Find a quote
IMPERIAL OIL
174.74 Up 0.00 (0.00 %)
Delayed : 2026/10/08 17:40:00
- Previous close $174.74
- Opening $173.32
- Today High $175.77
- Today Low $172.36
- Price Bid $171.24
- Price Ask $171.24
- 52 Weeks High $191.76
- 52 Weeks Low $114.75
- Size Bid 1
- Size Ask 1
- Volume 1,077,268
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $174.74 | Up $0.14 | $174.74 | $174.74 | 141,300 |
| 03:59 PM | $174.60 | Down $ -0.07 | $174.68 | $174.46 | 17,300 |
| 03:58 PM | $174.67 | Up $0.08 | $174.74 | $174.57 | 22,300 |
| 03:57 PM | $174.59 | Up $0.03 | $174.59 | $174.53 | 12,800 |
| 03:56 PM | $174.55 | Up $0.13 | $174.57 | $174.46 | 10,200 |
| 03:55 PM | $174.43 | Up $0.24 | $174.43 | $174.10 | 10,400 |
| 03:54 PM | $174.19 | Up $0.04 | $174.19 | $174.02 | 10,100 |
| 03:53 PM | $174.15 | Up $0.21 | $174.16 | $173.87 | 5,800 |
| 03:52 PM | $173.94 | Up $0.08 | $174.05 | $173.86 | 10,500 |
| 03:51 PM | $173.86 | Down $ -0.04 | $173.95 | $173.77 | 4,000 |
| 03:50 PM | $173.90 | Down $ -0.39 | $174.24 | $173.90 | 5,500 |
| 03:49 PM | $174.30 | Up $0.07 | $174.30 | $174.30 | 100 |
| 03:48 PM | $174.22 | Down $ -0.14 | $174.42 | $174.22 | 6,900 |
| 03:47 PM | $174.36 | Down $ -0.04 | $174.43 | $174.36 | 2,500 |
| 03:46 PM | $174.40 | Up $0.12 | $174.40 | $174.23 | 6,600 |
| 03:45 PM | $174.28 | Up $0.00 | $174.32 | $174.20 | 2,500 |
| 03:44 PM | $174.28 | Down $ -0.04 | $174.40 | $174.28 | 1,600 |
| 03:43 PM | $174.32 | Down $ -0.05 | $174.41 | $174.31 | 4,900 |
| 03:42 PM | $174.37 | Up $0.06 | $174.37 | $174.30 | 1,200 |
| 03:41 PM | $174.31 | Down $ -0.11 | $174.41 | $174.29 | 2,000 |
| 03:40 PM | $174.42 | Down $ -0.06 | $174.49 | $174.42 | 4,900 |
| 03:39 PM | $174.48 | Up $0.07 | $174.49 | $174.42 | 900 |
| 03:38 PM | $174.41 | Down $ -0.07 | $174.48 | $174.38 | 2,400 |
| 03:37 PM | $174.48 | Down $ -0.04 | $174.55 | $174.43 | 2,100 |
| 03:36 PM | $174.52 | Down $ -0.06 | $174.56 | $174.49 | 3,100 |
| 03:35 PM | $174.59 | Up $0.00 | $174.59 | $174.55 | 700 |
| 03:34 PM | $174.58 | Down $ -0.02 | $174.68 | $174.58 | 2,100 |
| 03:33 PM | $174.60 | Down $ -0.08 | $174.60 | $174.60 | 200 |
| 03:32 PM | $174.68 | Down $ -0.07 | $174.68 | $174.60 | 1,800 |
| 03:31 PM | $174.75 | Down $ -0.31 | $174.98 | $174.75 | 4,800 |
| 03:30 PM | $175.06 | Up $0.17 | $175.06 | $174.86 | 1,600 |
| 03:29 PM | $174.89 | Up $0.08 | $174.92 | $174.84 | 2,600 |
| 03:28 PM | $174.81 | Up $0.00 | $174.86 | $174.81 | 2,000 |
| 03:27 PM | $174.81 | Up $0.00 | $174.81 | $174.81 | 100 |
| 03:26 PM | $174.81 | Up $0.10 | $174.81 | $174.73 | 1,000 |
| 03:25 PM | $174.71 | Down $ -0.10 | $174.71 | $174.71 | 300 |
| 03:24 PM | $174.81 | Down $ -0.24 | $175.00 | $174.81 | 1,700 |
| 03:23 PM | $175.05 | Up $0.05 | $175.06 | $175.00 | 600 |
| 03:22 PM | $175.00 | Down $ -0.03 | $175.00 | $175.00 | 100 |
| 03:21 PM | $175.03 | Down $ -0.10 | $175.14 | $175.03 | 1,600 |
| 03:20 PM | $175.13 | Down $ -0.04 | $175.17 | $175.10 | 1,000 |
| 03:19 PM | $175.17 | Down $ -0.04 | $175.25 | $175.16 | 1,300 |
| 03:18 PM | $175.21 | Up $0.00 | $175.22 | $175.21 | 1,100 |
| 03:17 PM | $175.21 | Up $0.11 | $175.28 | $175.09 | 1,200 |
| 03:16 PM | $175.11 | Up $0.00 | $175.11 | $175.11 | 200 |
| 03:15 PM | $175.10 | Down $ -0.07 | $175.15 | $175.10 | 2,000 |
| 03:14 PM | $175.17 | Down $ -0.02 | $175.20 | $175.17 | 1,800 |
