Find a quote
IMPERIAL OIL
193.48 Up 0.00 (0.00 %)
Delayed : 2026/10/31 08:25:46
- Previous close $193.48
- Opening $180.00
- Today High $194.17
- Today Low $179.00
- Price Bid $187.00
- Price Ask $187.00
- 52 Weeks High $194.17
- 52 Weeks Low $114.75
- Size Bid 7
- Size Ask 2
- Volume 1,936,178
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $193.48 | Up $0.01 | $193.48 | $193.48 | 267,600 |
| 03:59 PM | $193.47 | Up $0.33 | $194.17 | $192.91 | 38,600 |
| 03:58 PM | $193.14 | Down $ -0.31 | $193.45 | $193.14 | 29,600 |
| 03:57 PM | $193.45 | Up $0.36 | $193.55 | $193.06 | 18,500 |
| 03:56 PM | $193.09 | Down $ -0.38 | $193.55 | $193.09 | 15,700 |
| 03:55 PM | $193.47 | Up $0.56 | $193.47 | $192.86 | 24,600 |
| 03:54 PM | $192.91 | Up $0.00 | $192.97 | $192.89 | 16,000 |
| 03:53 PM | $192.91 | Up $0.18 | $192.98 | $192.70 | 15,400 |
| 03:52 PM | $192.73 | Down $ -0.02 | $192.81 | $192.67 | 14,100 |
| 03:51 PM | $192.75 | Up $0.12 | $192.77 | $192.62 | 19,400 |
| 03:50 PM | $192.63 | Up $0.84 | $192.71 | $191.77 | 23,700 |
| 03:49 PM | $191.79 | Up $0.08 | $191.86 | $191.52 | 9,300 |
| 03:48 PM | $191.71 | Up $0.05 | $191.71 | $191.55 | 5,100 |
| 03:47 PM | $191.66 | Down $ -0.13 | $191.84 | $191.65 | 5,700 |
| 03:46 PM | $191.79 | Down $ -0.21 | $192.11 | $191.79 | 8,100 |
| 03:45 PM | $192.00 | Up $0.19 | $192.00 | $191.84 | 1,500 |
| 03:44 PM | $191.81 | Up $0.09 | $191.84 | $191.60 | 6,900 |
| 03:43 PM | $191.72 | Down $ -0.25 | $191.94 | $191.72 | 8,000 |
| 03:42 PM | $191.97 | Up $0.08 | $191.98 | $191.87 | 3,600 |
| 03:41 PM | $191.89 | Down $ -0.01 | $191.95 | $191.87 | 6,300 |
| 03:40 PM | $191.90 | Down $ -0.05 | $191.97 | $191.86 | 4,900 |
| 03:39 PM | $191.95 | Down $ -0.03 | $192.00 | $191.95 | 1,400 |
| 03:38 PM | $191.98 | Up $0.12 | $192.11 | $191.93 | 25,400 |
| 03:37 PM | $191.86 | Down $ -0.06 | $192.00 | $191.79 | 5,900 |
| 03:36 PM | $191.92 | Up $0.06 | $191.92 | $191.73 | 700 |
| 03:35 PM | $191.86 | Up $0.20 | $191.94 | $191.65 | 6,000 |
| 03:34 PM | $191.66 | Up $0.50 | $191.66 | $191.51 | 1,300 |
| 03:32 PM | $191.16 | Up $0.40 | $191.16 | $190.77 | 1,800 |
| 03:32 PM | $191.16 | Up $0.00 | $191.16 | $190.77 | 0 |
| 03:31 PM | $190.76 | Up $0.01 | $190.76 | $190.73 | 2,200 |
| 03:30 PM | $190.75 | Up $0.04 | $190.89 | $190.74 | 2,100 |
| 03:29 PM | $190.71 | Down $ -0.20 | $190.86 | $190.49 | 8,200 |
| 03:28 PM | $190.91 | Down $ -0.18 | $191.10 | $190.90 | 3,600 |
| 03:27 PM | $191.09 | Up $0.01 | $191.12 | $191.07 | 1,600 |
| 03:26 PM | $191.08 | Up $0.09 | $191.22 | $190.89 | 9,900 |
| 03:25 PM | $190.99 | Up $0.18 | $190.99 | $190.80 | 1,100 |
| 03:24 PM | $190.81 | Up $0.07 | $190.86 | $190.75 | 2,700 |
| 03:23 PM | $190.74 | Down $ -0.42 | $191.17 | $190.74 | 9,700 |
| 03:22 PM | $191.16 | Up $0.10 | $191.17 | $191.03 | 1,200 |
| 03:21 PM | $191.06 | Up $0.12 | $191.06 | $190.98 | 2,000 |
| 03:20 PM | $190.94 | Down $ -0.20 | $191.12 | $190.92 | 4,600 |
| 03:19 PM | $191.14 | Up $0.04 | $191.24 | $191.05 | 2,800 |
| 03:18 PM | $191.10 | Down $ -0.20 | $191.30 | $191.04 | 5,200 |
| 03:17 PM | $191.30 | Down $ -0.19 | $191.57 | $191.30 | 7,500 |
| 03:16 PM | $191.49 | Up $0.03 | $191.49 | $191.41 | 600 |
| 03:15 PM | $191.46 | Down $ -0.05 | $191.57 | $191.46 | 3,700 |
