Find a quote
IMPERIAL OIL
182.21 Up 1.58 (0.87 %)
Delayed : 2026/03/31 17:40:00
- Previous close $180.63
- Opening $181.29
- Today High $184.78
- Today Low $177.30
- Price Bid $178.00
- Price Ask $178.00
- 52 Weeks High $185.13
- 52 Weeks Low $82.98
- Size Bid 3
- Size Ask 3
- Volume 950,490
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $180.63 | Down $ -0.01 | $180.63 | $180.63 | 86,600 |
| 03:59 PM | $180.64 | Down $ -0.01 | $180.75 | $180.56 | 9,800 |
| 03:58 PM | $180.65 | Down $ -0.05 | $180.70 | $180.55 | 7,300 |
| 03:57 PM | $180.70 | Up $0.11 | $180.70 | $180.60 | 7,300 |
| 03:56 PM | $180.59 | Up $0.03 | $180.69 | $180.52 | 1,000 |
| 03:55 PM | $180.55 | Down $ -0.37 | $180.96 | $180.55 | 9,400 |
| 03:54 PM | $180.92 | Up $0.19 | $180.97 | $180.73 | 4,100 |
| 03:53 PM | $180.73 | Down $ -0.01 | $180.76 | $180.70 | 2,200 |
| 03:52 PM | $180.74 | Up $0.10 | $180.75 | $180.65 | 6,600 |
| 03:51 PM | $180.64 | Up $0.02 | $180.64 | $180.54 | 2,000 |
| 03:50 PM | $180.62 | Up $0.30 | $180.67 | $180.43 | 3,100 |
| 03:49 PM | $180.32 | Down $ -0.08 | $180.46 | $180.32 | 2,900 |
| 03:48 PM | $180.40 | Up $0.14 | $180.45 | $180.34 | 2,100 |
| 03:47 PM | $180.26 | Down $ -0.13 | $180.34 | $180.26 | 1,800 |
| 03:46 PM | $180.39 | Up $0.00 | $180.39 | $180.10 | 6,300 |
| 03:45 PM | $180.39 | Down $ -0.06 | $180.39 | $180.34 | 1,600 |
| 03:43 PM | $180.45 | Down $ -0.14 | $180.45 | $180.45 | 900 |
| 03:43 PM | $180.45 | Up $0.00 | $180.45 | $180.45 | 0 |
| 03:42 PM | $180.59 | Up $0.15 | $180.59 | $180.53 | 900 |
| 03:41 PM | $180.44 | Up $0.01 | $180.54 | $180.44 | 1,100 |
| 03:40 PM | $180.43 | Down $ -0.12 | $180.51 | $180.43 | 1,300 |
| 03:39 PM | $180.55 | Down $ -0.01 | $180.55 | $180.55 | 700 |
| 03:38 PM | $180.56 | Down $ -0.08 | $180.64 | $180.56 | 500 |
| 03:37 PM | $180.64 | Down $ -0.19 | $180.65 | $180.64 | 200 |
| 03:36 PM | $180.83 | Up $0.07 | $180.83 | $180.76 | 600 |
| 03:35 PM | $180.76 | Up $0.20 | $180.91 | $180.62 | 2,500 |
| 03:33 PM | $180.56 | Down $ -0.06 | $180.69 | $180.56 | 400 |
| 03:33 PM | $180.56 | Up $0.00 | $180.69 | $180.56 | 0 |
| 03:32 PM | $180.62 | Up $0.09 | $180.62 | $180.57 | 800 |
| 03:31 PM | $180.53 | Down $ -0.10 | $180.56 | $180.53 | 1,200 |
| 03:30 PM | $180.63 | Up $0.10 | $180.80 | $180.54 | 6,200 |
| 03:29 PM | $180.53 | Up $0.24 | $180.53 | $180.32 | 3,200 |
| 03:28 PM | $180.29 | Down $ -0.02 | $180.29 | $180.29 | 100 |
| 03:27 PM | $180.31 | Up $0.06 | $180.31 | $180.31 | 100 |
| 03:26 PM | $180.25 | Down $ -0.14 | $180.42 | $180.25 | 500 |
| 03:25 PM | $180.39 | Down $ -0.08 | $180.39 | $180.39 | 100 |
| 03:24 PM | $180.47 | Down $ -0.20 | $180.58 | $180.47 | 800 |
| 03:23 PM | $180.67 | Up $0.14 | $180.67 | $180.60 | 500 |
| 03:22 PM | $180.53 | Down $ -0.04 | $180.54 | $180.33 | 5,500 |
| 03:21 PM | $180.57 | Down $ -0.06 | $180.57 | $180.57 | 300 |
| 03:20 PM | $180.63 | Down $ -0.21 | $180.78 | $180.63 | 2,200 |
| 03:19 PM | $180.84 | Down $ -0.05 | $180.84 | $180.84 | 100 |
| 03:17 PM | $180.89 | Up $0.18 | $180.90 | $180.84 | 400 |
| 03:17 PM | $180.89 | Up $0.00 | $180.90 | $180.84 | 0 |
| 03:16 PM | $180.71 | Down $ -0.02 | $180.83 | $180.71 | 1,300 |
| 03:14 PM | $180.73 | Up $0.07 | $180.73 | $180.68 | 600 |