| 03:13 PM | $175.19 | Down $ -0.07 | $175.29 | $175.19 | 4,500 |
| 03:12 PM | $175.26 | Up $0.05 | $175.26 | $175.23 | 2,400 |
| 03:11 PM | $175.21 | Down $ -0.06 | $175.28 | $175.20 | 3,500 |
| 03:10 PM | $175.27 | Up $0.08 | $175.27 | $175.12 | 1,100 |
| 03:09 PM | $175.19 | Down $ -0.07 | $175.26 | $175.19 | 2,200 |
| 03:08 PM | $175.26 | Up $0.05 | $175.28 | $175.26 | 500 |
| 03:07 PM | $175.21 | Down $ -0.05 | $175.34 | $175.20 | 4,100 |
| 03:06 PM | $175.26 | Up $0.03 | $175.26 | $175.26 | 100 |
| 03:05 PM | $175.23 | Down $ -0.01 | $175.24 | $175.19 | 2,800 |
| 03:04 PM | $175.24 | Up $0.03 | $175.38 | $175.23 | 1,800 |
| 03:03 PM | $175.21 | Up $0.01 | $175.21 | $175.20 | 300 |
| 03:02 PM | $175.20 | Down $ -0.04 | $175.37 | $175.20 | 1,000 |
| 03:01 PM | $175.24 | Down $ -0.08 | $175.24 | $175.18 | 700 |
| 03:00 PM | $175.32 | Up $0.01 | $175.32 | $175.28 | 700 |
| 02:59 PM | $175.31 | Down $ -0.16 | $175.40 | $175.31 | 2,400 |
| 02:58 PM | $175.47 | Up $0.24 | $175.47 | $175.23 | 2,000 |
| 02:57 PM | $175.23 | Down $ -0.09 | $175.23 | $175.23 | 200 |
| 02:56 PM | $175.32 | Up $0.08 | $175.32 | $175.24 | 500 |
| 02:55 PM | $175.24 | Down $ -0.11 | $175.34 | $175.24 | 1,900 |
| 02:54 PM | $175.35 | Down $ -0.04 | $175.46 | $175.35 | 3,300 |
| 02:53 PM | $175.39 | Down $ -0.01 | $175.46 | $175.39 | 600 |
| 02:52 PM | $175.40 | Down $ -0.09 | $175.40 | $175.40 | 200 |
| 02:51 PM | $175.49 | Up $0.10 | $175.49 | $175.40 | 500 |
| 02:50 PM | $175.39 | Down $ -0.03 | $175.41 | $175.39 | 1,800 |
| 02:49 PM | $175.42 | Up $0.01 | $175.48 | $175.42 | 200 |
| 02:48 PM | $175.41 | Down $ -0.08 | $175.42 | $175.41 | 200 |
| 02:47 PM | $175.49 | Up $0.05 | $175.56 | $175.49 | 400 |
| 02:46 PM | $175.44 | Up $0.06 | $175.44 | $175.44 | 200 |
| 02:45 PM | $175.38 | Down $ -0.09 | $175.38 | $175.38 | 100 |
| 02:44 PM | $175.47 | Up $0.11 | $175.47 | $175.42 | 600 |
| 02:43 PM | $175.36 | Down $ -0.03 | $175.36 | $175.36 | 100 |
| 02:42 PM | $175.39 | Down $ -0.21 | $175.62 | $175.39 | 4,000 |
| 02:41 PM | $175.60 | Up $0.19 | $175.60 | $175.47 | 800 |
| 02:40 PM | $175.41 | Up $0.00 | $175.41 | $175.41 | 100 |
| 02:39 PM | $175.41 | Up $0.01 | $175.41 | $175.39 | 500 |
| 02:37 PM | $175.40 | Up $0.18 | $175.40 | $175.23 | 1,100 |
| 02:37 PM | $175.40 | Up $0.00 | $175.40 | $175.23 | 0 |
| 02:35 PM | $175.22 | Down $ -0.06 | $175.29 | $175.18 | 3,000 |
| 02:35 PM | $175.22 | Up $0.00 | $175.29 | $175.18 | 0 |
| 02:34 PM | $175.28 | Down $ -0.06 | $175.32 | $175.28 | 800 |
| 02:33 PM | $175.34 | Down $ -0.15 | $175.43 | $175.34 | 1,500 |
| 02:32 PM | $175.49 | Up $0.08 | $175.49 | $175.49 | 100 |
| 02:31 PM | $175.41 | Up $0.13 | $175.42 | $175.28 | 3,600 |
| 02:30 PM | $175.28 | Up $0.00 | $175.34 | $175.28 | 2,300 |
| 02:29 PM | $175.28 | Down $ -0.05 | $175.29 | $175.28 | 400 |
| 02:28 PM | $175.33 | Down $ -0.14 | $175.43 | $175.33 | 1,100 |
| 02:27 PM | $175.47 | Down $ -0.16 | $175.63 | $175.47 | 3,200 |
| 02:26 PM | $175.63 | Up $0.07 | $175.63 | $175.58 | 1,000 |
| 02:25 PM | $175.56 | Down $ -0.04 | $175.60 | $175.53 | 2,100 |
| 02:24 PM | $175.60 | Down $ -0.10 | $175.65 | $175.60 | 3,100 |
| 02:23 PM | $175.70 | Up $0.03 | $175.70 | $175.64 | 1,100 |
| 02:22 PM | $175.67 | Down $ -0.04 | $175.67 | $175.67 | 100 |
