35 | Up $0.00 | $169.35 | $169.34 | 0 |
| 01:25 PM | $169.38 | Down $ -0.03 | $169.38 | $169.38 | 100 |
| 01:24 PM | $169.41 | Down $ -0.09 | $169.41 | $169.41 | 100 |
| 01:22 PM | $169.49 | Up $0.09 | $169.49 | $169.49 | 100 |
| 01:22 PM | $169.49 | Up $0.00 | $169.49 | $169.49 | 0 |
| 01:21 PM | $169.40 | Down $ -0.02 | $169.48 | $169.40 | 600 |
| 01:20 PM | $169.42 | Up $0.02 | $169.42 | $169.22 | 1,400 |
| 01:19 PM | $169.40 | Up $0.18 | $169.40 | $169.40 | 200 |
| 01:18 PM | $169.22 | Down $ -0.03 | $169.40 | $169.22 | 900 |
| 01:17 PM | $169.25 | Up $0.03 | $169.31 | $169.25 | 900 |
| 01:15 PM | $169.22 | Up $0.02 | $169.25 | $169.15 | 700 |
| 01:15 PM | $169.22 | Up $0.00 | $169.25 | $169.15 | 0 |
| 01:12 PM | $169.20 | Up $0.34 | $169.20 | $168.99 | 1,300 |
| 01:12 PM | $169.20 | Up $0.00 | $169.20 | $168.99 | 0 |
| 01:12 PM | $169.20 | Up $0.00 | $169.20 | $168.99 | 0 |
| 01:11 PM | $168.86 | Down $ -0.18 | $168.88 | $168.86 | 200 |
| 01:10 PM | $169.04 | Up $0.17 | $169.04 | $168.97 | 700 |
| 01:09 PM | $168.87 | Down $ -0.07 | $168.91 | $168.86 | 400 |
| 01:08 PM | $168.94 | Up $0.00 | $168.95 | $168.94 | 2,200 |
| 01:07 PM | $168.94 | Down $ -0.23 | $169.02 | $168.94 | 2,000 |
| 01:05 PM | $169.17 | Up $0.27 | $169.17 | $168.97 | 2,700 |
| 01:05 PM | $169.17 | Up $0.00 | $169.17 | $168.97 | 0 |
| 01:04 PM | $168.90 | Down $ -0.02 | $168.90 | $168.90 | 100 |
| 01:03 PM | $168.92 | Up $0.02 | $168.92 | $168.92 | 200 |
| 01:02 PM | $168.90 | Up $0.02 | $168.90 | $168.90 | 100 |
| 01:01 PM | $168.88 | Down $ -0.01 | $168.88 | $168.87 | 300 |
| 01:00 PM | $168.89 | Down $ -0.16 | $168.95 | $168.89 | 400 |
| 12:59 PM | $169.05 | Up $0.07 | $169.05 | $169.05 | 200 |
| 12:58 PM | $168.98 | Up $0.03 | $168.98 | $168.98 | 100 |
| 12:56 PM | $168.95 | Down $ -0.06 | $168.95 | $168.95 | 100 |
| 12:56 PM | $168.95 | Up $0.00 | $168.95 | $168.95 | 0 |
| 12:55 PM | $169.01 | Down $ -0.09 | $169.09 | $169.01 | 700 |
| 12:53 PM | $169.10 | Down $ -0.16 | $169.33 | $169.10 | 1,700 |
| 12:53 PM | $169.10 | Up $0.00 | $169.33 | $169.10 | 0 |
| 12:52 PM | $169.26 | Up $0.01 | $169.39 | $169.26 | 1,000 |
| 12:51 PM | $169.25 | Down $ -0.10 | $169.35 | $169.25 | 800 |
| 12:50 PM | $169.35 | Up $0.20 | $169.35 | $169.26 | 700 |
| 12:48 PM | $169.15 | Down $ -0.09 | $169.17 | $169.15 | 300 |
| 12:48 PM | $169.15 | Up $0.00 | $169.17 | $169.15 | 0 |
| 12:47 PM | $169.24 | Up $0.09 | $169.24 | $169.24 | 100 |
| 12:46 PM | $169.15 | Up $0.14 | $169.20 | $169.08 | 1,100 |
| 12:45 PM | $169.01 | Down $ -0.01 | $169.08 | $169.01 | 900 |
| 12:44 PM | $169.02 | Up $0.03 | $169.02 | $169.02 | 100 |
| 12:43 PM | $168.99 | Up $0.01 | $168.99 | $168.99 | 100 |
