Find a quote
IMPERIAL OIL
140.24 Up 0.19 (0.13 %)
Delayed : 2026/01/28 15:53:42
- Previous close $140.05
- Opening $140.77
- Today High $142.00
- Today Low $138.84
- Price Bid $140.22
- Price Ask $140.22
- 52 Weeks High $142.00
- 52 Weeks Low $82.98
- Size Bid 4
- Size Ask 5
- Volume 304,976
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:53 PM | $140.22 | Up $0.03 | $140.24 | $140.22 | 1,200 |
| 03:52 PM | $140.19 | Down $ -0.05 | $140.27 | $140.19 | 1,500 |
| 03:51 PM | $140.24 | Up $0.06 | $140.24 | $140.19 | 1,600 |
| 03:50 PM | $140.18 | Up $0.13 | $140.18 | $140.01 | 6,800 |
| 03:49 PM | $140.05 | Down $ -0.16 | $140.21 | $140.00 | 3,500 |
| 03:48 PM | $140.21 | Down $ -0.08 | $140.34 | $140.21 | 3,800 |
| 03:47 PM | $140.29 | Up $0.04 | $140.29 | $140.28 | 300 |
| 03:46 PM | $140.25 | Up $0.03 | $140.33 | $140.24 | 1,200 |
| 03:45 PM | $140.22 | Up $0.11 | $140.26 | $140.13 | 4,900 |
| 03:44 PM | $140.11 | Up $0.00 | $140.16 | $140.10 | 1,600 |
| 03:43 PM | $140.11 | Up $0.00 | $140.11 | $140.11 | 100 |
| 03:42 PM | $140.11 | Up $0.00 | $140.15 | $140.11 | 800 |
| 03:41 PM | $140.11 | Down $ -0.04 | $140.13 | $140.11 | 400 |
| 03:40 PM | $140.15 | Down $ -0.12 | $140.28 | $140.15 | 1,100 |
| 03:39 PM | $140.27 | Down $ -0.08 | $140.31 | $140.27 | 800 |
| 03:38 PM | $140.35 | Down $ -0.10 | $140.42 | $140.35 | 1,300 |
| 03:37 PM | $140.45 | Up $0.05 | $140.45 | $140.45 | 100 |
| 03:36 PM | $140.40 | Down $ -0.07 | $140.48 | $140.40 | 1,100 |
| 03:35 PM | $140.47 | Up $0.18 | $140.47 | $140.30 | 3,200 |
| 03:33 PM | $140.30 | Up $0.06 | $140.33 | $140.30 | 300 |
| 03:33 PM | $140.30 | Up $0.00 | $140.33 | $140.30 | 0 |
| 03:32 PM | $140.23 | Down $ -0.05 | $140.29 | $140.23 | 800 |
| 03:31 PM | $140.28 | Down $ -0.18 | $140.42 | $140.28 | 2,700 |
| 03:30 PM | $140.46 | Up $0.01 | $140.46 | $140.42 | 2,000 |
| 03:28 PM | $140.45 | Up $0.11 | $140.45 | $140.34 | 1,000 |
| 03:28 PM | $140.45 | Up $0.00 | $140.45 | $140.34 | 0 |
| 03:27 PM | $140.34 | Up $0.18 | $140.34 | $140.20 | 2,700 |
| 03:26 PM | $140.16 | Down $ -0.03 | $140.20 | $140.16 | 800 |
| 03:25 PM | $140.20 | Down $ -0.03 | $140.20 | $140.14 | 800 |
| 03:24 PM | $140.23 | Down $ -0.03 | $140.23 | $140.23 | 100 |
| 03:23 PM | $140.26 | Up $0.09 | $140.26 | $140.22 | 300 |
| 03:22 PM | $140.17 | Up $0.12 | $140.22 | $140.10 | 2,900 |
| 03:21 PM | $140.05 | Up $0.01 | $140.05 | $140.05 | 100 |
| 03:20 PM | $140.04 | Down $ -0.01 | $140.04 | $140.04 | 100 |
| 03:19 PM | $140.05 | Down $ -0.10 | $140.12 | $140.05 | 1,000 |