| 03:14 PM | $191.51 | Up $0.17 | $191.55 | $191.38 | 2,100 |
| 03:13 PM | $191.34 | Down $ -0.22 | $191.48 | $191.33 | 3,600 |
| 03:12 PM | $191.56 | Down $ -0.15 | $191.71 | $191.50 | 13,100 |
| 03:11 PM | $191.71 | Down $ -0.12 | $191.78 | $191.71 | 5,400 |
| 03:10 PM | $191.83 | Up $0.15 | $191.83 | $191.69 | 1,500 |
| 03:09 PM | $191.68 | Up $0.05 | $191.73 | $191.68 | 500 |
| 03:08 PM | $191.63 | Down $ -0.25 | $191.84 | $191.62 | 2,600 |
| 03:07 PM | $191.88 | Up $0.25 | $191.89 | $191.67 | 600 |
| 03:06 PM | $191.63 | Down $ -0.40 | $192.04 | $191.51 | 6,000 |
| 03:05 PM | $192.03 | Down $ -0.26 | $192.28 | $192.03 | 3,200 |
| 03:04 PM | $192.29 | Up $0.09 | $192.40 | $192.29 | 4,200 |
| 03:03 PM | $192.20 | Up $0.19 | $192.20 | $192.00 | 2,300 |
| 03:02 PM | $192.01 | Up $0.01 | $192.01 | $191.96 | 3,500 |
| 03:01 PM | $192.00 | Up $0.10 | $192.00 | $191.83 | 2,500 |
| 03:00 PM | $191.90 | Up $0.01 | $192.03 | $191.90 | 2,300 |
| 02:59 PM | $191.89 | Up $0.11 | $192.00 | $191.89 | 4,100 |
| 02:58 PM | $191.78 | Up $0.18 | $191.78 | $191.54 | 4,900 |
| 02:57 PM | $191.60 | Up $0.06 | $191.60 | $191.56 | 500 |
| 02:56 PM | $191.54 | Up $0.16 | $191.54 | $191.41 | 11,100 |
| 02:55 PM | $191.38 | Up $0.08 | $191.38 | $191.38 | 200 |
| 02:54 PM | $191.30 | Down $ -0.06 | $191.42 | $191.27 | 4,500 |
| 02:53 PM | $191.36 | Up $0.05 | $191.38 | $191.34 | 1,100 |
| 02:52 PM | $191.31 | Up $0.32 | $191.31 | $191.06 | 2,400 |
| 02:51 PM | $190.99 | Up $0.16 | $191.05 | $190.80 | 2,900 |
| 02:50 PM | $190.83 | Down $ -0.03 | $190.89 | $190.78 | 4,100 |
| 02:49 PM | $190.86 | Up $0.09 | $190.88 | $190.83 | 1,300 |
| 02:48 PM | $190.77 | Up $0.03 | $190.77 | $190.72 | 500 |
| 02:47 PM | $190.74 | Up $0.16 | $190.74 | $190.55 | 1,100 |
| 02:46 PM | $190.58 | Down $ -0.12 | $190.69 | $190.56 | 3,000 |
| 02:45 PM | $190.70 | Up $0.08 | $190.75 | $190.66 | 4,800 |
| 02:43 PM | $190.62 | Up $0.18 | $190.62 | $190.50 | 4,600 |
| 02:43 PM | $190.62 | Up $0.00 | $190.62 | $190.50 | 0 |
| 02:42 PM | $190.44 | Up $0.31 | $190.49 | $190.30 | 2,300 |
| 02:41 PM | $190.13 | Down $ -0.16 | $190.26 | $190.11 | 2,000 |
| 02:40 PM | $190.29 | Down $ -0.17 | $190.43 | $190.29 | 2,600 |
| 02:39 PM | $190.46 | Up $0.36 | $190.46 | $190.20 | 2,800 |
| 02:38 PM | $190.10 | Down $ -0.08 | $190.26 | $190.10 | 6,700 |
| 02:37 PM | $190.18 | Up $0.03 | $190.18 | $190.16 | 1,000 |
| 02:36 PM | $190.15 | Down $ -0.02 | $190.15 | $190.14 | 600 |
| 02:35 PM | $190.17 | Up $0.17 | $190.23 | $190.13 | 800 |
| 02:34 PM | $190.00 | Down $ -0.33 | $190.42 | $189.97 | 9,100 |
| 02:33 PM | $190.33 | Down $ -0.02 | $190.35 | $190.33 | 500 |
| 02:31 PM | $190.35 | Down $ -0.05 | $190.38 | $190.29 | 1,600 |
| 02:31 PM | $190.35 | Up $0.00 | $190.38 | $190.29 | 0 |
| 02:30 PM | $190.40 | Up $0.12 | $190.44 | $190.30 | 2,100 |
| 02:29 PM | $190.28 | Up $0.14 | $190.32 | $190.17 | 1,900 |
| 02:28 PM | $190.14 | Down $ -0.10 | $190.28 | $190.14 | 4,800 |
| 02:27 PM | $190.24 | Up $0.04 | $190.30 | $190.23 | 1,800 |
| 02:26 PM | $190.20 | Down $ -0.21 | $190.43 | $190.20 | 3,500 |
| 02:25 PM | $190.41 | Down $ -0.13 | $190.42 | $190.41 | 1,200 |
| 02:24 PM | $190.54 | Up $0.36 | $190.54 | $190.22 | 3,500 |
| 02:23 PM | $190.18 | Up $0.16 | $190.25 | $190.13 | 2,400 |