| 12:42 PM | $168.98 | Down $ -0.17 | $169.01 | $168.94 | 1,100 |
| 12:41 PM | $169.15 | Up $0.04 | $169.15 | $169.15 | 100 |
| 12:40 PM | $169.11 | Up $0.11 | $169.11 | $169.11 | 100 |
| 12:39 PM | $169.00 | Up $0.05 | $169.06 | $168.82 | 2,600 |
| 12:37 PM | $168.95 | Up $0.09 | $168.95 | $168.95 | 700 |
| 12:37 PM | $168.95 | Up $0.00 | $168.95 | $168.95 | 0 |
| 12:36 PM | $168.86 | Up $0.13 | $168.86 | $168.79 | 1,000 |
| 12:33 PM | $168.73 | Down $ -0.04 | $168.73 | $168.73 | 400 |
| 12:33 PM | $168.73 | Up $0.00 | $168.73 | $168.73 | 0 |
| 12:33 PM | $168.73 | Up $0.00 | $168.73 | $168.73 | 0 |
| 12:32 PM | $168.77 | Down $ -0.07 | $168.78 | $168.77 | 400 |
| 12:31 PM | $168.84 | Up $0.07 | $168.84 | $168.84 | 200 |
| 12:30 PM | $168.77 | Down $ -0.11 | $168.79 | $168.70 | 1,000 |
| 12:29 PM | $168.88 | Up $0.00 | $168.88 | $168.80 | 300 |
| 12:28 PM | $168.88 | Up $0.01 | $168.88 | $168.88 | 100 |
| 12:27 PM | $168.87 | Up $0.17 | $168.87 | $168.74 | 1,400 |
| 12:26 PM | $168.70 | Up $0.07 | $168.70 | $168.70 | 200 |
| 12:25 PM | $168.63 | Up $0.12 | $168.63 | $168.48 | 1,500 |
| 12:24 PM | $168.51 | Up $0.23 | $168.51 | $168.39 | 1,500 |
| 12:23 PM | $168.28 | Down $ -0.01 | $168.28 | $168.28 | 200 |
| 12:22 PM | $168.29 | Down $ -0.07 | $168.31 | $168.29 | 1,400 |
| 12:20 PM | $168.36 | Down $ -0.04 | $168.48 | $168.36 | 300 |
| 12:20 PM | $168.36 | Up $0.00 | $168.48 | $168.36 | 0 |
| 12:19 PM | $168.40 | Down $ -0.13 | $168.48 | $168.40 | 800 |
| 12:18 PM | $168.53 | Up $0.00 | $168.53 | $168.53 | 200 |
| 12:17 PM | $168.53 | Down $ -0.09 | $168.55 | $168.53 | 700 |
| 12:13 PM | $168.62 | Up $0.25 | $168.62 | $168.46 | 2,300 |
| 12:13 PM | $168.62 | Up $0.00 | $168.62 | $168.46 | 0 |
| 12:13 PM | $168.62 | Up $0.00 | $168.62 | $168.46 | 0 |
| 12:13 PM | $168.62 | Up $0.00 | $168.62 | $168.46 | 0 |
| 12:10 PM | $168.37 | Up $0.02 | $168.45 | $168.37 | 400 |
| 12:10 PM | $168.37 | Up $0.00 | $168.45 | $168.37 | 0 |
| 12:10 PM | $168.37 | Up $0.00 | $168.45 | $168.37 | 0 |
| 12:09 PM | $168.35 | Down $ -0.16 | $168.35 | $168.34 | 300 |
| 12:06 PM | $168.51 | Up $0.23 | $168.51 | $168.28 | 1,000 |
| 12:06 PM | $168.51 | Up $0.00 | $168.51 | $168.28 | 0 |
| 12:06 PM | $168.51 | Up $0.00 | $168.51 | $168.28 | 0 |
| 12:05 PM | $168.28 | Up $0.17 | $168.28 | $168.09 | 1,400 |
| 12:04 PM | $168.11 | Up $0.23 | $168.11 | $168.03 | 1,000 |
| 12:03 PM | $167.88 | Down $ -0.16 | $167.97 | $167.85 | 1,300 |
| 12:02 PM | $168.04 | Up $0.16 | $168.04 | $167.97 | 1,300 |
| 12:01 PM | $167.88 | Down $ -0.10 | $167.89 | $167.88 | 400 |
| 12:00 PM | $167.98 | Down $ -0.10 | $167.98 | $167.98 | 100 |