| 02:21 PM | $175.71 | Up $0.10 | $175.71 | $175.64 | 600 |
| 02:19 PM | $175.61 | Up $0.10 | $175.61 | $175.60 | 500 |
| 02:19 PM | $175.61 | Up $0.00 | $175.61 | $175.60 | 0 |
| 02:18 PM | $175.51 | Down $ -0.09 | $175.55 | $175.50 | 400 |
| 02:17 PM | $175.60 | Up $0.20 | $175.61 | $175.51 | 2,300 |
| 02:16 PM | $175.40 | Up $0.12 | $175.44 | $175.32 | 3,800 |
| 02:15 PM | $175.28 | Down $ -0.06 | $175.36 | $175.28 | 1,300 |
| 02:14 PM | $175.34 | Down $ -0.13 | $175.48 | $175.33 | 6,000 |
| 02:13 PM | $175.48 | Down $ -0.02 | $175.49 | $175.44 | 2,600 |
| 02:12 PM | $175.49 | Down $ -0.01 | $175.55 | $175.49 | 1,400 |
| 02:11 PM | $175.50 | Down $ -0.01 | $175.57 | $175.50 | 400 |
| 02:09 PM | $175.51 | Up $0.04 | $175.60 | $175.51 | 300 |
| 02:09 PM | $175.51 | Up $0.00 | $175.60 | $175.51 | 0 |
| 02:08 PM | $175.47 | Down $ -0.13 | $175.60 | $175.44 | 4,100 |
| 02:07 PM | $175.60 | Up $0.11 | $175.60 | $175.51 | 500 |
| 02:06 PM | $175.49 | Up $0.00 | $175.49 | $175.49 | 100 |
| 02:05 PM | $175.49 | Down $ -0.06 | $175.56 | $175.46 | 1,600 |
| 02:04 PM | $175.55 | Down $ -0.13 | $175.72 | $175.55 | 3,300 |
| 02:03 PM | $175.68 | Up $0.24 | $175.68 | $175.45 | 1,400 |
| 02:02 PM | $175.45 | Up $0.00 | $175.45 | $175.45 | 100 |
| 02:01 PM | $175.44 | Up $0.06 | $175.44 | $175.40 | 1,200 |
| 02:00 PM | $175.38 | Up $0.06 | $175.38 | $175.33 | 1,500 |
| 01:58 PM | $175.32 | Up $0.07 | $175.37 | $175.24 | 1,500 |
| 01:58 PM | $175.32 | Up $0.00 | $175.37 | $175.24 | 0 |
| 01:57 PM | $175.25 | Up $0.00 | $175.25 | $175.25 | 400 |
| 01:56 PM | $175.25 | Up $0.00 | $175.26 | $175.25 | 400 |
| 01:55 PM | $175.25 | Down $ -0.13 | $175.38 | $175.25 | 200 |
| 01:54 PM | $175.38 | Up $0.13 | $175.38 | $175.37 | 800 |
| 01:53 PM | $175.25 | Down $ -0.18 | $175.43 | $175.25 | 2,000 |
| 01:52 PM | $175.43 | Down $ -0.07 | $175.44 | $175.43 | 500 |
| 01:51 PM | $175.50 | Up $0.08 | $175.52 | $175.48 | 1,000 |
| 01:50 PM | $175.42 | Up $0.00 | $175.42 | $175.42 | 100 |
| 01:49 PM | $175.42 | Up $0.01 | $175.51 | $175.42 | 200 |
| 01:48 PM | $175.41 | Up $0.00 | $175.41 | $175.41 | 100 |
| 01:46 PM | $175.41 | Down $ -0.10 | $175.58 | $175.41 | 6,300 |
| 01:46 PM | $175.41 | Up $0.00 | $175.58 | $175.41 | 0 |
| 01:44 PM | $175.51 | Up $0.05 | $175.52 | $175.51 | 500 |
| 01:44 PM | $175.51 | Up $0.00 | $175.52 | $175.51 | 0 |
| 01:42 PM | $175.46 | Up $0.09 | $175.46 | $175.46 | 100 |
| 01:42 PM | $175.46 | Up $0.00 | $175.46 | $175.46 | 0 |
| 01:41 PM | $175.37 | Up $0.19 | $175.37 | $175.36 | 200 |
| 01:40 PM | $175.18 | Down $ -0.01 | $175.18 | $175.18 | 100 |
| 01:39 PM | $175.19 | Down $ -0.15 | $175.29 | $175.19 | 600 |
| 01:38 PM | $175.34 | Down $ -0.18 | $175.54 | $175.34 | 3,900 |
| 01:37 PM | $175.52 | Down $ -0.10 | $175.52 | $175.52 | 100 |
| 01:36 PM | $175.62 | Up $0.09 | $175.62 | $175.62 | 300 |
| 01:35 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 100 |
| 01:34 PM | $175.54 | Up $0.07 | $175.62 | $175.54 | 200 |
| 01:33 PM | $175.46 | Up $0.18 | $175.46 | $175.37 | 1,700 |
| 01:32 PM | $175.28 | Up $0.03 | $175.28 | $175.28 | 200 |
| 01:31 PM | $175.25 | Down $ -0.04 | $175.28 | $175.25 | 1,000 |
| 01:30 PM | $175.29 | Down $ -0.01 | $175.31 | $175.29 | 400 |
| 01:29 PM | $175.30 | Down $ -0.02 | $175.31 | $175.30 | 300 |
| 01:28 PM | $175.32 | Up $0.01 | $175.36 | $175.30 | 1,500 |