| 03:14 PM | $180.73 | Up $0.00 | $180.73 | $180.68 | 0 |
| 03:12 PM | $180.66 | Down $ -0.11 | $180.81 | $180.66 | 2,200 |
| 03:12 PM | $180.66 | Up $0.00 | $180.81 | $180.66 | 0 |
| 03:11 PM | $180.77 | Down $ -0.02 | $180.91 | $180.77 | 500 |
| 03:10 PM | $180.79 | Up $0.13 | $180.81 | $180.68 | 1,300 |
| 03:09 PM | $180.66 | Up $0.05 | $180.71 | $180.66 | 600 |
| 03:08 PM | $180.61 | Down $ -0.07 | $180.67 | $180.61 | 600 |
| 03:07 PM | $180.68 | Down $ -0.10 | $180.78 | $180.68 | 2,300 |
| 03:06 PM | $180.78 | Down $ -0.21 | $180.98 | $180.78 | 900 |
| 03:05 PM | $180.99 | Up $0.08 | $181.11 | $180.99 | 2,000 |
| 03:04 PM | $180.91 | Down $ -0.12 | $181.04 | $180.91 | 1,000 |
| 03:03 PM | $181.03 | Down $ -0.15 | $181.06 | $180.98 | 2,100 |
| 03:02 PM | $181.18 | Up $0.10 | $181.18 | $181.18 | 100 |
| 03:01 PM | $181.08 | Down $ -0.13 | $181.21 | $181.08 | 1,200 |
| 03:00 PM | $181.21 | Down $ -0.13 | $181.36 | $181.21 | 500 |
| 02:59 PM | $181.34 | Up $0.13 | $181.34 | $181.33 | 300 |
| 02:58 PM | $181.21 | Down $ -0.02 | $181.36 | $181.21 | 500 |
| 02:57 PM | $181.23 | Down $ -0.07 | $181.26 | $181.23 | 700 |
| 02:56 PM | $181.30 | Down $ -0.20 | $181.52 | $181.30 | 1,100 |
| 02:55 PM | $181.50 | Up $0.04 | $181.50 | $181.50 | 300 |
| 02:54 PM | $181.46 | Up $0.08 | $181.46 | $181.36 | 800 |
| 02:53 PM | $181.38 | Down $ -0.22 | $181.60 | $181.38 | 1,100 |
| 02:52 PM | $181.60 | Down $ -0.17 | $181.61 | $181.60 | 300 |
| 02:51 PM | $181.77 | Down $ -0.01 | $181.77 | $181.66 | 500 |
| 02:48 PM | $181.78 | Down $ -0.13 | $181.78 | $181.78 | 300 |
| 02:48 PM | $181.78 | Up $0.00 | $181.78 | $181.78 | 0 |
| 02:48 PM | $181.78 | Up $0.00 | $181.78 | $181.78 | 0 |
| 02:47 PM | $181.91 | Up $0.08 | $181.91 | $181.91 | 100 |
| 02:46 PM | $181.83 | Down $ -0.19 | $182.09 | $181.81 | 4,400 |
| 02:45 PM | $182.02 | Up $0.11 | $182.02 | $181.91 | 700 |
| 02:44 PM | $181.91 | Up $0.19 | $181.91 | $181.82 | 900 |
| 02:43 PM | $181.72 | Down $ -0.06 | $181.75 | $181.72 | 300 |
| 02:42 PM | $181.78 | Down $ -0.22 | $181.92 | $181.78 | 1,500 |
| 02:40 PM | $182.00 | Up $0.22 | $182.00 | $181.80 | 2,100 |
| 02:40 PM | $182.00 | Up $0.00 | $182.00 | $181.80 | 0 |
| 02:37 PM | $181.78 | Down $ -0.19 | $181.85 | $181.78 | 600 |
| 02:37 PM | $181.78 | Up $0.00 | $181.85 | $181.78 | 0 |
| 02:37 PM | $181.78 | Up $0.00 | $181.85 | $181.78 | 0 |
| 02:36 PM | $181.97 | Up $0.10 | $181.97 | $181.92 | 200 |
| 02:35 PM | $181.87 | Down $ -0.25 | $182.02 | $181.87 | 4,600 |
| 02:34 PM | $182.12 | Up $0.14 | $182.12 | $181.98 | 400 |
| 02:33 PM | $181.98 | Up $0.12 | $181.98 | $181.90 | 400 |
| 02:32 PM | $181.86 | Up $0.03 | $181.86 | $181.82 | 600 |
| 02:31 PM | $181.83 | Up $0.11 | $181.85 | $181.75 | 700 |
| 02:30 PM | $181.72 | Up $0.16 | $181.72 | $181.56 | 4,900 |
| 02:29 PM | $181.56 | Up $0.07 | $181.57 | $181.56 | 300 |
| 02:28 PM | $181.49 | Up $0.11 | $181.49 | $181.38 | 700 |
| 02:27 PM | $181.38 | Down $ -0.03 | $181.38 | $181.27 | 300 |
| 02:26 PM | $181.41 | Down $ -0.16 | $181.52 | $181.41 | 600 |
| 02:24 PM | $181.57 | Down $ -0.05 | $181.73 | $181.57 | 900 |
| 02:24 PM | $181.57 | Up $0.00 | $181.73 | $181.57 | 0 |
| 02:22 PM | $181.62 | Down $ -0.04 | $181.62 | $181.62 | 400 |