| 11:59 AM | $168.08 | Up $0.24 | $168.08 | $168.00 | 900 |
| 11:58 AM | $167.84 | Down $ -0.08 | $167.91 | $167.84 | 500 |
| 11:57 AM | $167.92 | Down $ -0.11 | $168.09 | $167.92 | 1,200 |
| 11:56 AM | $168.03 | Down $ -0.26 | $168.15 | $168.03 | 2,500 |
| 11:55 AM | $168.29 | Down $ -0.01 | $168.29 | $168.13 | 900 |
| 11:52 AM | $168.30 | Up $0.15 | $168.30 | $168.17 | 500 |
| 11:52 AM | $168.30 | Up $0.00 | $168.30 | $168.17 | 0 |
| 11:52 AM | $168.30 | Up $0.00 | $168.30 | $168.17 | 0 |
| 11:51 AM | $168.15 | Up $0.08 | $168.15 | $168.15 | 100 |
| 11:50 AM | $168.07 | Up $0.02 | $168.07 | $168.07 | 200 |
| 11:49 AM | $168.05 | Up $0.06 | $168.05 | $167.99 | 1,800 |
| 11:48 AM | $167.99 | Up $0.00 | $167.99 | $167.99 | 100 |
| 11:47 AM | $167.99 | Up $0.05 | $167.99 | $167.98 | 300 |
| 11:46 AM | $167.94 | Up $0.03 | $167.94 | $167.94 | 100 |
| 11:45 AM | $167.91 | Up $0.04 | $167.91 | $167.78 | 1,400 |
| 11:42 AM | $167.87 | Up $0.04 | $167.87 | $167.87 | 100 |
| 11:42 AM | $167.87 | Up $0.00 | $167.87 | $167.87 | 0 |
| 11:42 AM | $167.87 | Up $0.00 | $167.87 | $167.87 | 0 |
| 11:41 AM | $167.83 | Up $0.06 | $167.83 | $167.83 | 200 |
| 11:40 AM | $167.77 | Up $0.00 | $167.77 | $167.71 | 800 |
| 11:39 AM | $167.77 | Up $0.07 | $167.77 | $167.77 | 100 |
| 11:38 AM | $167.70 | Up $0.07 | $167.77 | $167.56 | 3,200 |
| 11:37 AM | $167.63 | Up $0.07 | $167.63 | $167.55 | 1,000 |
| 11:36 AM | $167.56 | Down $ -0.06 | $167.56 | $167.52 | 300 |
| 11:35 AM | $167.62 | Up $0.07 | $167.71 | $167.38 | 3,400 |
| 11:34 AM | $167.55 | Down $ -0.09 | $167.55 | $167.54 | 400 |
| 11:32 AM | $167.64 | Down $ -0.10 | $167.64 | $167.64 | 100 |
| 11:32 AM | $167.64 | Up $0.00 | $167.64 | $167.64 | 0 |
| 11:31 AM | $167.74 | Down $ -0.13 | $167.81 | $167.72 | 700 |
| 11:30 AM | $167.87 | Down $ -0.13 | $168.02 | $167.87 | 600 |
| 11:29 AM | $168.00 | Down $ -0.09 | $168.02 | $168.00 | 300 |
| 11:28 AM | $168.09 | Down $ -0.07 | $168.09 | $168.08 | 500 |
| 11:27 AM | $168.16 | Up $0.09 | $168.17 | $168.16 | 400 |
| 11:26 AM | $168.07 | Up $0.20 | $168.07 | $167.98 | 200 |
| 11:25 AM | $167.87 | Up $0.15 | $167.87 | $167.75 | 4,300 |
| 11:24 AM | $167.72 | Up $0.15 | $167.72 | $167.64 | 800 |
| 11:23 AM | $167.57 | Up $0.02 | $167.66 | $167.57 | 200 |
| 11:22 AM | $167.55 | Down $ -0.18 | $167.63 | $167.55 | 500 |
| 11:21 AM | $167.73 | Down $ -0.13 | $167.84 | $167.70 | 400 |
| 11:19 AM | $167.86 | Up $0.07 | $167.86 | $167.70 | 300 |
| 11:19 AM | $167.86 | Up $0.00 | $167.86 | $167.70 | 0 |
| 11:18 AM | $167.79 | Up $0.41 | $167.79 | $167.38 | 2,800 |
| 11:14 AM | $167.38 | Down $ -0.09 | $167.55 | $167.38 | 600 |
| 11:14 AM | $167.38 | Up $0.00 | $167.55 | $167.38 | 0 |