| 03:18 PM | $140.15 | Down $ -0.07 | $140.22 | $140.15 | 2,100 |
| 03:17 PM | $140.22 | Down $ -0.04 | $140.31 | $140.22 | 300 |
| 03:16 PM | $140.27 | Up $0.00 | $140.28 | $140.26 | 800 |
| 03:15 PM | $140.26 | Down $ -0.01 | $140.26 | $140.22 | 200 |
| 03:14 PM | $140.27 | Up $0.08 | $140.27 | $140.17 | 1,200 |
| 03:13 PM | $140.19 | Down $ -0.01 | $140.19 | $140.19 | 400 |
| 03:12 PM | $140.20 | Down $ -0.08 | $140.26 | $140.20 | 700 |
| 03:11 PM | $140.28 | Down $ -0.02 | $140.36 | $140.28 | 800 |
| 03:10 PM | $140.30 | Up $0.10 | $140.30 | $140.29 | 200 |
| 03:09 PM | $140.20 | Up $0.09 | $140.20 | $140.12 | 1,100 |
| 03:08 PM | $140.11 | Up $0.09 | $140.11 | $140.03 | 300 |
| 03:07 PM | $140.02 | Up $0.07 | $140.02 | $139.95 | 600 |
| 03:06 PM | $139.95 | Up $0.02 | $139.95 | $139.95 | 200 |
| 03:05 PM | $139.93 | Up $0.13 | $139.93 | $139.84 | 1,200 |
| 03:04 PM | $139.80 | Down $ -0.01 | $139.84 | $139.80 | 400 |
| 03:03 PM | $139.81 | Up $0.02 | $139.81 | $139.78 | 200 |
| 03:02 PM | $139.80 | Down $ -0.05 | $139.80 | $139.80 | 200 |
| 03:01 PM | $139.84 | Down $ -0.01 | $139.89 | $139.74 | 1,100 |
| 03:00 PM | $139.85 | Up $0.07 | $139.85 | $139.84 | 600 |
| 02:59 PM | $139.78 | Up $0.13 | $139.78 | $139.77 | 500 |
| 02:58 PM | $139.65 | Down $ -0.11 | $139.74 | $139.65 | 800 |
| 02:57 PM | $139.76 | Down $ -0.03 | $139.76 | $139.76 | 200 |
| 02:56 PM | $139.79 | Up $0.08 | $139.79 | $139.76 | 1,000 |
| 02:55 PM | $139.71 | Up $0.06 | $139.71 | $139.64 | 200 |
| 02:54 PM | $139.65 | Down $ -0.22 | $139.83 | $139.65 | 1,300 |
| 02:53 PM | $139.87 | Down $0.00 | $139.88 | $139.87 | 500 |
| 02:52 PM | $139.87 | Up $0.07 | $139.87 | $139.82 | 200 |
| 02:51 PM | $139.80 | Up $0.06 | $139.80 | $139.74 | 800 |
| 02:50 PM | $139.74 | Down $ -0.05 | $139.74 | $139.69 | 700 |
| 02:49 PM | $139.79 | Up $0.03 | $139.79 | $139.67 | 1,800 |
| 02:48 PM | $139.76 | Up $0.21 | $139.76 | $139.62 | 2,600 |
| 02:47 PM | $139.55 | Up $0.05 | $139.56 | $139.49 | 800 |
| 02:46 PM | $139.50 | Up $0.07 | $139.50 | $139.43 | 700 |
| 02:45 PM | $139.43 | Up $0.07 | $139.43 | $139.36 | 700 |
| 02:43 PM | $139.36 | Up $0.07 | $139.36 | $139.36 | 100 |
| 02:43 PM | $139.36 | Up $0.00 | $139.36 | $139.36 | 0 |
| 02:42 PM | $139.30 | Down $ -0.01 | $139.36 | $139.30 | 600 |
| 02:41 PM | $139.30 | Down $ -0.08 | $139.31 | $139.30 | 1,000 |
| 02:40 PM | $139.38 | Up $0.09 | $139.38 | $139.38 | 200 |
| 02:39 PM | $139.29 | Down $ -0.12 | $139.44 | $139.21 | 1,600 |
| 02:38 PM | $139.41 | Up $0.12 | $139.41 | $139.41 | 100 |