| 01:27 PM | $175.31 | Down $ -0.07 | $175.39 | $175.30 | 5,000 |
| 01:26 PM | $175.38 | Up $0.09 | $175.39 | $175.38 | 2,000 |
| 01:24 PM | $175.29 | Up $0.16 | $175.29 | $175.27 | 200 |
| 01:24 PM | $175.29 | Up $0.00 | $175.29 | $175.27 | 0 |
| 01:23 PM | $175.13 | Up $0.19 | $175.16 | $175.13 | 400 |
| 01:22 PM | $174.94 | Down $ -0.10 | $175.06 | $174.94 | 500 |
| 01:21 PM | $175.04 | Up $0.08 | $175.04 | $174.97 | 600 |
| 01:20 PM | $174.96 | Up $0.20 | $174.96 | $174.79 | 1,300 |
| 01:19 PM | $174.76 | Down $ -0.21 | $175.05 | $174.76 | 3,100 |
| 01:15 PM | $174.97 | Down $ -0.03 | $175.06 | $174.85 | 3,300 |
| 01:15 PM | $174.97 | Up $0.00 | $175.06 | $174.85 | 0 |
| 01:15 PM | $174.97 | Up $0.00 | $175.06 | $174.85 | 0 |
| 01:15 PM | $174.97 | Up $0.00 | $175.06 | $174.85 | 0 |
| 01:14 PM | $175.01 | Up $0.03 | $175.01 | $175.01 | 100 |
| 01:13 PM | $174.98 | Down $ -0.08 | $175.06 | $174.98 | 1,800 |
| 01:12 PM | $175.06 | Down $ -0.02 | $175.19 | $175.03 | 2,000 |
| 01:11 PM | $175.08 | Down $ -0.02 | $175.22 | $175.08 | 300 |
| 01:09 PM | $175.10 | Up $0.15 | $175.10 | $175.09 | 200 |
| 01:09 PM | $175.10 | Up $0.00 | $175.10 | $175.09 | 0 |
| 01:08 PM | $174.95 | Down $ -0.09 | $175.13 | $174.95 | 2,000 |
| 01:07 PM | $175.04 | Up $0.17 | $175.26 | $175.04 | 600 |
| 01:04 PM | $174.87 | Up $0.12 | $174.88 | $174.87 | 400 |
| 01:04 PM | $174.87 | Up $0.00 | $174.88 | $174.87 | 0 |
| 01:04 PM | $174.87 | Up $0.00 | $174.88 | $174.87 | 0 |
| 01:03 PM | $174.75 | Up $0.20 | $174.75 | $174.66 | 400 |
| 01:02 PM | $174.55 | Up $0.21 | $174.55 | $174.23 | 3,400 |
| 01:01 PM | $174.34 | Down $ -0.07 | $174.34 | $174.33 | 400 |
| 12:59 PM | $174.41 | Up $0.20 | $174.41 | $174.13 | 1,000 |
| 12:59 PM | $174.41 | Up $0.00 | $174.41 | $174.13 | 0 |
| 12:58 PM | $174.21 | Up $0.23 | $174.21 | $174.05 | 1,000 |
| 12:57 PM | $173.98 | Down $ -0.17 | $174.09 | $173.84 | 5,200 |
| 12:56 PM | $174.15 | Up $0.20 | $174.15 | $173.95 | 6,900 |
| 12:55 PM | $173.95 | Down $ -0.18 | $174.13 | $173.95 | 2,800 |
| 12:54 PM | $174.13 | Up $0.20 | $174.13 | $174.01 | 2,200 |
| 12:53 PM | $173.93 | Up $0.15 | $173.93 | $173.65 | 1,000 |
| 12:52 PM | $173.78 | Down $ -0.04 | $173.81 | $173.78 | 500 |
| 12:51 PM | $173.82 | Down $ -0.17 | $173.89 | $173.82 | 1,000 |
| 12:50 PM | $173.99 | Down $ -0.22 | $174.13 | $173.99 | 2,200 |
| 12:49 PM | $174.21 | Up $0.04 | $174.25 | $174.17 | 1,200 |
| 12:48 PM | $174.17 | Up $0.10 | $174.17 | $174.05 | 1,100 |
| 12:47 PM | $174.07 | Down $ -0.12 | $174.07 | $174.07 | 500 |
| 12:46 PM | $174.19 | Up $0.11 | $174.19 | $174.19 | 100 |
| 12:45 PM | $174.08 | Up $0.05 | $174.16 | $174.02 | 1,000 |
| 12:44 PM | $174.03 | Up $0.24 | $174.03 | $173.79 | 1,100 |
| 12:43 PM | $173.79 | Up $0.08 | $173.89 | $173.79 | 1,300 |
| 12:42 PM | $173.71 | Down $ -0.14 | $173.81 | $173.71 | 700 |
| 12:41 PM | $173.85 | Down $ -0.05 | $174.01 | $173.85 | 2,800 |
| 12:40 PM | $173.90 | Down $ -0.20 | $174.11 | $173.90 | 700 |
| 12:39 PM | $174.10 | Down $ -0.16 | $174.27 | $174.10 | 2,200 |
| 12:38 PM | $174.26 | Down $ -0.04 | $174.32 | $174.26 | 1,400 |
| 12:37 PM | $174.30 | Down $ -0.10 | $174.31 | $174.30 | 400 |
| 12:36 PM | $174.40 | Up $0.09 | $174.40 | $174.39 | 300 |
| 12:35 PM | $174.31 | Up $0.13 | $174.31 | $174.31 | 100 |