| 02:21 PM | $190.02 | Down $ -0.16 | $190.14 | $189.96 | 4,700 |
| 02:21 PM | $190.02 | Up $0.00 | $190.14 | $189.96 | 0 |
| 02:20 PM | $190.18 | Up $0.04 | $190.18 | $190.13 | 500 |
| 02:19 PM | $190.14 | Up $0.12 | $190.14 | $190.05 | 700 |
| 02:18 PM | $190.02 | Down $ -0.08 | $190.12 | $190.02 | 3,300 |
| 02:16 PM | $190.10 | Down $ -0.05 | $190.11 | $190.07 | 600 |
| 02:16 PM | $190.10 | Up $0.00 | $190.11 | $190.07 | 0 |
| 02:15 PM | $190.15 | Up $0.16 | $190.26 | $190.08 | 5,000 |
| 02:14 PM | $189.99 | Up $0.05 | $189.99 | $189.92 | 800 |
| 02:13 PM | $189.94 | Up $0.03 | $190.01 | $189.90 | 15,800 |
| 02:12 PM | $189.91 | Up $0.25 | $189.94 | $189.70 | 1,100 |
| 02:11 PM | $189.66 | Up $0.07 | $189.66 | $189.64 | 200 |
| 02:10 PM | $189.59 | Up $0.05 | $189.59 | $189.44 | 2,800 |
| 02:09 PM | $189.54 | Up $0.11 | $189.54 | $189.43 | 1,000 |
| 02:08 PM | $189.43 | Down $ -0.01 | $189.47 | $189.38 | 2,300 |
| 02:07 PM | $189.44 | Down $ -0.14 | $189.59 | $189.44 | 4,600 |
| 02:06 PM | $189.58 | Up $0.11 | $189.61 | $189.44 | 6,000 |
| 02:05 PM | $189.47 | Up $0.03 | $189.49 | $189.47 | 200 |
| 02:04 PM | $189.44 | Up $0.08 | $189.45 | $189.38 | 1,000 |
| 02:03 PM | $189.36 | Down $ -0.17 | $189.53 | $189.36 | 4,100 |
| 02:02 PM | $189.53 | Down $ -0.20 | $189.80 | $189.53 | 4,700 |
| 02:01 PM | $189.73 | Down $ -0.07 | $189.79 | $189.73 | 4,100 |
| 02:00 PM | $189.80 | Up $0.06 | $189.90 | $189.80 | 4,500 |
| 01:59 PM | $189.74 | Up $0.04 | $189.84 | $189.74 | 500 |
| 01:58 PM | $189.70 | Up $0.05 | $189.70 | $189.70 | 200 |
| 01:57 PM | $189.65 | Down $ -0.01 | $189.68 | $189.51 | 3,900 |
| 01:56 PM | $189.67 | Down $ -0.03 | $189.77 | $189.65 | 3,500 |
| 01:55 PM | $189.70 | Up $0.01 | $189.75 | $189.68 | 2,500 |
| 01:54 PM | $189.69 | Up $0.12 | $189.69 | $189.62 | 3,700 |
| 01:53 PM | $189.57 | Down $ -0.05 | $189.62 | $189.48 | 2,500 |
| 01:52 PM | $189.62 | Down $ -0.05 | $189.68 | $189.49 | 2,100 |
| 01:51 PM | $189.67 | Down $ -0.25 | $189.96 | $189.67 | 15,700 |
| 01:50 PM | $189.92 | Down $ -0.08 | $189.93 | $189.85 | 600 |
| 01:49 PM | $190.00 | Up $0.00 | $190.05 | $189.92 | 4,000 |
| 01:48 PM | $189.99 | Up $0.42 | $189.99 | $189.47 | 2,000 |
| 01:47 PM | $189.57 | Down $ -0.20 | $189.75 | $189.57 | 1,200 |
| 01:46 PM | $189.77 | Up $0.27 | $189.77 | $189.67 | 900 |
| 01:45 PM | $189.50 | Down $ -0.20 | $189.76 | $189.38 | 4,500 |
| 01:44 PM | $189.70 | Down $ -0.55 | $190.26 | $189.70 | 6,200 |
| 01:42 PM | $190.25 | Up $0.00 | $190.32 | $190.17 | 9,000 |
| 01:42 PM | $190.25 | Up $0.00 | $190.32 | $190.17 | 0 |
| 01:41 PM | $190.25 | Up $0.04 | $190.37 | $190.23 | 2,800 |
| 01:40 PM | $190.21 | Up $0.16 | $190.25 | $190.12 | 5,000 |
| 01:39 PM | $190.05 | Up $0.06 | $190.10 | $189.94 | 2,400 |
| 01:38 PM | $190.00 | Down $ -0.22 | $190.16 | $190.00 | 3,600 |
| 01:37 PM | $190.21 | Down $ -0.08 | $190.21 | $190.21 | 400 |
| 01:36 PM | $190.29 | Up $0.14 | $190.32 | $190.21 | 1,100 |
| 01:35 PM | $190.15 | Down $ -0.08 | $190.21 | $190.15 | 2,800 |
| 01:34 PM | $190.23 | Down $ -0.03 | $190.27 | $190.23 | 500 |
| 01:33 PM | $190.26 | Down $ -0.23 | $190.42 | $190.26 | 1,500 |
| 01:32 PM | $190.49 | Down $ -0.11 | $190.61 | $190.47 | 2,900 |
| 01:30 PM | $190.60 | Down $ -0.06 | $190.70 | $190.60 | 1,800 |