| 02:37 PM | $139.29 | Up $0.18 | $139.29 | $139.10 | 800 |
| 02:36 PM | $139.11 | Down $ -0.21 | $139.25 | $138.99 | 1,800 |
| 02:35 PM | $139.32 | Down $ -0.07 | $139.39 | $139.31 | 700 |
| 02:34 PM | $139.39 | Up $0.25 | $139.47 | $139.02 | 5,600 |
| 02:33 PM | $139.14 | Up $0.10 | $139.16 | $138.96 | 2,300 |
| 02:32 PM | $139.04 | Down $ -0.17 | $139.17 | $138.84 | 2,700 |
| 02:31 PM | $139.21 | Down $ -0.01 | $139.65 | $139.07 | 3,400 |
| 02:30 PM | $139.22 | Down $ -0.19 | $139.44 | $138.90 | 8,000 |
| 02:29 PM | $139.41 | Down $ -0.41 | $139.87 | $139.41 | 9,200 |
| 02:28 PM | $139.83 | Down $ -0.05 | $139.83 | $139.83 | 100 |
| 02:27 PM | $139.87 | Down $ -0.02 | $139.87 | $139.83 | 600 |
| 02:26 PM | $139.89 | Up $0.00 | $139.94 | $139.89 | 500 |
| 02:25 PM | $139.89 | Up $0.00 | $139.94 | $139.89 | 300 |
| 02:24 PM | $139.89 | Down $ -0.04 | $139.94 | $139.89 | 300 |
| 02:23 PM | $139.93 | Up $0.07 | $139.93 | $139.93 | 200 |
| 02:22 PM | $139.86 | Down $ -0.07 | $139.92 | $139.86 | 600 |
| 02:21 PM | $139.94 | Up $0.03 | $139.97 | $139.91 | 900 |
| 02:20 PM | $139.91 | Down $0.00 | $139.91 | $139.91 | 100 |
| 02:19 PM | $139.91 | Down $ -0.17 | $140.08 | $139.91 | 1,300 |
| 02:18 PM | $140.08 | Up $0.00 | $140.08 | $140.08 | 200 |
| 02:17 PM | $140.08 | Up $0.14 | $140.08 | $139.98 | 1,700 |
| 02:16 PM | $139.94 | Up $0.03 | $139.97 | $139.92 | 1,400 |
| 02:15 PM | $139.92 | Up $0.05 | $139.94 | $139.90 | 2,200 |
| 02:14 PM | $139.86 | Down $ -0.04 | $139.86 | $139.86 | 200 |
| 02:13 PM | $139.90 | Up $0.00 | $139.94 | $139.90 | 500 |
| 02:12 PM | $139.90 | Down $ -0.09 | $140.04 | $139.90 | 2,700 |
| 02:11 PM | $139.99 | Up $0.02 | $140.04 | $139.99 | 1,100 |
| 02:09 PM | $139.97 | Up $0.05 | $140.00 | $139.96 | 900 |
| 02:09 PM | $139.97 | Up $0.00 | $140.00 | $139.96 | 0 |
| 02:08 PM | $139.92 | Up $0.04 | $139.96 | $139.92 | 400 |
| 02:06 PM | $139.88 | Down $ -0.08 | $139.95 | $139.88 | 700 |
| 02:06 PM | $139.88 | Up $0.00 | $139.95 | $139.88 | 0 |
| 02:05 PM | $139.96 | Up $0.25 | $139.96 | $139.71 | 1,500 |
| 02:04 PM | $139.71 | Up $0.06 | $139.71 | $139.71 | 100 |
| 02:03 PM | $139.66 | Up $0.04 | $139.67 | $139.60 | 900 |
| 02:01 PM | $139.62 | Up $0.05 | $139.68 | $139.62 | 900 |
| 02:01 PM | $139.62 | Up $0.00 | $139.68 | $139.62 | 0 |
| 02:00 PM | $139.57 | Down $ -0.12 | $139.62 | $139.57 | 400 |
| 01:59 PM | $139.69 | Up $0.01 | $139.73 | $139.67 | 700 |
| 01:58 PM | $139.68 | Up $0.05 | $139.68 | $139.58 | 400 |
| 01:57 PM | $139.63 | Up $0.09 | $139.67 | $139.56 | 2,600 |