| 12:34 PM | $174.18 | Up $0.03 | $174.18 | $174.18 | 100 |
| 12:32 PM | $174.15 | Down $ -0.24 | $174.28 | $174.15 | 700 |
| 12:32 PM | $174.15 | Up $0.00 | $174.28 | $174.15 | 0 |
| 12:31 PM | $174.39 | Up $0.09 | $174.41 | $174.39 | 400 |
| 12:30 PM | $174.30 | Down $ -0.14 | $174.42 | $174.30 | 1,100 |
| 12:29 PM | $174.44 | Down $ -0.03 | $174.55 | $174.44 | 1,700 |
| 12:28 PM | $174.47 | Down $ -0.08 | $174.57 | $174.47 | 300 |
| 12:27 PM | $174.55 | Up $0.12 | $174.55 | $174.55 | 100 |
| 12:26 PM | $174.43 | Down $ -0.21 | $174.57 | $174.43 | 700 |
| 12:25 PM | $174.64 | Down $ -0.20 | $174.73 | $174.64 | 900 |
| 12:24 PM | $174.84 | Up $0.06 | $174.84 | $174.84 | 100 |
| 12:23 PM | $174.78 | Down $ -0.35 | $174.96 | $174.78 | 2,000 |
| 12:21 PM | $175.13 | Up $0.18 | $175.13 | $175.12 | 1,200 |
| 12:21 PM | $175.13 | Up $0.00 | $175.13 | $175.12 | 0 |
| 12:20 PM | $174.95 | Up $0.17 | $174.96 | $174.95 | 400 |
| 12:19 PM | $174.78 | Down $ -0.28 | $174.89 | $174.78 | 1,700 |
| 12:18 PM | $175.06 | Up $0.90 | $175.06 | $174.13 | 1,500 |
| 12:17 PM | $174.16 | Down $ -0.93 | $175.19 | $173.84 | 13,300 |
| 12:16 PM | $175.09 | Up $0.01 | $175.09 | $175.09 | 900 |
| 12:14 PM | $175.08 | Up $0.13 | $175.19 | $175.00 | 1,900 |
| 12:14 PM | $175.08 | Up $0.00 | $175.19 | $175.00 | 0 |
| 12:13 PM | $174.95 | Down $ -0.10 | $175.04 | $174.95 | 1,000 |
| 12:12 PM | $175.05 | Up $0.09 | $175.05 | $175.05 | 100 |
| 12:11 PM | $174.96 | Down $ -0.04 | $174.96 | $174.96 | 200 |
| 12:10 PM | $175.00 | Down $ -0.01 | $175.00 | $175.00 | 2,200 |
| 12:09 PM | $175.01 | Down $ -0.05 | $175.02 | $174.96 | 1,000 |
| 12:08 PM | $175.06 | Up $0.11 | $175.06 | $175.06 | 100 |
| 12:07 PM | $174.95 | Down $ -0.05 | $174.95 | $174.95 | 100 |
| 12:06 PM | $175.00 | Down $ -0.16 | $175.14 | $175.00 | 1,100 |
| 12:05 PM | $175.16 | Up $0.03 | $175.36 | $175.16 | 2,500 |
| 12:03 PM | $175.13 | Down $ -0.09 | $175.13 | $175.13 | 200 |
| 12:03 PM | $175.13 | Up $0.00 | $175.13 | $175.13 | 0 |
| 12:02 PM | $175.22 | Down $ -0.14 | $175.41 | $175.22 | 5,300 |
| 12:01 PM | $175.36 | Up $0.07 | $175.36 | $175.28 | 1,100 |
| 12:00 PM | $175.29 | Down $ -0.01 | $175.29 | $175.28 | 200 |
| 11:59 AM | $175.30 | Up $0.03 | $175.30 | $175.30 | 200 |
| 11:58 AM | $175.27 | Down $ -0.20 | $175.45 | $175.27 | 1,000 |
| 11:57 AM | $175.47 | Down $ -0.19 | $175.61 | $175.47 | 2,700 |
| 11:55 AM | $175.66 | Down $0.00 | $175.66 | $175.66 | 100 |
| 11:55 AM | $175.66 | Up $0.00 | $175.66 | $175.66 | 0 |
| 11:54 AM | $175.66 | Up $0.09 | $175.66 | $175.66 | 100 |
| 11:53 AM | $175.57 | Up $0.08 | $175.57 | $175.50 | 1,300 |
| 11:52 AM | $175.49 | Down $ -0.25 | $175.67 | $175.45 | 5,400 |
| 11:51 AM | $175.74 | Up $0.15 | $175.74 | $175.70 | 1,100 |
| 11:50 AM | $175.59 | Up $0.04 | $175.72 | $175.59 | 1,000 |
| 11:49 AM | $175.55 | Down $ -0.07 | $175.60 | $175.53 | 1,600 |
| 11:47 AM | $175.62 | Up $0.21 | $175.62 | $175.45 | 900 |
| 11:47 AM | $175.62 | Up $0.00 | $175.62 | $175.45 | 0 |
| 11:46 AM | $175.41 | Down $ -0.04 | $175.41 | $175.41 | 100 |
| 11:45 AM | $175.45 | Up $0.22 | $175.45 | $175.37 | 1,200 |
| 11:44 AM | $175.23 | Down $ -0.07 | $175.30 | $175.23 | 300 |
| 11:43 AM | $175.30 | Up $0.07 | $175.38 | $175.28 | 1,100 |
| 11:42 AM | $175.23 | Up $0.15 | $175.23 | $175.14 | 700 |