| 11:14 AM | $167.38 | Up $0.00 | $167.55 | $167.38 | 0 |
| 11:14 AM | $167.38 | Up $0.00 | $167.55 | $167.38 | 0 |
| 11:12 AM | $167.47 | Up $0.14 | $167.47 | $167.38 | 1,300 |
| 11:12 AM | $167.47 | Up $0.00 | $167.47 | $167.38 | 0 |
| 11:11 AM | $167.33 | Up $0.15 | $167.33 | $167.32 | 400 |
| 11:10 AM | $167.18 | Up $0.04 | $167.33 | $167.18 | 1,300 |
| 11:09 AM | $167.14 | Down $ -0.28 | $167.32 | $167.14 | 600 |
| 11:08 AM | $167.42 | Up $0.05 | $167.42 | $167.25 | 800 |
| 11:07 AM | $167.37 | Down $ -0.23 | $167.50 | $167.37 | 1,200 |
| 11:06 AM | $167.60 | Down $ -0.40 | $167.94 | $167.60 | 4,300 |
| 11:04 AM | $168.00 | Down $ -0.05 | $168.09 | $168.00 | 600 |
| 11:04 AM | $168.00 | Up $0.00 | $168.09 | $168.00 | 0 |
| 11:03 AM | $168.05 | Up $0.14 | $168.05 | $168.05 | 100 |
| 11:02 AM | $167.91 | Up $0.10 | $167.91 | $167.91 | 300 |
| 11:01 AM | $167.81 | Down $ -0.06 | $167.98 | $167.81 | 900 |
| 11:00 AM | $167.87 | Up $0.26 | $167.87 | $167.79 | 300 |
| 10:59 AM | $167.61 | Up $0.21 | $167.65 | $167.53 | 2,000 |
| 10:58 AM | $167.40 | Up $0.03 | $167.46 | $167.37 | 900 |
| 10:57 AM | $167.37 | Down $ -0.01 | $167.37 | $167.37 | 100 |
| 10:56 AM | $167.38 | Down $ -0.08 | $167.38 | $167.37 | 300 |
| 10:55 AM | $167.46 | Up $0.24 | $167.48 | $167.38 | 1,100 |
| 10:54 AM | $167.22 | Down $ -0.18 | $167.30 | $167.22 | 300 |
| 10:53 AM | $167.40 | Down $ -0.13 | $167.41 | $167.40 | 200 |
| 10:52 AM | $167.53 | Down $ -0.10 | $167.54 | $167.53 | 600 |
| 10:51 AM | $167.63 | Down $ -0.11 | $167.72 | $167.63 | 200 |
| 10:50 AM | $167.74 | Down $ -0.17 | $167.83 | $167.74 | 200 |
| 10:49 AM | $167.91 | Down $ -0.21 | $168.11 | $167.91 | 900 |
| 10:47 AM | $168.12 | Down $ -0.10 | $168.29 | $168.11 | 2,500 |
| 10:47 AM | $168.12 | Up $0.00 | $168.29 | $168.11 | 0 |
| 10:46 AM | $168.22 | Up $0.00 | $168.29 | $168.19 | 900 |
| 10:45 AM | $168.22 | Up $0.21 | $168.22 | $168.11 | 400 |
| 10:44 AM | $168.01 | Up $0.22 | $168.01 | $167.87 | 300 |
| 10:43 AM | $167.79 | Up $0.03 | $167.81 | $167.79 | 200 |
| 10:42 AM | $167.76 | Up $0.08 | $167.76 | $167.76 | 100 |
| 10:41 AM | $167.68 | Down $ -0.16 | $167.83 | $167.68 | 500 |
| 10:40 AM | $167.84 | Up $0.05 | $167.98 | $167.84 | 400 |
| 10:39 AM | $167.79 | Up $0.12 | $167.79 | $167.79 | 100 |
| 10:38 AM | $167.67 | Up $0.14 | $167.67 | $167.52 | 300 |
| 10:37 AM | $167.53 | Up $0.29 | $167.53 | $167.31 | 2,200 |
| 10:35 AM | $167.24 | Down $ -0.24 | $167.40 | $167.24 | 900 |
| 10:35 AM | $167.24 | Up $0.00 | $167.40 | $167.24 | 0 |
| 10:34 AM | $167.48 | Up $0.08 | $167.48 | $167.40 | 1,000 |
| 10:33 AM | $167.40 | Down $ -0.04 | $167.40 | $167.40 | 200 |