| 01:30 PM | $190.60 | Up $0.00 | $190.70 | $190.60 | 0 |
| 01:29 PM | $190.66 | Up $0.04 | $190.70 | $190.59 | 1,300 |
| 01:28 PM | $190.62 | Up $0.23 | $190.62 | $190.34 | 1,100 |
| 01:27 PM | $190.39 | Up $0.14 | $190.39 | $190.25 | 2,800 |
| 01:26 PM | $190.25 | Up $0.46 | $190.29 | $189.81 | 19,900 |
| 01:25 PM | $189.79 | Down $ -0.02 | $189.86 | $189.78 | 1,700 |
| 01:24 PM | $189.81 | Up $0.27 | $189.82 | $189.62 | 1,500 |
| 01:23 PM | $189.54 | Down $ -0.02 | $189.54 | $189.54 | 100 |
| 01:22 PM | $189.56 | Up $0.06 | $189.56 | $189.45 | 1,300 |
| 01:21 PM | $189.50 | Down $ -0.04 | $189.61 | $189.50 | 2,300 |
| 01:20 PM | $189.54 | Up $0.13 | $189.54 | $189.47 | 600 |
| 01:19 PM | $189.41 | Up $0.30 | $189.50 | $189.17 | 5,500 |
| 01:18 PM | $189.11 | Up $0.22 | $189.11 | $188.84 | 2,300 |
| 01:17 PM | $188.89 | Up $0.02 | $188.89 | $188.89 | 400 |
| 01:16 PM | $188.87 | Down $ -0.06 | $188.89 | $188.78 | 4,300 |
| 01:15 PM | $188.93 | Up $0.07 | $188.93 | $188.87 | 500 |
| 01:14 PM | $188.86 | Up $0.18 | $188.95 | $188.69 | 2,700 |
| 01:13 PM | $188.68 | Up $0.17 | $188.68 | $188.53 | 500 |
| 01:11 PM | $188.51 | Up $0.00 | $188.52 | $188.47 | 800 |
| 01:11 PM | $188.51 | Up $0.00 | $188.52 | $188.47 | 0 |
| 01:10 PM | $188.51 | Up $0.11 | $188.53 | $188.38 | 1,200 |
| 01:09 PM | $188.40 | Up $0.12 | $188.46 | $188.26 | 2,000 |
| 01:08 PM | $188.28 | Up $0.07 | $188.30 | $188.11 | 2,400 |
| 01:07 PM | $188.21 | Down $ -0.14 | $188.31 | $188.21 | 1,500 |
| 01:06 PM | $188.35 | Down $ -0.16 | $188.40 | $188.35 | 1,600 |
| 01:05 PM | $188.51 | Down $ -0.15 | $188.63 | $188.39 | 2,500 |
| 01:04 PM | $188.66 | Down $ -0.11 | $188.71 | $188.57 | 15,200 |
| 01:03 PM | $188.77 | Up $0.07 | $188.77 | $188.65 | 13,200 |
| 01:02 PM | $188.70 | Down $ -0.06 | $188.70 | $188.65 | 1,900 |
| 01:01 PM | $188.76 | Down $ -0.16 | $188.95 | $188.76 | 2,200 |
| 01:00 PM | $188.92 | Down $ -0.01 | $189.03 | $188.92 | 2,200 |
| 12:59 PM | $188.93 | Down $ -0.14 | $189.09 | $188.93 | 7,400 |
| 12:58 PM | $189.07 | Up $0.15 | $189.07 | $189.00 | 1,000 |
| 12:56 PM | $188.92 | Up $0.29 | $188.92 | $188.69 | 500 |
| 12:56 PM | $188.92 | Up $0.00 | $188.92 | $188.69 | 0 |
| 12:55 PM | $188.63 | Up $0.03 | $188.70 | $188.58 | 6,100 |
| 12:54 PM | $188.60 | Up $0.28 | $188.60 | $188.16 | 14,800 |
| 12:53 PM | $188.32 | Up $0.09 | $188.34 | $188.32 | 400 |
| 12:52 PM | $188.23 | Down $ -0.03 | $188.23 | $188.21 | 3,300 |
| 12:51 PM | $188.26 | Up $0.31 | $188.26 | $187.99 | 3,100 |
| 12:50 PM | $187.95 | Down $ -0.29 | $188.21 | $187.94 | 3,900 |
| 12:49 PM | $188.24 | Up $0.24 | $188.26 | $188.11 | 2,400 |
| 12:48 PM | $188.00 | Down $ -0.27 | $188.33 | $187.91 | 8,600 |
| 12:46 PM | $188.27 | Up $0.24 | $188.27 | $188.07 | 4,100 |
| 12:46 PM | $188.27 | Up $0.00 | $188.27 | $188.07 | 0 |
| 12:45 PM | $188.03 | Down $ -0.02 | $188.05 | $187.99 | 1,600 |
| 12:44 PM | $188.05 | Down $ -0.17 | $188.30 | $188.05 | 18,300 |
| 12:43 PM | $188.22 | Up $0.00 | $188.23 | $188.13 | 3,900 |
| 12:42 PM | $188.22 | Up $0.49 | $188.27 | $187.80 | 7,600 |
| 12:41 PM | $187.73 | Up $0.07 | $187.73 | $187.73 | 100 |
| 12:40 PM | $187.66 | Up $0.07 | $187.66 | $187.66 | 200 |
| 12:39 PM | $187.59 | Up $0.22 | $187.63 | $187.49 | 4,600 |