| 02:22 PM | $181.62 | Up $0.00 | $181.62 | $181.62 | 0 |
| 02:21 PM | $181.66 | Up $0.03 | $181.66 | $181.64 | 300 |
| 02:20 PM | $181.63 | Up $0.18 | $181.63 | $181.53 | 1,000 |
| 02:19 PM | $181.45 | Down $ -0.22 | $181.58 | $181.45 | 2,800 |
| 02:16 PM | $181.67 | Down $ -0.21 | $181.83 | $181.67 | 700 |
| 02:16 PM | $181.67 | Up $0.00 | $181.83 | $181.67 | 0 |
| 02:16 PM | $181.67 | Up $0.00 | $181.83 | $181.67 | 0 |
| 02:15 PM | $181.88 | Down $ -0.10 | $181.88 | $181.83 | 900 |
| 02:14 PM | $181.98 | Up $0.22 | $181.98 | $181.72 | 1,800 |
| 02:13 PM | $181.76 | Up $0.10 | $181.76 | $181.66 | 600 |
| 02:11 PM | $181.66 | Up $0.03 | $181.66 | $181.53 | 1,400 |
| 02:11 PM | $181.66 | Up $0.00 | $181.66 | $181.53 | 0 |
| 02:10 PM | $181.63 | Up $0.05 | $181.76 | $181.63 | 1,800 |
| 02:08 PM | $181.58 | Down $ -0.12 | $181.58 | $181.58 | 700 |
| 02:08 PM | $181.58 | Up $0.00 | $181.58 | $181.58 | 0 |
| 02:07 PM | $181.70 | Down $ -0.22 | $181.85 | $181.70 | 700 |
| 02:06 PM | $181.92 | Up $0.01 | $181.92 | $181.91 | 1,300 |
| 02:05 PM | $181.91 | Up $0.05 | $181.93 | $181.91 | 200 |
| 02:04 PM | $181.86 | Up $0.23 | $181.88 | $181.77 | 500 |
| 02:03 PM | $181.63 | Down $ -0.03 | $181.76 | $181.63 | 800 |
| 02:02 PM | $181.66 | Down $ -0.01 | $181.66 | $181.66 | 100 |
| 02:01 PM | $181.67 | Up $0.08 | $181.67 | $181.60 | 1,200 |
| 02:00 PM | $181.59 | Down $ -0.05 | $181.60 | $181.59 | 300 |
| 01:58 PM | $181.64 | Down $ -0.28 | $181.92 | $181.64 | 2,600 |
| 01:58 PM | $181.64 | Up $0.00 | $181.92 | $181.64 | 0 |
| 01:57 PM | $181.92 | Up $0.00 | $181.92 | $181.92 | 200 |
| 01:56 PM | $181.92 | Up $0.00 | $181.92 | $181.91 | 200 |
| 01:55 PM | $181.92 | Up $0.05 | $181.92 | $181.92 | 100 |
| 01:52 PM | $181.87 | Down $ -0.13 | $181.87 | $181.87 | 500 |
| 01:52 PM | $181.87 | Up $0.00 | $181.87 | $181.87 | 0 |
| 01:52 PM | $181.87 | Up $0.00 | $181.87 | $181.87 | 0 |
| 01:51 PM | $182.00 | Down $ -0.18 | $182.01 | $182.00 | 200 |
| 01:48 PM | $182.18 | Down $ -0.07 | $182.23 | $182.06 | 700 |
| 01:48 PM | $182.18 | Up $0.00 | $182.23 | $182.06 | 0 |
| 01:48 PM | $182.18 | Up $0.00 | $182.23 | $182.06 | 0 |
| 01:47 PM | $182.25 | Up $0.13 | $182.41 | $182.22 | 2,000 |
| 01:46 PM | $182.12 | Up $0.31 | $182.12 | $181.94 | 1,600 |
| 01:45 PM | $181.81 | Up $0.00 | $181.87 | $181.81 | 300 |
| 01:43 PM | $181.81 | Down $ -0.09 | $181.81 | $181.81 | 100 |
| 01:43 PM | $181.81 | Up $0.00 | $181.81 | $181.81 | 0 |
| 01:42 PM | $181.90 | Down $ -0.16 | $181.98 | $181.90 | 1,100 |
| 01:41 PM | $182.06 | Up $0.11 | $182.06 | $181.96 | 1,100 |
| 01:40 PM | $181.95 | Up $0.15 | $181.96 | $181.87 | 900 |
| 01:39 PM | $181.80 | Down $ -0.01 | $181.92 | $181.80 | 1,500 |
| 01:37 PM | $181.81 | Up $0.06 | $181.81 | $181.81 | 100 |
| 01:37 PM | $181.81 | Up $0.00 | $181.81 | $181.81 | 0 |
| 01:36 PM | $181.75 | Up $0.12 | $181.75 | $181.73 | 500 |
| 01:35 PM | $181.63 | Down $ -0.12 | $181.71 | $181.58 | 2,700 |
| 01:34 PM | $181.75 | Down $ -0.11 | $181.75 | $181.75 | 300 |
| 01:33 PM | $181.86 | Down $ -0.12 | $181.86 | $181.86 | 500 |
| 01:32 PM | $181.98 | Up $0.13 | $181.98 | $181.98 | 100 |
| 01:31 PM | $181.85 | Down $ -0.02 | $181.98 | $181.85 | 1,200 |
| 01:30 PM | $181.87 | Up $0.11 | $181.87 | $181.76 | 500 |