| 11:39 AM | $175.08 | Down $ -0.24 | $175.32 | $175.08 | 5,000 |
| 11:39 AM | $175.08 | Up $0.00 | $175.32 | $175.08 | 0 |
| 11:39 AM | $175.08 | Up $0.00 | $175.32 | $175.08 | 0 |
| 11:38 AM | $175.32 | Up $0.07 | $175.32 | $175.32 | 100 |
| 11:36 AM | $175.25 | Down $ -0.12 | $175.28 | $175.25 | 900 |
| 11:36 AM | $175.25 | Up $0.00 | $175.28 | $175.25 | 0 |
| 11:35 AM | $175.37 | Up $0.01 | $175.37 | $175.37 | 100 |
| 11:34 AM | $175.36 | Up $0.31 | $175.37 | $175.11 | 3,200 |
| 11:33 AM | $175.05 | Up $0.13 | $175.05 | $174.88 | 3,800 |
| 11:32 AM | $174.92 | Down $ -0.07 | $174.95 | $174.89 | 3,600 |
| 11:31 AM | $174.99 | Up $0.09 | $175.01 | $174.99 | 4,500 |
| 11:30 AM | $174.90 | Up $0.16 | $175.00 | $174.89 | 1,300 |
| 11:29 AM | $174.74 | Down $ -0.01 | $174.83 | $174.74 | 800 |
| 11:28 AM | $174.75 | Down $ -0.13 | $174.85 | $174.75 | 1,000 |
| 11:27 AM | $174.88 | Up $0.00 | $174.88 | $174.88 | 300 |
| 11:26 AM | $174.88 | Up $0.07 | $174.88 | $174.88 | 100 |
| 11:25 AM | $174.81 | Down $ -0.12 | $174.93 | $174.81 | 5,500 |
| 11:23 AM | $174.93 | Up $0.11 | $174.93 | $174.90 | 500 |
| 11:23 AM | $174.93 | Up $0.00 | $174.93 | $174.90 | 0 |
| 11:22 AM | $174.82 | Down $ -0.14 | $174.89 | $174.82 | 200 |
| 11:21 AM | $174.96 | Up $0.01 | $174.97 | $174.93 | 1,300 |
| 11:20 AM | $174.95 | Down $ -0.19 | $175.07 | $174.94 | 2,000 |
| 11:19 AM | $175.14 | Down $ -0.10 | $175.14 | $175.10 | 1,300 |
| 11:17 AM | $175.24 | Up $0.07 | $175.28 | $175.18 | 2,100 |
| 11:17 AM | $175.24 | Up $0.00 | $175.28 | $175.18 | 0 |
| 11:15 AM | $175.17 | Down $ -0.04 | $175.31 | $175.17 | 4,700 |
| 11:15 AM | $175.17 | Up $0.00 | $175.31 | $175.17 | 0 |
| 11:14 AM | $175.21 | Down $ -0.12 | $175.34 | $175.21 | 1,500 |
| 11:13 AM | $175.33 | Down $ -0.10 | $175.35 | $175.33 | 500 |
| 11:12 AM | $175.43 | Down $ -0.30 | $175.77 | $175.43 | 6,900 |
| 11:11 AM | $175.73 | Up $0.16 | $175.73 | $175.73 | 100 |
| 11:10 AM | $175.57 | Up $0.07 | $175.57 | $175.56 | 300 |
| 11:09 AM | $175.50 | Up $0.01 | $175.50 | $175.35 | 5,900 |
| 11:08 AM | $175.49 | Up $0.14 | $175.50 | $175.34 | 5,400 |
| 11:07 AM | $175.35 | Down $ -0.30 | $175.58 | $175.35 | 3,300 |
| 11:06 AM | $175.65 | Up $0.08 | $175.65 | $175.56 | 700 |
| 11:05 AM | $175.57 | Up $0.16 | $175.57 | $175.45 | 1,600 |
| 11:04 AM | $175.41 | Down $ -0.04 | $175.52 | $175.39 | 45,500 |
| 11:03 AM | $175.45 | Up $0.12 | $175.45 | $175.27 | 1,300 |
| 11:02 AM | $175.33 | Up $0.23 | $175.33 | $175.11 | 25,100 |
| 11:01 AM | $175.10 | Up $0.73 | $175.10 | $174.32 | 12,000 |
| 11:00 AM | $174.37 | Up $0.13 | $174.37 | $174.19 | 3,400 |
| 10:59 AM | $174.25 | Down $ -0.03 | $174.25 | $174.25 | 200 |
| 10:58 AM | $174.28 | Up $0.30 | $174.28 | $174.11 | 1,500 |
| 10:57 AM | $173.98 | Down $ -0.27 | $174.32 | $173.98 | 4,300 |
| 10:56 AM | $174.25 | Down $ -0.05 | $174.25 | $174.24 | 700 |
| 10:55 AM | $174.30 | Down $ -0.08 | $174.39 | $174.30 | 1,800 |
| 10:54 AM | $174.38 | Up $0.22 | $174.50 | $174.14 | 9,700 |
| 10:53 AM | $174.16 | Up $0.01 | $174.17 | $174.06 | 3,800 |
| 10:52 AM | $174.15 | Up $0.20 | $174.15 | $173.85 | 2,100 |
| 10:51 AM | $173.95 | Up $0.19 | $173.95 | $173.86 | 800 |
| 10:50 AM | $173.76 | Up $0.00 | $173.76 | $173.71 | 3,700 |
| 10:49 AM | $173.75 | Down $ -0.08 | $173.80 | $173.73 | 400 |