| 12:38 PM | $187.37 | Up $0.17 | $187.40 | $187.22 | 1,700 |
| 12:37 PM | $187.20 | Down $ -0.05 | $187.20 | $187.20 | 200 |
| 12:36 PM | $187.25 | Up $0.03 | $187.25 | $187.14 | 2,200 |
| 12:35 PM | $187.22 | Down $ -0.35 | $187.48 | $187.21 | 8,300 |
| 12:34 PM | $187.57 | Up $0.32 | $187.57 | $187.26 | 1,600 |
| 12:33 PM | $187.25 | Up $0.30 | $187.35 | $187.02 | 12,500 |
| 12:32 PM | $186.95 | Up $0.01 | $186.95 | $186.95 | 100 |
| 12:31 PM | $186.94 | Down $ -0.05 | $187.07 | $186.92 | 10,200 |
| 12:30 PM | $186.99 | Down $ -0.04 | $187.03 | $186.92 | 3,500 |
| 12:29 PM | $187.03 | Up $0.05 | $187.12 | $187.02 | 4,500 |
| 12:28 PM | $186.98 | Up $0.22 | $186.98 | $186.74 | 1,300 |
| 12:27 PM | $186.76 | Up $0.19 | $186.76 | $186.66 | 800 |
| 12:26 PM | $186.57 | Up $0.00 | $186.57 | $186.57 | 100 |
| 12:25 PM | $186.57 | Down $ -0.03 | $186.61 | $186.57 | 300 |
| 12:24 PM | $186.61 | Down $ -0.13 | $186.71 | $186.61 | 400 |
| 12:23 PM | $186.73 | Down $ -0.20 | $186.85 | $186.73 | 2,000 |
| 12:22 PM | $186.93 | Up $0.16 | $186.93 | $186.83 | 1,000 |
| 12:21 PM | $186.77 | Down $ -0.11 | $186.86 | $186.77 | 1,000 |
| 12:19 PM | $186.88 | Down $ -0.08 | $186.89 | $186.82 | 700 |
| 12:19 PM | $186.88 | Up $0.00 | $186.89 | $186.82 | 0 |
| 12:18 PM | $186.96 | Up $0.03 | $187.06 | $186.88 | 4,300 |
| 12:16 PM | $186.93 | Down $ -0.06 | $186.99 | $186.93 | 500 |
| 12:16 PM | $186.93 | Up $0.00 | $186.99 | $186.93 | 0 |
| 12:15 PM | $187.00 | Up $0.09 | $187.00 | $186.98 | 900 |
| 12:14 PM | $186.91 | Up $0.07 | $186.91 | $186.85 | 300 |
| 12:13 PM | $186.84 | Down $ -0.01 | $186.85 | $186.80 | 500 |
| 12:12 PM | $186.85 | Down $ -0.11 | $186.93 | $186.85 | 1,600 |
| 12:11 PM | $186.96 | Up $0.08 | $187.03 | $186.88 | 1,500 |
| 12:10 PM | $186.88 | Down $ -0.14 | $187.00 | $186.88 | 2,600 |
| 12:09 PM | $187.02 | Up $0.11 | $187.02 | $187.01 | 700 |
| 12:08 PM | $186.91 | Up $0.17 | $187.00 | $186.87 | 6,000 |
| 12:07 PM | $186.74 | Up $0.29 | $186.74 | $186.46 | 1,900 |
| 12:06 PM | $186.45 | Up $0.67 | $186.45 | $185.73 | 9,700 |
| 12:05 PM | $185.78 | Down $ -0.03 | $185.87 | $185.72 | 6,300 |
| 12:04 PM | $185.81 | Up $0.22 | $186.06 | $185.70 | 11,500 |
| 12:02 PM | $185.58 | Up $0.12 | $185.79 | $185.46 | 11,200 |
| 12:02 PM | $185.58 | Up $0.00 | $185.79 | $185.46 | 0 |
| 12:01 PM | $185.46 | Up $0.14 | $185.47 | $185.23 | 14,800 |
| 11:58 AM | $185.32 | Up $0.04 | $185.37 | $185.25 | 2,500 |
| 11:58 AM | $185.32 | Up $0.00 | $185.37 | $185.25 | 0 |
| 11:58 AM | $185.32 | Up $0.00 | $185.37 | $185.25 | 0 |
| 11:57 AM | $185.28 | Down $ -0.18 | $185.54 | $185.28 | 1,600 |
| 11:56 AM | $185.46 | Down $ -0.08 | $185.56 | $185.36 | 8,300 |
| 11:55 AM | $185.54 | Up $0.17 | $185.56 | $185.46 | 1,400 |
| 11:53 AM | $185.37 | Up $0.11 | $185.39 | $185.33 | 2,300 |
| 11:53 AM | $185.37 | Up $0.00 | $185.39 | $185.33 | 0 |
| 11:52 AM | $185.26 | Up $0.21 | $185.27 | $185.06 | 4,600 |
| 11:51 AM | $185.05 | Up $0.04 | $185.05 | $184.99 | 400 |
| 11:49 AM | $185.01 | Down $ -0.13 | $185.15 | $184.90 | 12,300 |
| 11:49 AM | $185.01 | Up $0.00 | $185.15 | $184.90 | 0 |
| 11:48 AM | $185.14 | Up $0.17 | $185.14 | $185.03 | 300 |
| 11:46 AM | $184.97 | Up $0.05 | $185.04 | $184.97 | 2,400 |
| 11:46 AM | $184.97 | Up $0.00 | $185.04 | $184.97 | 0 |