| 01:29 PM | $181.76 | Up $0.09 | $181.76 | $181.74 | 300 |
| 01:28 PM | $181.67 | Up $0.01 | $181.86 | $181.67 | 1,200 |
| 01:27 PM | $181.66 | Down $ -0.14 | $181.89 | $181.66 | 900 |
| 01:26 PM | $181.80 | Down $ -0.12 | $181.92 | $181.79 | 1,500 |
| 01:24 PM | $181.92 | Up $0.07 | $181.92 | $181.91 | 400 |
| 01:24 PM | $181.92 | Up $0.00 | $181.92 | $181.91 | 0 |
| 01:23 PM | $181.85 | Down $ -0.14 | $181.98 | $181.85 | 1,000 |
| 01:22 PM | $181.99 | Down $ -0.17 | $181.99 | $181.99 | 200 |
| 01:21 PM | $182.16 | Up $0.14 | $182.16 | $182.09 | 200 |
| 01:20 PM | $182.02 | Down $ -0.01 | $182.19 | $181.93 | 2,000 |
| 01:19 PM | $182.03 | Up $0.00 | $182.03 | $182.00 | 300 |
| 01:18 PM | $182.03 | Down $ -0.48 | $182.33 | $182.03 | 1,800 |
| 01:17 PM | $182.51 | Down $ -0.03 | $182.51 | $182.50 | 1,400 |
| 01:16 PM | $182.54 | Up $0.00 | $182.60 | $182.43 | 500 |
| 01:15 PM | $182.54 | Up $0.03 | $182.54 | $182.54 | 200 |
| 01:14 PM | $182.51 | Up $0.10 | $182.51 | $182.51 | 600 |
| 01:13 PM | $182.41 | Down $ -0.17 | $182.47 | $182.41 | 500 |
| 01:11 PM | $182.58 | Down $ -0.21 | $182.76 | $182.58 | 800 |
| 01:11 PM | $182.58 | Up $0.00 | $182.76 | $182.58 | 0 |
| 01:10 PM | $182.79 | Down $ -0.08 | $183.01 | $182.79 | 1,300 |
| 01:09 PM | $182.87 | Up $0.30 | $182.87 | $182.60 | 700 |
| 01:08 PM | $182.57 | Up $0.12 | $182.57 | $182.48 | 200 |
| 01:07 PM | $182.45 | Up $0.04 | $182.45 | $182.36 | 600 |
| 01:06 PM | $182.41 | Down $ -0.14 | $182.46 | $182.41 | 800 |
| 01:05 PM | $182.55 | Up $0.16 | $182.55 | $182.40 | 1,800 |
| 01:04 PM | $182.39 | Up $0.16 | $182.39 | $182.39 | 100 |
| 01:03 PM | $182.23 | Down $ -0.02 | $182.23 | $182.23 | 100 |
| 01:01 PM | $182.25 | Down $ -0.25 | $182.36 | $182.25 | 1,100 |
| 01:01 PM | $182.25 | Up $0.00 | $182.36 | $182.25 | 0 |
| 01:00 PM | $182.50 | Down $ -0.02 | $182.50 | $182.50 | 200 |
| 12:56 PM | $182.52 | Down $ -0.20 | $182.80 | $182.52 | 1,400 |
| 12:56 PM | $182.52 | Up $0.00 | $182.80 | $182.52 | 0 |
| 12:56 PM | $182.52 | Up $0.00 | $182.80 | $182.52 | 0 |
| 12:56 PM | $182.52 | Up $0.00 | $182.80 | $182.52 | 0 |
| 12:55 PM | $182.72 | Up $0.19 | $182.72 | $182.72 | 100 |
| 12:54 PM | $182.53 | Down $ -0.10 | $182.56 | $182.53 | 300 |
| 12:53 PM | $182.63 | Up $0.16 | $182.63 | $182.53 | 600 |
| 12:52 PM | $182.47 | Down $ -0.27 | $182.73 | $182.28 | 1,800 |
| 12:51 PM | $182.74 | Down $ -0.27 | $182.91 | $182.74 | 1,000 |
| 12:50 PM | $183.01 | Up $0.16 | $183.01 | $182.93 | 500 |
| 12:49 PM | $182.85 | Up $0.15 | $182.85 | $182.78 | 200 |
| 12:48 PM | $182.70 | Down $ -0.03 | $182.71 | $182.61 | 800 |
| 12:47 PM | $182.73 | Up $0.08 | $182.73 | $182.54 | 1,800 |
| 12:46 PM | $182.65 | Down $ -0.47 | $183.13 | $182.65 | 2,400 |
| 12:45 PM | $183.12 | Up $0.20 | $183.12 | $183.01 | 400 |
| 12:44 PM | $182.92 | Down $ -0.02 | $183.00 | $182.92 | 200 |
| 12:43 PM | $182.94 | Down $ -0.01 | $182.94 | $182.84 | 500 |
| 12:42 PM | $182.95 | Down $ -0.17 | $183.20 | $182.95 | 800 |
| 12:41 PM | $183.12 | Down $ -0.02 | $183.15 | $183.12 | 700 |
| 12:40 PM | $183.14 | Down $ -0.13 | $183.23 | $183.14 | 800 |
| 12:39 PM | $183.27 | Up $0.37 | $183.27 | $183.10 | 500 |
| 12:38 PM | $182.90 | Up $0.04 | $183.04 | $182.90 | 900 |