| 10:32 AM | $167.44 | Down $ -0.22 | $167.65 | $167.37 | 1,100 |
| 10:31 AM | $167.66 | Down $ -0.10 | $167.66 | $167.66 | 100 |
| 10:30 AM | $167.76 | Down $ -0.19 | $167.86 | $167.76 | 400 |
| 10:29 AM | $167.95 | Down $ -0.11 | $168.05 | $167.93 | 1,200 |
| 10:28 AM | $168.06 | Down $ -0.06 | $168.10 | $168.06 | 400 |
| 10:27 AM | $168.12 | Down $ -0.22 | $168.26 | $168.12 | 1,800 |
| 10:26 AM | $168.34 | Up $0.13 | $168.34 | $168.26 | 600 |
| 10:24 AM | $168.21 | Down $ -0.10 | $168.22 | $168.16 | 800 |
| 10:24 AM | $168.21 | Up $0.00 | $168.22 | $168.16 | 0 |
| 10:23 AM | $168.31 | Up $0.08 | $168.31 | $168.31 | 200 |
| 10:22 AM | $168.23 | Down $ -0.12 | $168.23 | $168.23 | 100 |
| 10:21 AM | $168.35 | Up $0.14 | $168.38 | $168.08 | 3,400 |
| 10:20 AM | $168.21 | Up $0.09 | $168.21 | $168.21 | 100 |
| 10:19 AM | $168.12 | Up $0.13 | $168.12 | $168.03 | 400 |
| 10:18 AM | $167.99 | Up $0.20 | $168.06 | $167.93 | 1,000 |
| 10:17 AM | $167.79 | Down $ -0.02 | $167.88 | $167.75 | 900 |
| 10:14 AM | $167.81 | Up $0.02 | $167.89 | $167.81 | 200 |
| 10:14 AM | $167.81 | Up $0.00 | $167.89 | $167.81 | 0 |
| 10:14 AM | $167.81 | Up $0.00 | $167.89 | $167.81 | 0 |
| 10:13 AM | $167.79 | Up $0.11 | $167.79 | $167.78 | 500 |
| 10:12 AM | $167.68 | Down $ -0.03 | $167.78 | $167.61 | 800 |
| 10:10 AM | $167.71 | Down $ -0.01 | $167.79 | $167.68 | 500 |
| 10:10 AM | $167.71 | Up $0.00 | $167.79 | $167.68 | 0 |
| 10:09 AM | $167.72 | Up $0.07 | $167.72 | $167.55 | 400 |
| 10:08 AM | $167.65 | Down $ -0.23 | $167.82 | $167.63 | 700 |
| 10:07 AM | $167.88 | Down $ -0.19 | $168.00 | $167.88 | 500 |
| 10:06 AM | $168.07 | Down $ -0.23 | $168.25 | $168.06 | 1,000 |
| 10:05 AM | $168.30 | Up $0.12 | $168.30 | $168.30 | 100 |
| 10:04 AM | $168.18 | Up $0.23 | $168.18 | $168.06 | 200 |
| 10:03 AM | $167.95 | Up $0.45 | $167.95 | $167.56 | 1,400 |
| 10:02 AM | $167.50 | Up $0.19 | $167.50 | $167.30 | 1,100 |
| 10:01 AM | $167.31 | Down $ -0.03 | $167.31 | $167.13 | 700 |
| 10:00 AM | $167.34 | Down $ -0.05 | $167.34 | $167.25 | 800 |
| 09:59 AM | $167.39 | Up $0.03 | $167.48 | $167.32 | 1,100 |
| 09:58 AM | $167.36 | Down $ -0.13 | $167.40 | $167.36 | 300 |
| 09:57 AM | $167.49 | Down $ -0.09 | $167.52 | $167.49 | 400 |
| 09:55 AM | $167.58 | Up $0.08 | $167.58 | $167.58 | 100 |
| 09:55 AM | $167.58 | Up $0.00 | $167.58 | $167.58 | 0 |
| 09:54 AM | $167.50 | Down $ -0.20 | $167.63 | $167.37 | 800 |
| 09:53 AM | $167.70 | Up $0.28 | $167.70 | $167.32 | 2,000 |
| 09:52 AM | $167.42 | Up $0.06 | $167.52 | $167.36 | 500 |
| 09:51 AM | $167.36 | Down $ -0.09 | $167.62 | $167.35 | 1,300 |
| 09:50 AM | $167.45 | Up $0.18 | $167.54 | $167.36 | 1,100 |