| 11:45 AM | $184.92 | Up $0.15 | $184.92 | $184.83 | 600 |
| 11:44 AM | $184.77 | Down $ -0.17 | $185.03 | $184.77 | 2,600 |
| 11:42 AM | $184.94 | Down $ -0.06 | $184.97 | $184.94 | 500 |
| 11:42 AM | $184.94 | Up $0.00 | $184.97 | $184.94 | 0 |
| 11:41 AM | $185.00 | Up $0.10 | $185.00 | $185.00 | 100 |
| 11:40 AM | $184.90 | Up $0.21 | $184.95 | $184.83 | 2,500 |
| 11:39 AM | $184.69 | Up $0.23 | $184.86 | $184.50 | 7,500 |
| 11:38 AM | $184.46 | Up $0.15 | $184.53 | $184.45 | 2,700 |
| 11:37 AM | $184.31 | Up $0.20 | $184.31 | $183.96 | 1,800 |
| 11:36 AM | $184.11 | Down $ -0.04 | $184.12 | $184.11 | 200 |
| 11:35 AM | $184.15 | Down $ -0.19 | $184.35 | $184.11 | 1,800 |
| 11:34 AM | $184.34 | Down $ -0.10 | $184.34 | $184.22 | 3,400 |
| 11:33 AM | $184.44 | Down $ -0.08 | $184.44 | $184.44 | 100 |
| 11:32 AM | $184.52 | Up $0.04 | $184.60 | $184.40 | 1,300 |
| 11:31 AM | $184.48 | Down $ -0.19 | $184.55 | $184.48 | 700 |
| 11:30 AM | $184.67 | Up $0.18 | $184.67 | $184.45 | 400 |
| 11:29 AM | $184.49 | Up $0.02 | $184.58 | $184.39 | 1,400 |
| 11:28 AM | $184.47 | Down $ -0.16 | $184.58 | $184.19 | 4,100 |
| 11:27 AM | $184.64 | Down $ -0.24 | $184.89 | $184.64 | 2,300 |
| 11:26 AM | $184.87 | Up $0.08 | $184.87 | $184.62 | 3,300 |
| 11:25 AM | $184.79 | Down $ -0.32 | $184.95 | $184.79 | 200 |
| 11:24 AM | $185.11 | Down $ -0.07 | $185.11 | $185.11 | 800 |
| 11:23 AM | $185.18 | Down $ -0.34 | $185.57 | $185.13 | 2,300 |
| 11:22 AM | $185.52 | Down $ -0.15 | $185.63 | $185.52 | 2,200 |
| 11:21 AM | $185.67 | Up $0.02 | $185.70 | $185.67 | 1,100 |
| 11:20 AM | $185.65 | Up $0.06 | $185.68 | $185.62 | 1,200 |
| 11:19 AM | $185.59 | Down $ -0.04 | $185.62 | $185.55 | 1,300 |
| 11:18 AM | $185.63 | Up $0.03 | $185.63 | $185.55 | 1,300 |
| 11:17 AM | $185.61 | Down $ -0.08 | $185.74 | $185.60 | 3,200 |
| 11:16 AM | $185.68 | Down $ -0.24 | $185.87 | $185.67 | 4,700 |
| 11:14 AM | $185.92 | Up $0.00 | $186.00 | $185.92 | 1,100 |
| 11:14 AM | $185.92 | Up $0.00 | $186.00 | $185.92 | 0 |
| 11:13 AM | $185.92 | Up $0.16 | $185.92 | $185.76 | 500 |
| 11:12 AM | $185.76 | Up $0.02 | $185.76 | $185.76 | 100 |
| 11:11 AM | $185.74 | Down $ -0.12 | $185.79 | $185.71 | 1,900 |
| 11:10 AM | $185.86 | Down $ -0.31 | $185.91 | $185.77 | 1,300 |
| 11:09 AM | $186.17 | Up $0.50 | $186.17 | $185.73 | 1,300 |
| 11:08 AM | $185.67 | Down $ -0.37 | $186.01 | $185.67 | 10,600 |
| 11:07 AM | $186.04 | Up $0.01 | $186.15 | $186.03 | 400 |
| 11:06 AM | $186.02 | Up $0.52 | $186.02 | $185.59 | 1,300 |
| 11:05 AM | $185.50 | Up $0.15 | $185.50 | $185.50 | 100 |
| 11:04 AM | $185.35 | Up $0.13 | $185.35 | $185.30 | 400 |
| 11:03 AM | $185.22 | Up $0.31 | $185.22 | $184.93 | 1,500 |
| 11:02 AM | $184.90 | Up $0.07 | $184.90 | $184.70 | 700 |
| 11:01 AM | $184.83 | Down $ -0.32 | $185.08 | $184.83 | 3,300 |
| 11:00 AM | $185.15 | Down $ -0.05 | $185.18 | $185.14 | 700 |
| 10:59 AM | $185.20 | Down $ -0.04 | $185.20 | $185.16 | 200 |
| 10:57 AM | $185.24 | Down $ -0.25 | $185.47 | $185.14 | 5,400 |
| 10:57 AM | $185.24 | Up $0.00 | $185.47 | $185.14 | 0 |
| 10:56 AM | $185.49 | Up $0.03 | $185.49 | $185.49 | 100 |
| 10:55 AM | $185.46 | Down $ -0.18 | $185.54 | $185.46 | 2,700 |
| 10:54 AM | $185.64 | Down $ -0.15 | $185.66 | $185.64 | 500 |