| 12:37 PM | $182.86 | Down $ -0.12 | $182.86 | $182.86 | 100 |
| 12:36 PM | $182.98 | Up $0.05 | $183.00 | $182.90 | 600 |
| 12:35 PM | $182.93 | Down $ -0.14 | $183.06 | $182.80 | 1,500 |
| 12:34 PM | $183.07 | Down $ -0.18 | $183.11 | $182.97 | 800 |
| 12:33 PM | $183.25 | Down $ -0.22 | $183.39 | $183.18 | 2,300 |
| 12:32 PM | $183.47 | Down $ -0.13 | $183.59 | $183.47 | 900 |
| 12:30 PM | $183.60 | Up $0.17 | $183.60 | $183.51 | 800 |
| 12:30 PM | $183.60 | Up $0.00 | $183.60 | $183.51 | 0 |
| 12:28 PM | $183.43 | Up $0.11 | $183.43 | $183.43 | 100 |
| 12:28 PM | $183.43 | Up $0.00 | $183.43 | $183.43 | 0 |
| 12:27 PM | $183.32 | Up $0.05 | $183.47 | $183.32 | 1,400 |
| 12:26 PM | $183.27 | Down $ -0.22 | $183.40 | $183.27 | 1,000 |
| 12:25 PM | $183.49 | Down $ -0.29 | $183.61 | $183.49 | 500 |
| 12:24 PM | $183.78 | Up $0.08 | $183.78 | $183.72 | 600 |
| 12:23 PM | $183.70 | Down $ -0.25 | $183.94 | $183.69 | 2,200 |
| 12:22 PM | $183.95 | Down $ -0.12 | $184.08 | $183.95 | 900 |
| 12:21 PM | $184.07 | Up $0.16 | $184.07 | $184.07 | 100 |
| 12:20 PM | $183.91 | Down $ -0.20 | $184.05 | $183.91 | 800 |
| 12:19 PM | $184.11 | Up $0.10 | $184.11 | $184.01 | 200 |
| 12:18 PM | $184.01 | Down $ -0.01 | $184.01 | $184.01 | 300 |
| 12:17 PM | $184.02 | Down $ -0.07 | $184.03 | $184.02 | 400 |
| 12:16 PM | $184.09 | Up $0.12 | $184.09 | $184.09 | 100 |
| 12:14 PM | $183.97 | Up $0.30 | $183.97 | $183.74 | 900 |
| 12:14 PM | $183.97 | Up $0.00 | $183.97 | $183.74 | 0 |
| 12:13 PM | $183.67 | Down $ -0.16 | $183.69 | $183.67 | 200 |
| 12:12 PM | $183.83 | Up $0.04 | $183.95 | $183.83 | 800 |
| 12:11 PM | $183.79 | Down $ -0.34 | $184.00 | $183.79 | 1,800 |
| 12:10 PM | $184.13 | Up $0.12 | $184.13 | $184.13 | 100 |
| 12:08 PM | $184.01 | Down $ -0.22 | $184.17 | $183.91 | 1,600 |
| 12:08 PM | $184.01 | Up $0.00 | $184.17 | $183.91 | 0 |
| 12:07 PM | $184.23 | Down $ -0.12 | $184.23 | $184.23 | 100 |
| 12:06 PM | $184.35 | Down $ -0.12 | $184.58 | $184.20 | 3,100 |
| 12:05 PM | $184.47 | Up $0.22 | $184.47 | $184.25 | 1,000 |
| 12:04 PM | $184.25 | Up $0.00 | $184.25 | $184.23 | 300 |
| 12:03 PM | $184.25 | Down $ -0.02 | $184.25 | $184.25 | 100 |
| 12:02 PM | $184.27 | Down $ -0.24 | $184.48 | $184.27 | 1,700 |
| 12:01 PM | $184.51 | Down $ -0.11 | $184.69 | $184.51 | 1,700 |
| 11:59 AM | $184.62 | Down $ -0.13 | $184.62 | $184.62 | 400 |
| 11:59 AM | $184.62 | Up $0.00 | $184.62 | $184.62 | 0 |
| 11:58 AM | $184.75 | Up $0.13 | $184.75 | $184.75 | 100 |
| 11:56 AM | $184.62 | Down $ -0.21 | $184.71 | $184.62 | 700 |
| 11:56 AM | $184.62 | Up $0.00 | $184.71 | $184.62 | 0 |
| 11:55 AM | $184.83 | Up $0.19 | $184.83 | $184.83 | 100 |
| 11:54 AM | $184.64 | Up $0.00 | $184.65 | $184.64 | 500 |
| 11:53 AM | $184.64 | Up $0.23 | $184.72 | $184.39 | 1,800 |
| 11:51 AM | $184.41 | Down $ -0.02 | $184.41 | $184.41 | 400 |
| 11:51 AM | $184.41 | Up $0.00 | $184.41 | $184.41 | 0 |
| 11:49 AM | $184.43 | Down $ -0.45 | $184.75 | $184.43 | 1,700 |
| 11:49 AM | $184.43 | Up $0.00 | $184.75 | $184.43 | 0 |
| 11:47 AM | $184.88 | Down $ -0.04 | $184.88 | $184.75 | 800 |
| 11:47 AM | $184.88 | Up $0.00 | $184.88 | $184.75 | 0 |
| 11:46 AM | $184.92 | Up $0.07 | $184.92 | $184.66 | 600 |