| 10:47 AM | $173.83 | Up $0.11 | $173.83 | $173.73 | 500 |
| 10:47 AM | $173.83 | Up $0.00 | $173.83 | $173.73 | 0 |
| 10:46 AM | $173.72 | Up $0.04 | $173.72 | $173.72 | 100 |
| 10:45 AM | $173.68 | Up $0.18 | $173.68 | $173.59 | 500 |
| 10:44 AM | $173.50 | Up $0.10 | $173.50 | $173.50 | 100 |
| 10:43 AM | $173.40 | Up $0.24 | $173.40 | $173.15 | 800 |
| 10:42 AM | $173.16 | Up $0.17 | $173.16 | $173.14 | 400 |
| 10:41 AM | $172.99 | Up $0.05 | $172.99 | $172.97 | 400 |
| 10:40 AM | $172.94 | Up $0.06 | $172.98 | $172.92 | 1,300 |
| 10:39 AM | $172.88 | Down $ -0.06 | $172.99 | $172.88 | 1,200 |
| 10:38 AM | $172.94 | Up $0.10 | $172.94 | $172.94 | 200 |
| 10:37 AM | $172.84 | Up $0.15 | $172.84 | $172.69 | 500 |
| 10:36 AM | $172.69 | Up $0.15 | $172.69 | $172.55 | 800 |
| 10:35 AM | $172.54 | Down $ -0.02 | $172.54 | $172.47 | 200 |
| 10:34 AM | $172.56 | Down $ -0.09 | $172.65 | $172.50 | 1,600 |
| 10:33 AM | $172.65 | Down $ -0.09 | $172.65 | $172.65 | 100 |
| 10:32 AM | $172.74 | Down $ -0.32 | $173.03 | $172.74 | 4,500 |
| 10:29 AM | $173.06 | Up $0.16 | $173.06 | $173.03 | 200 |
| 10:29 AM | $173.06 | Up $0.00 | $173.06 | $173.03 | 0 |
| 10:29 AM | $173.06 | Up $0.00 | $173.06 | $173.03 | 0 |
| 10:27 AM | $172.90 | Up $0.33 | $172.90 | $172.89 | 2,100 |
| 10:27 AM | $172.90 | Up $0.00 | $172.90 | $172.89 | 0 |
| 10:26 AM | $172.57 | Up $0.19 | $172.57 | $172.36 | 1,900 |
| 10:25 AM | $172.38 | Down $ -0.56 | $172.92 | $172.38 | 4,200 |
| 10:24 AM | $172.94 | Up $0.04 | $172.94 | $172.80 | 1,500 |
| 10:23 AM | $172.90 | Down $ -0.03 | $172.90 | $172.90 | 200 |
| 10:22 AM | $172.93 | Down $ -0.29 | $173.15 | $172.93 | 700 |
| 10:21 AM | $173.22 | Down $ -0.01 | $173.25 | $173.20 | 3,900 |
| 10:20 AM | $173.23 | Down $ -0.10 | $173.38 | $173.23 | 5,300 |
| 10:19 AM | $173.33 | Up $0.08 | $173.40 | $173.25 | 1,100 |
| 10:18 AM | $173.25 | Down $ -0.07 | $173.32 | $173.25 | 400 |
| 10:17 AM | $173.32 | Down $ -0.01 | $173.32 | $173.31 | 200 |
| 10:16 AM | $173.33 | Up $0.10 | $173.34 | $173.23 | 700 |
| 10:13 AM | $173.23 | Up $0.11 | $173.39 | $173.18 | 2,300 |
| 10:13 AM | $173.23 | Up $0.00 | $173.39 | $173.18 | 0 |
| 10:13 AM | $173.23 | Up $0.00 | $173.39 | $173.18 | 0 |
| 10:12 AM | $173.12 | Down $ -0.03 | $173.18 | $173.12 | 200 |
| 10:11 AM | $173.15 | Up $0.00 | $173.26 | $173.15 | 1,700 |
| 10:10 AM | $173.15 | Down $ -0.27 | $173.42 | $173.15 | 3,100 |
| 10:09 AM | $173.42 | Up $0.14 | $173.44 | $173.26 | 1,500 |
| 10:08 AM | $173.28 | Up $0.10 | $173.33 | $173.21 | 2,700 |
| 10:07 AM | $173.18 | Down $ -0.05 | $173.25 | $173.09 | 2,000 |
| 10:06 AM | $173.23 | Down $ -0.03 | $173.34 | $173.16 | 2,500 |
| 10:05 AM | $173.26 | Up $0.14 | $173.26 | $173.13 | 700 |
| 10:04 AM | $173.12 | Down $ -0.01 | $173.12 | $173.00 | 1,100 |
| 10:03 AM | $173.13 | Up $0.09 | $173.16 | $173.02 | 3,800 |
| 10:02 AM | $173.04 | Up $0.06 | $173.06 | $173.00 | 2,500 |
| 10:01 AM | $172.98 | Up $0.10 | $172.98 | $172.85 | 2,200 |
| 10:00 AM | $172.88 | Up $0.06 | $173.00 | $172.83 | 3,400 |
| 09:59 AM | $172.82 | Up $0.02 | $172.94 | $172.82 | 700 |
| 09:58 AM | $172.80 | Down $ -0.15 | $173.04 | $172.80 | 1,800 |
| 09:57 AM | $172.95 | Down $ -0.43 | $173.37 | $172.86 | 5,900 |
| 09:56 AM | $173.38 | Up $0.02 | $173.38 | $173.38 | 200 |