| 10:53 AM | $185.79 | Up $0.15 | $185.79 | $185.74 | 400 |
| 10:52 AM | $185.64 | Up $0.06 | $185.64 | $185.64 | 200 |
| 10:51 AM | $185.58 | Down $ -0.09 | $185.58 | $185.45 | 5,600 |
| 10:50 AM | $185.67 | Up $0.12 | $185.67 | $185.55 | 500 |
| 10:48 AM | $185.55 | Down $ -0.08 | $185.55 | $185.43 | 2,500 |
| 10:48 AM | $185.55 | Up $0.00 | $185.55 | $185.43 | 0 |
| 10:47 AM | $185.63 | Down $ -0.13 | $185.70 | $185.63 | 400 |
| 10:46 AM | $185.76 | Down $ -0.17 | $185.93 | $185.76 | 12,500 |
| 10:45 AM | $185.93 | Down $ -0.14 | $186.12 | $185.93 | 200 |
| 10:44 AM | $186.07 | Up $0.09 | $186.07 | $185.90 | 1,700 |
| 10:43 AM | $185.98 | Up $0.23 | $186.03 | $185.79 | 1,800 |
| 10:42 AM | $185.75 | Up $0.14 | $185.80 | $185.61 | 800 |
| 10:41 AM | $185.61 | Up $0.04 | $185.63 | $185.49 | 9,800 |
| 10:40 AM | $185.57 | Down $ -0.13 | $185.64 | $185.57 | 800 |
| 10:39 AM | $185.70 | Up $0.15 | $185.76 | $185.60 | 1,200 |
| 10:38 AM | $185.55 | Up $0.47 | $185.55 | $185.29 | 700 |
| 10:37 AM | $185.08 | Up $0.36 | $185.08 | $184.73 | 1,400 |
| 10:36 AM | $184.72 | Up $0.02 | $184.80 | $184.71 | 500 |
| 10:35 AM | $184.70 | Down $ -0.05 | $184.83 | $184.70 | 900 |
| 10:34 AM | $184.75 | Down $ -0.05 | $184.84 | $184.63 | 3,500 |
| 10:32 AM | $184.80 | Down $ -0.22 | $185.00 | $184.80 | 2,700 |
| 10:32 AM | $184.80 | Up $0.00 | $185.00 | $184.80 | 0 |
| 10:31 AM | $185.02 | Down $ -0.08 | $185.20 | $184.95 | 3,800 |
| 10:30 AM | $185.11 | Down $ -0.06 | $185.11 | $185.11 | 100 |
| 10:29 AM | $185.17 | Down $ -0.10 | $185.34 | $185.15 | 1,600 |
| 10:28 AM | $185.27 | Down $ -0.02 | $185.34 | $185.20 | 3,600 |
| 10:27 AM | $185.29 | Down $ -0.19 | $185.42 | $185.29 | 500 |
| 10:26 AM | $185.48 | Up $0.16 | $185.48 | $185.34 | 200 |
| 10:25 AM | $185.32 | Down $ -0.42 | $185.53 | $185.32 | 5,700 |
| 10:24 AM | $185.74 | Up $0.12 | $185.74 | $185.51 | 300 |
| 10:22 AM | $185.62 | Down $ -0.17 | $185.80 | $185.62 | 1,900 |
| 10:22 AM | $185.62 | Up $0.00 | $185.80 | $185.62 | 0 |
| 10:21 AM | $185.79 | Up $0.18 | $185.79 | $185.55 | 900 |
| 10:20 AM | $185.61 | Down $ -0.09 | $185.63 | $185.56 | 3,200 |
| 10:19 AM | $185.71 | Up $0.43 | $185.71 | $185.42 | 600 |
| 10:18 AM | $185.28 | Up $0.04 | $185.34 | $185.01 | 500 |
| 10:17 AM | $185.24 | Down $ -0.55 | $185.85 | $185.00 | 24,300 |
| 10:16 AM | $185.79 | Down $ -0.03 | $186.07 | $185.70 | 4,400 |
| 10:15 AM | $185.82 | Down $ -0.19 | $186.03 | $185.82 | 5,800 |
| 10:14 AM | $186.01 | Up $0.11 | $186.08 | $186.01 | 500 |
| 10:13 AM | $185.90 | Up $0.35 | $185.92 | $185.63 | 3,100 |
| 10:12 AM | $185.55 | Up $0.01 | $185.55 | $185.37 | 500 |
| 10:11 AM | $185.55 | Down $ -0.47 | $185.84 | $185.49 | 5,200 |
| 10:10 AM | $186.01 | Up $0.33 | $186.12 | $185.35 | 4,400 |
| 10:09 AM | $185.68 | Down $ -1.71 | $187.33 | $185.32 | 25,200 |
| 10:08 AM | $187.39 | Down $ -0.18 | $187.43 | $187.22 | 13,200 |
| 10:07 AM | $187.57 | Up $0.32 | $187.66 | $187.37 | 5,200 |
| 10:06 AM | $187.25 | Up $0.22 | $187.25 | $186.91 | 1,300 |
| 10:05 AM | $187.03 | Up $1.32 | $187.24 | $185.82 | 8,600 |
| 10:04 AM | $185.71 | Up $0.50 | $185.71 | $185.44 | 1,800 |
| 10:03 AM | $185.21 | Up $0.06 | $185.47 | $185.12 | 4,000 |
| 10:02 AM | $185.16 | Down $ -0.19 | $185.33 | $185.16 | 2,300 |