| 11:45 AM | $184.85 | Up $0.20 | $184.85 | $184.77 | 500 |
| 11:44 AM | $184.65 | Up $0.02 | $184.68 | $184.65 | 300 |
| 11:43 AM | $184.63 | Up $0.04 | $184.68 | $184.63 | 300 |
| 11:42 AM | $184.59 | Down $ -0.18 | $184.69 | $184.59 | 2,300 |
| 11:40 AM | $184.77 | Up $0.02 | $184.77 | $184.77 | 200 |
| 11:40 AM | $184.77 | Up $0.00 | $184.77 | $184.77 | 0 |
| 11:38 AM | $184.75 | Down $ -0.10 | $184.76 | $184.75 | 1,800 |
| 11:38 AM | $184.75 | Up $0.00 | $184.76 | $184.75 | 0 |
| 11:36 AM | $184.85 | Down $ -0.15 | $184.89 | $184.85 | 1,200 |
| 11:36 AM | $184.85 | Up $0.00 | $184.89 | $184.85 | 0 |
| 11:35 AM | $185.00 | Up $0.29 | $185.00 | $184.78 | 500 |
| 11:34 AM | $184.71 | Up $0.11 | $184.71 | $184.71 | 100 |
| 11:33 AM | $184.60 | Up $0.11 | $184.60 | $184.29 | 2,600 |
| 11:32 AM | $184.49 | Up $0.21 | $184.49 | $184.38 | 700 |
| 11:31 AM | $184.28 | Up $0.10 | $184.28 | $184.25 | 800 |
| 11:30 AM | $184.18 | Up $0.10 | $184.18 | $184.18 | 300 |
| 11:28 AM | $184.08 | Up $0.11 | $184.08 | $184.08 | 100 |
| 11:28 AM | $184.08 | Up $0.00 | $184.08 | $184.08 | 0 |
| 11:27 AM | $183.97 | Down $ -0.22 | $184.05 | $183.97 | 700 |
| 11:26 AM | $184.19 | Up $0.38 | $184.19 | $183.82 | 900 |
| 11:24 AM | $183.81 | Down $ -0.22 | $183.88 | $183.81 | 200 |
| 11:24 AM | $183.81 | Up $0.00 | $183.88 | $183.81 | 0 |
| 11:23 AM | $184.03 | Down $ -0.25 | $184.13 | $183.93 | 2,100 |
| 11:22 AM | $184.28 | Up $0.02 | $184.28 | $184.19 | 300 |
| 11:21 AM | $184.26 | Down $ -0.12 | $184.38 | $184.26 | 700 |
| 11:20 AM | $184.38 | Up $0.45 | $184.49 | $184.14 | 1,000 |
| 11:19 AM | $183.93 | Up $0.20 | $183.93 | $183.79 | 700 |
| 11:18 AM | $183.73 | Down $ -0.13 | $183.85 | $183.67 | 900 |
| 11:17 AM | $183.86 | Up $0.02 | $183.90 | $183.75 | 1,300 |
| 11:16 AM | $183.84 | Down $ -0.69 | $184.42 | $183.84 | 2,200 |
| 11:15 AM | $184.53 | Down $ -0.13 | $184.69 | $184.47 | 1,300 |
| 11:14 AM | $184.66 | Down $ -0.20 | $184.76 | $184.66 | 1,400 |
| 11:12 AM | $184.86 | Down $ -0.06 | $184.86 | $184.69 | 1,400 |
| 11:12 AM | $184.86 | Up $0.00 | $184.86 | $184.69 | 0 |
| 11:10 AM | $184.92 | Up $0.06 | $184.92 | $184.82 | 800 |
| 11:10 AM | $184.92 | Up $0.00 | $184.92 | $184.82 | 0 |
| 11:09 AM | $184.86 | Up $0.03 | $184.93 | $184.86 | 500 |
| 11:08 AM | $184.83 | Up $0.22 | $184.83 | $184.69 | 400 |
| 11:07 AM | $184.62 | Down $ -0.14 | $184.69 | $184.56 | 600 |
| 11:05 AM | $184.76 | Down $ -0.01 | $184.76 | $184.76 | 600 |
| 11:05 AM | $184.76 | Up $0.00 | $184.76 | $184.76 | 0 |
| 11:04 AM | $184.77 | Down $ -0.21 | $184.87 | $184.77 | 400 |
| 11:03 AM | $184.98 | Up $0.10 | $184.98 | $184.71 | 1,700 |
| 11:02 AM | $184.88 | Down $ -0.10 | $185.13 | $184.88 | 9,100 |
| 11:01 AM | $184.98 | Up $0.23 | $184.98 | $184.88 | 300 |
| 11:00 AM | $184.75 | Up $0.11 | $184.95 | $184.75 | 2,300 |
| 10:59 AM | $184.64 | Up $0.34 | $184.64 | $184.34 | 4,700 |
| 10:58 AM | $184.30 | Up $0.28 | $184.30 | $184.07 | 1,100 |
| 10:57 AM | $184.02 | Up $0.04 | $184.12 | $184.02 | 2,200 |
| 10:56 AM | $183.98 | Up $0.01 | $184.04 | $183.88 | 900 |
| 10:54 AM | $183.97 | Up $0.14 | $183.97 | $183.92 | 400 |
| 10:54 AM | $183.97 | Up $0.00 | $183.97 | $183.92 | 0 |
| 10:52 AM | $183.83 | Down $ -0.25 | $183.99 | $183.82 | 500 |