| 09:49 AM | $167.27 | Down $ -0.25 | $167.48 | $167.21 | 1,000 |
| 09:48 AM | $167.52 | Down $ -0.11 | $167.53 | $167.52 | 200 |
| 09:47 AM | $167.63 | Down $ -0.11 | $167.68 | $167.56 | 600 |
| 09:46 AM | $167.74 | Up $0.05 | $167.74 | $167.74 | 200 |
| 09:45 AM | $167.69 | Down $ -0.01 | $167.90 | $167.69 | 1,000 |
| 09:43 AM | $167.70 | Down $ -1.44 | $167.70 | $167.70 | 300 |
| 09:43 AM | $167.70 | Up $0.00 | $167.70 | $167.70 | 0 |
| 09:30 AM | $169.14 | Up $1.60 | $169.14 | $167.06 | 1,600 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| 09:30 AM | $169.14 | Up $0.00 | $169.14 | $167.06 | 0 |
| Previous close | $167.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/04/2026 | $169.22 | $167.98 | $169.73 | $167.85 | 636,700 |
| 20/04/2026 | $167.54 | $168.47 | $168.90 | $167.22 | 332,100 |
| 17/04/2026 | $167.04 | $162.94 | $167.29 | $162.56 | 584,400 |
| 16/04/2026 | $172.07 | $172.72 | $172.78 | $171.32 | 386,300 |
| 15/04/2026 | $171.54 | $172.97 | $174.05 | $171.27 | 354,200 |
| 14/04/2026 | $174.92 | $175.44 | $175.79 | $174.14 | 319,500 |
| 13/04/2026 | $179.38 | $182.03 | $182.54 | $179.00 | 337,400 |
| 10/04/2026 | $178.93 | $178.16 | $178.95 | $177.00 | 254,600 |
| 09/04/2026 | $177.48 | $178.25 | $179.11 | $176.72 | 522,300 |
| 08/04/2026 | $179.91 | $181.04 | $181.10 | $178.04 | 626,100 |
| 07/04/2026 | $184.38 | $182.61 | $184.38 | $181.64 | 718,300 |
| 06/04/2026 | $180.30 | $179.67 | $180.86 | $179.46 | 507,400 |
| 02/04/2026 | $181.66 | $179.98 | $182.92 | $179.96 | 390,200 |
| 01/04/2026 | $179.54 | $179.17 | $180.15 | $177.47 | 782,700 |
| 31/03/2026 | $182.21 | $181.94 | $183.76 | $177.30 | 743,500 |
| 30/03/2026 | $180.63 | $184.69 | $184.69 | $180.10 | 335,400 |
| 27/03/2026 | $181.25 | $182.11 | $182.19 | $180.39 | 386,700 |
| 26/03/2026 | $176.73 | $179.83 | $180.48 | $176.69 | 699,500 |
| 25/03/2026 | $180.13 | $175.15 | $180.29 | $175.07 | 767,800 |
| 24/03/2026 | $177.72 | $180.23 | $180.63 | $177.34 | 930,000 |
| 23/03/2026 | $173.90 | $174.13 | $175.70 | $172.84 | 1,186,700 |
| 20/03/2026 | $173.28 | $175.80 | $176.03 | $172.32 | 1,932,800 |
| 19/03/2026 | $174.38 | $176.72 | $177.12 | $173.68 | 602,600 |
| 18/03/2026 | $172.39 | $171.05 | $172.80 | $170.80 | 511,600 |
| 17/03/2026 | $171.09 | $172.00 | $172.55 | $170.31 | 449,700 |
| 16/03/2026 | $169.00 | $167.89 | $169.31 | $167.63 | 459,800 |
| 13/03/2026 | $165.54 | $164.79 | $166.39 | $164.50 | 563,400 |
| 12/03/2026 | $165.59 | $165.26 | $166.68 | $165.26 | 455,100 |
| 11/03/2026 | $163.18 | $163.76 | $164.06 | $162.74 | 576,600 |
| 10/03/2026 | $160.12 | $161.92 | $162.12 | $159.24 | 475,100 |
Graphs are not available, please refer to the detailed table