| 10:01 AM | $185.35 | Down $ -0.20 | $185.58 | $185.30 | 13,400 |
| 10:00 AM | $185.55 | Up $0.02 | $185.86 | $185.55 | 3,200 |
| 09:59 AM | $185.53 | Up $0.21 | $185.65 | $185.32 | 11,300 |
| 09:58 AM | $185.32 | Down $ -0.09 | $185.36 | $185.25 | 4,000 |
| 09:57 AM | $185.41 | Up $0.02 | $185.41 | $185.08 | 10,000 |
| 09:56 AM | $185.39 | Up $0.10 | $185.40 | $185.31 | 3,000 |
| 09:55 AM | $185.29 | Down $ -0.25 | $185.73 | $185.29 | 7,700 |
| 09:54 AM | $185.54 | Up $0.19 | $185.54 | $185.54 | 800 |
| 09:53 AM | $185.35 | Down $ -0.06 | $185.35 | $185.23 | 500 |
| 09:52 AM | $185.41 | Down $ -0.33 | $185.57 | $185.41 | 900 |
| 09:51 AM | $185.74 | Up $0.04 | $185.89 | $185.57 | 5,100 |
| 09:50 AM | $185.70 | Up $0.44 | $185.70 | $185.22 | 11,200 |
| 09:49 AM | $185.26 | Up $0.11 | $185.60 | $185.26 | 5,600 |
| 09:48 AM | $185.15 | Up $0.36 | $185.15 | $184.72 | 1,000 |
| 09:47 AM | $184.79 | Up $0.33 | $184.79 | $184.25 | 10,600 |
| 09:46 AM | $184.46 | Up $1.09 | $184.71 | $183.23 | 8,900 |
| 09:45 AM | $183.37 | Up $0.58 | $183.37 | $182.67 | 6,600 |
| 09:44 AM | $182.79 | Down $ -0.25 | $183.08 | $182.79 | 3,000 |
| 09:43 AM | $183.04 | Up $0.00 | $183.11 | $183.04 | 3,200 |
| 09:42 AM | $183.04 | Up $0.64 | $183.23 | $182.70 | 2,300 |
| 09:41 AM | $182.40 | Up $0.44 | $182.55 | $182.30 | 1,200 |
| 09:40 AM | $181.96 | Down $ -0.58 | $182.92 | $181.69 | 30,600 |
| 09:39 AM | $182.54 | Up $0.04 | $182.54 | $182.54 | 100 |
| 09:38 AM | $182.50 | Down $ -0.22 | $182.71 | $182.50 | 300 |
| 09:37 AM | $182.72 | Up $0.15 | $183.07 | $182.72 | 500 |
| 09:36 AM | $182.57 | Up $0.07 | $182.70 | $182.57 | 300 |
| 09:35 AM | $182.50 | Up $0.44 | $182.84 | $182.31 | 5,100 |
| 09:34 AM | $182.06 | Up $0.44 | $182.20 | $182.05 | 1,000 |
| 09:33 AM | $181.62 | Up $0.96 | $181.62 | $180.48 | 2,200 |
| 09:32 AM | $180.66 | Up $0.60 | $180.69 | $180.64 | 2,900 |
| 09:31 AM | $180.06 | Down $ -0.45 | $180.68 | $180.00 | 7,400 |
| 09:30 AM | $180.51 | Down $ -3.11 | $180.51 | $179.00 | 6,800 |
| Previous close | $183.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $193.48 | $185.28 | $194.17 | $185.23 | 1,279,400 |
| 29/10/2026 | $183.62 | $180.45 | $183.67 | $180.00 | 500,800 |
| 28/10/2026 | $183.06 | $182.22 | $184.38 | $181.41 | 706,500 |
| 27/10/2026 | $181.04 | $184.58 | $184.84 | $180.44 | 568,800 |
| 26/10/2026 | $188.76 | $189.37 | $189.83 | $188.13 | 315,900 |
| 23/10/2026 | $188.72 | $189.26 | $189.54 | $188.16 | 357,400 |
| 22/10/2026 | $184.78 | $183.53 | $185.23 | $183.14 | 441,400 |
| 21/10/2026 | $190.53 | $190.27 | $192.08 | $188.84 | 408,000 |
| 20/10/2026 | $190.15 | $187.99 | $190.18 | $187.88 | 567,300 |
| 19/10/2026 | $190.83 | $189.67 | $191.70 | $189.47 | 419,900 |
| 16/10/2026 | $189.48 | $187.09 | $189.86 | $186.77 | 889,300 |
| 15/10/2026 | $184.22 | $185.71 | $186.68 | $183.50 | 579,400 |
| 14/10/2026 | $184.86 | $184.83 | $185.56 | $184.14 | 562,300 |
| 13/10/2026 | $183.75 | $180.56 | $183.75 | $179.84 | 812,900 |
| 09/10/2026 | $175.76 | $177.07 | $177.43 | $175.07 | 435,000 |
| 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 | $174.17 | $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 |
Graphs are not available, please refer to the detailed table