| 10:52 AM | $183.83 | Up $0.00 | $183.99 | $183.82 | 0 |
| 10:51 AM | $184.08 | Up $0.10 | $184.08 | $184.03 | 500 |
| 10:50 AM | $183.98 | Up $0.14 | $183.98 | $183.87 | 400 |
| 10:49 AM | $183.84 | Up $0.13 | $183.96 | $183.83 | 1,000 |
| 10:48 AM | $183.71 | Up $0.21 | $183.71 | $183.59 | 700 |
| 10:47 AM | $183.50 | Up $0.12 | $183.50 | $183.50 | 100 |
| 10:46 AM | $183.38 | Up $0.40 | $183.48 | $182.87 | 3,200 |
| 10:45 AM | $182.98 | Down $ -0.41 | $183.38 | $182.98 | 2,100 |
| 10:44 AM | $183.39 | Down $ -0.35 | $183.69 | $183.37 | 1,300 |
| 10:43 AM | $183.74 | Down $ -0.32 | $184.01 | $183.74 | 900 |
| 10:42 AM | $184.06 | Down $ -0.04 | $184.21 | $184.06 | 500 |
| 10:41 AM | $184.10 | Up $0.30 | $184.10 | $183.91 | 1,800 |
| 10:40 AM | $183.80 | Down $ -0.01 | $183.81 | $183.78 | 1,400 |
| 10:39 AM | $183.81 | Down $ -0.01 | $183.81 | $183.81 | 100 |
| 10:38 AM | $183.82 | Down $ -0.01 | $183.94 | $183.82 | 800 |
| 10:37 AM | $183.83 | Up $0.08 | $183.83 | $183.83 | 100 |
| 10:36 AM | $183.75 | Up $0.11 | $183.75 | $183.75 | 100 |
| 10:34 AM | $183.64 | Up $0.08 | $183.64 | $183.55 | 500 |
| 10:34 AM | $183.64 | Up $0.00 | $183.64 | $183.55 | 0 |
| 10:33 AM | $183.56 | Up $0.00 | $183.65 | $183.56 | 700 |
| 10:32 AM | $183.56 | Down $ -0.25 | $183.77 | $183.56 | 1,100 |
| 10:31 AM | $183.81 | Up $0.18 | $183.89 | $183.78 | 1,600 |
| 10:30 AM | $183.63 | Up $0.36 | $183.63 | $183.36 | 1,000 |
| 10:29 AM | $183.27 | Down $ -0.08 | $183.45 | $183.25 | 700 |
| 10:28 AM | $183.35 | Down $ -0.09 | $183.36 | $183.35 | 300 |
| 10:27 AM | $183.44 | Down $ -0.11 | $183.54 | $183.44 | 1,200 |
| 10:26 AM | $183.55 | Down $ -0.07 | $183.63 | $183.55 | 600 |
| 10:24 AM | $183.62 | Up $0.09 | $183.62 | $183.62 | 300 |
| 10:24 AM | $183.62 | Up $0.00 | $183.62 | $183.62 | 0 |
| 10:23 AM | $183.53 | Up $0.34 | $183.53 | $183.27 | 1,400 |
| 10:22 AM | $183.19 | Down $ -0.27 | $183.32 | $183.19 | 800 |
| 10:21 AM | $183.46 | Down $ -0.56 | $183.95 | $183.46 | 2,400 |
| 10:20 AM | $184.02 | Up $0.34 | $184.02 | $183.66 | 1,200 |
| 10:19 AM | $183.68 | Up $0.05 | $183.75 | $183.68 | 900 |
| 10:18 AM | $183.63 | Down $ -0.29 | $183.93 | $183.63 | 1,800 |
| 10:17 AM | $183.92 | Down $ -0.44 | $184.29 | $183.92 | 4,600 |
| 10:16 AM | $184.36 | Up $0.29 | $184.36 | $184.18 | 800 |
| 10:15 AM | $184.07 | Up $0.10 | $184.17 | $183.95 | 4,300 |
| 10:14 AM | $183.97 | Up $0.11 | $183.97 | $183.83 | 3,700 |
| 10:13 AM | $183.86 | Up $0.35 | $183.86 | $183.55 | 700 |
| 10:12 AM | $183.51 | Down $ -0.34 | $183.86 | $183.39 | 3,700 |
| 10:10 AM | $183.85 | Up $0.30 | $183.85 | $183.61 | 500 |
| 10:10 AM | $183.85 | Up $0.00 | $183.85 | $183.61 | 0 |
| 10:09 AM | $183.55 | Down $ -0.20 | $183.59 | $183.55 | 1,700 |
| 10:08 AM | $183.75 | Up $0.11 | $183.75 | $183.75 | 100 |
| 10:07 AM | $183.64 | Down $ -0.22 | $183.93 | $183.64 | 2,800 |
| 10:06 AM | $183.86 | Up $0.56 | $183.86 | $183.41 | 2,300 |
| 10:05 AM | $183.30 | Up $0.26 | $183.38 | $183.19 | 1,400 |
| 10:04 AM | $183.04 | Down $ -0.11 | $183.25 | $183.04 | 1,700 |
| 10:03 AM | $183.15 | Up $0.23 | $183.15 | $183.03 | 500 |
| 10:02 AM | $182.92 | Down $ -0.12 | $183.04 | $182.92 | 1,300 |
| 10:01 AM | $183.04 | Up $0.49 | $183.22 | $182.73 | 3,800 |