| 09:55 AM | $173.36 | Down $ -0.01 | $173.45 | $173.36 | 500 |
| 09:54 AM | $173.37 | Down $ -0.06 | $173.53 | $173.37 | 1,600 |
| 09:53 AM | $173.43 | Down $ -0.09 | $173.71 | $173.38 | 6,100 |
| 09:51 AM | $173.52 | Down $ -0.06 | $173.59 | $173.50 | 1,100 |
| 09:51 AM | $173.52 | Up $0.00 | $173.59 | $173.50 | 0 |
| 09:50 AM | $173.58 | Up $0.08 | $173.58 | $173.41 | 1,200 |
| 09:49 AM | $173.50 | Down $ -0.34 | $173.85 | $173.49 | 9,400 |
| 09:48 AM | $173.84 | Down $ -0.29 | $174.00 | $173.84 | 2,000 |
| 09:47 AM | $174.13 | Up $0.13 | $174.13 | $174.00 | 1,200 |
| 09:46 AM | $174.00 | Up $0.16 | $174.00 | $174.00 | 100 |
| 09:45 AM | $173.85 | Up $0.03 | $173.92 | $173.85 | 300 |
| 09:44 AM | $173.82 | Up $0.30 | $173.82 | $173.70 | 1,300 |
| 09:43 AM | $173.52 | Down $ -0.08 | $173.62 | $173.35 | 5,000 |
| 09:42 AM | $173.60 | Down $ -0.01 | $173.61 | $173.60 | 500 |
| 09:41 AM | $173.61 | Down $ -0.31 | $173.76 | $173.59 | 2,400 |
| 09:40 AM | $173.92 | Down $ -0.05 | $173.92 | $173.46 | 1,200 |
| 09:39 AM | $173.97 | Up $0.26 | $173.97 | $173.91 | 2,200 |
| 09:38 AM | $173.71 | Down $ -0.32 | $173.80 | $173.71 | 2,100 |
| 09:37 AM | $174.03 | Down $ -0.60 | $174.49 | $174.03 | 8,500 |
| 09:36 AM | $174.63 | Up $0.02 | $174.71 | $174.40 | 500 |
| 09:35 AM | $174.61 | Up $0.16 | $174.61 | $174.45 | 200 |
| 09:34 AM | $174.45 | Up $1.13 | $174.45 | $173.92 | 2,800 |
| 09:32 AM | $173.32 | Up $0.00 | $173.39 | $173.32 | 600 |
| 09:32 AM | $173.32 | Up $0.00 | $173.39 | $173.32 | 0 |
| 09:30 AM | $173.32 | Up $2.94 | $173.45 | $173.32 | 11,100 |
| 09:30 AM | $173.32 | Up $0.00 | $173.45 | $173.32 | 0 |
| Previous close | $170.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2026 | $174.74 | $175.28 | $175.72 | $173.65 | 561,400 |
| 07/10/2026 | $170.38 | $172.31 | $172.59 | $169.79 | 544,500 |
| 06/10/2026 | $173.91 | $175.98 | $176.50 | $172.94 | 869,800 |
| 05/10/2026 | $176.25 | $177.63 | $178.30 | $175.96 | 596,500 |
| 02/10/2026 | $179.36 | $178.11 | $180.09 | $178.11 | 368,700 |
| 01/10/2026 | $177.61 | $177.19 | $177.90 | $176.10 | 450,100 |
| 30/09/2026 | $175.00 | $176.16 | $177.03 | $174.58 | 432,900 |
| 29/09/2026 | $173.02 | $174.23 | $174.25 | $172.59 | 354,800 |
| 28/09/2026 | $173.45 | $176.53 | $176.61 | $173.15 | 1,038,000 |
| 25/09/2026 | $173.74 | $174.36 | $174.65 | $172.94 | 393,000 |
| 24/09/2026 | $176.31 | $178.68 | $178.88 | $176.04 | 490,600 |
| 23/09/2026 | $175.68 | $175.94 | $176.19 | $174.47 | 434,800 |
| 22/09/2026 | $174.70 | $176.87 | $177.20 | $174.36 | 662,700 |
| 21/09/2026 | $177.58 | $178.38 | $178.39 | $176.42 | 845,200 |
| 18/09/2026 | $181.83 | $182.43 | $182.43 | $180.91 | 1,362,100 |
| 17/09/2026 | $182.48 | $181.36 | $183.80 | $180.63 | 406,300 |
| 16/09/2026 | $182.56 | $182.98 | $184.22 | $180.73 | 832,900 |
| 15/09/2026 | $188.24 | $188.52 | $189.50 | $187.65 | 1,043,500 |
| 14/09/2026 | $183.17 | $186.27 | $186.30 | $182.84 | 696,600 |
| 11/09/2026 | $180.36 | $179.86 | $180.51 | $178.25 | 669,000 |
| 10/09/2026 | $181.18 | $182.25 | $182.44 | $180.84 | 393,100 |
| 09/09/2026 | $181.80 | $182.08 | $182.23 | $181.02 | 335,400 |
| 08/09/2026 | $180.84 | $179.98 | $182.10 | $179.18 | 471,200 |
| 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 |
Graphs are not available, please refer to the detailed table