| 10:00 AM | $182.55 | Up $0.30 | $182.64 | $182.14 | 1,900 |
| 09:59 AM | $182.25 | Up $0.29 | $182.25 | $181.84 | 1,700 |
| 09:58 AM | $181.96 | Down $ -0.06 | $182.01 | $181.96 | 600 |
| 09:57 AM | $182.02 | Down $ -0.32 | $182.10 | $182.02 | 400 |
| 09:56 AM | $182.34 | Down $ -0.18 | $182.51 | $182.34 | 700 |
| 09:55 AM | $182.52 | Down $ -0.23 | $182.65 | $182.52 | 600 |
| 09:54 AM | $182.75 | Up $0.00 | $182.75 | $182.61 | 900 |
| 09:53 AM | $182.75 | Down $ -0.26 | $182.93 | $182.73 | 2,800 |
| 09:52 AM | $183.02 | Down $ -0.25 | $183.14 | $183.01 | 500 |
| 09:51 AM | $183.26 | Down $ -0.23 | $183.45 | $183.25 | 700 |
| 09:50 AM | $183.49 | Down $ -0.01 | $183.86 | $183.49 | 3,700 |
| 09:49 AM | $183.50 | Up $0.27 | $183.50 | $183.29 | 900 |
| 09:48 AM | $183.23 | Up $0.13 | $183.23 | $182.88 | 2,100 |
| 09:47 AM | $183.10 | Down $ -0.37 | $183.55 | $183.10 | 1,400 |
| 09:46 AM | $183.47 | Up $0.11 | $183.47 | $183.10 | 1,800 |
| 09:45 AM | $183.36 | Down $ -0.02 | $183.70 | $183.28 | 3,000 |
| 09:44 AM | $183.38 | Up $0.59 | $183.38 | $182.89 | 900 |
| 09:43 AM | $182.79 | Up $0.72 | $182.79 | $182.38 | 1,400 |
| 09:42 AM | $182.07 | Down $ -0.02 | $182.07 | $182.07 | 100 |
| 09:41 AM | $182.09 | Down $ -0.21 | $182.09 | $182.03 | 600 |
| 09:40 AM | $182.30 | Down $ -0.84 | $183.00 | $182.30 | 1,100 |
| 09:38 AM | $183.14 | Up $0.58 | $183.14 | $183.13 | 400 |
| 09:38 AM | $183.14 | Up $0.00 | $183.14 | $183.13 | 0 |
| 09:36 AM | $182.56 | Down $ -0.45 | $183.09 | $182.55 | 3,300 |
| 09:36 AM | $182.56 | Up $0.00 | $183.09 | $182.55 | 0 |
| 09:35 AM | $183.01 | Down $ -0.49 | $183.21 | $183.01 | 400 |
| 09:34 AM | $183.50 | Down $ -0.30 | $183.51 | $183.50 | 300 |
| 09:33 AM | $183.80 | Down $ -0.25 | $184.27 | $183.80 | 5,300 |
| 09:32 AM | $184.05 | Up $0.54 | $184.05 | $184.00 | 400 |
| 09:31 AM | $183.51 | Down $ -0.34 | $183.51 | $183.51 | 300 |
| 09:30 AM | $183.85 | Up $183.85 | $183.85 | $182.80 | 13,500 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | 1,182,000 |
| 20/03/2026 | $173.28 | $175.80 | $176.03 | $172.32 | 1,932,800 |
| 19/03/2026 | $174.38 | $176.71 | $177.12 | $173.68 | 599,500 |
| 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 |
| 09/03/2026 | $162.53 | $162.35 | $163.53 | $161.32 | 597,600 |
| 06/03/2026 | $160.62 | $162.83 | $162.85 | $160.01 | 1,081,300 |
| 05/03/2026 | $162.61 | $162.42 | $162.71 | $160.20 | 1,046,100 |
| 04/03/2026 | $163.25 | $164.20 | $164.64 | $161.80 | 683,800 |
| 03/03/2026 | $163.41 | $161.52 | $163.67 | $160.86 | 709,200 |
| 02/03/2026 | $162.28 | $165.00 | $165.16 | $159.84 | 553,200 |
| 27/02/2026 | $159.55 | $159.45 | $161.00 | $158.87 | 884,700 |
| 26/02/2026 | $159.61 | $159.47 | $160.97 | $159.05 | 416,000 |
| 25/02/2026 | $159.03 | $156.39 | $159.44 | $156.30 | 630,800 |
| 24/02/2026 | $158.23 | $160.61 | $160.66 | $157.11 | 673,000 |
| 23/02/2026 | $162.50 | $161.91 | $164.27 | $161.67 | 572,000 |
| 20/02/2026 | $164.96 | $165.55 | $166.99 | $164.78 | 513,400 |
| 19/02/2026 | $167.97 | $168.26 | $169.07 | $167.21 | 691,500 |
| 18/02/2026 | $164.74 | $163.08 | $164.88 | $162.40 | 845,200 |
| 17/02/2026 | $159.74 | $157.75 | $160.19 | $157.53 | 1,071,600 |
Graphs are not available, please refer to the detailed table