| 01:56 PM | $139.54 | Up $0.02 | $139.54 | $139.52 | 200 |
| 01:55 PM | $139.52 | Down $ -0.01 | $139.52 | $139.52 | 100 |
| 01:54 PM | $139.53 | Down $ -0.15 | $139.57 | $139.53 | 500 |
| 01:53 PM | $139.68 | Down $ -0.05 | $139.68 | $139.60 | 300 |
| 01:52 PM | $139.73 | Up $0.04 | $139.73 | $139.61 | 300 |
| 01:51 PM | $139.69 | Up $0.00 | $139.69 | $139.67 | 1,500 |
| 01:50 PM | $139.69 | Down $ -0.07 | $139.69 | $139.69 | 100 |
| 01:49 PM | $139.76 | Down $ -0.13 | $139.89 | $139.76 | 1,700 |
| 01:48 PM | $139.89 | Down $ -0.03 | $139.90 | $139.89 | 300 |
| 01:47 PM | $139.92 | Down $ -0.06 | $139.97 | $139.88 | 800 |
| 01:46 PM | $139.98 | Up $0.01 | $139.98 | $139.98 | 100 |
| 01:45 PM | $139.97 | Down $ -0.01 | $139.97 | $139.97 | 100 |
| 01:44 PM | $139.98 | Down $ -0.04 | $139.98 | $139.98 | 100 |
| 01:42 PM | $140.02 | Down $ -0.04 | $140.02 | $140.02 | 100 |
| 01:42 PM | $140.02 | Up $0.00 | $140.02 | $140.02 | 0 |
| 01:41 PM | $140.06 | Up $0.13 | $140.06 | $139.98 | 400 |
| 01:40 PM | $139.94 | Up $0.01 | $139.99 | $139.94 | 400 |
| 01:36 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 100 |
| 01:36 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:36 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:36 PM | $139.93 | Up $0.00 | $139.93 | $139.93 | 0 |
| 01:35 PM | $139.93 | Down $ -0.01 | $139.93 | $139.93 | 100 |
| 01:34 PM | $139.94 | Up $0.10 | $139.94 | $139.84 | 600 |
| 01:33 PM | $139.84 | Up $0.17 | $139.84 | $139.68 | 1,400 |
| 01:32 PM | $139.67 | Down $ -0.28 | $139.95 | $139.64 | 1,800 |
| 01:31 PM | $139.95 | Down $ -0.03 | $139.95 | $139.95 | 100 |
| 01:28 PM | $139.98 | Up $0.02 | $139.98 | $139.98 | 100 |
| 01:28 PM | $139.98 | Up $0.00 | $139.98 | $139.98 | 0 |
| 01:28 PM | $139.98 | Up $0.00 | $139.98 | $139.98 | 0 |
| 01:27 PM | $139.96 | Up $0.00 | $139.96 | $139.96 | 100 |
| 01:25 PM | $139.96 | Down $ -0.10 | $140.02 | $139.96 | 900 |
| 01:25 PM | $139.96 | Up $0.00 | $140.02 | $139.96 | 0 |
| 01:24 PM | $140.06 | Down $ -0.01 | $140.07 | $140.06 | 500 |
| 01:23 PM | $140.07 | Down $ -0.06 | $140.13 | $140.07 | 200 |
| 01:22 PM | $140.13 | Down $ -0.01 | $140.19 | $140.13 | 400 |
| 01:21 PM | $140.14 | Down $ -0.05 | $140.14 | $140.14 | 100 |
| 01:20 PM | $140.19 | Down $ -0.06 | $140.19 | $140.19 | 100 |
| 01:18 PM | $140.24 | Up $0.16 | $140.24 | $140.08 | 700 |
| 01:18 PM | $140.24 | Up $0.00 | $140.24 | $140.08 | 0 |
| 01:17 PM | $140.08 | Down $ -0.02 | $140.08 | $140.08 | 100 |
| 01:16 PM | $140.10 | Down $ -0.04 | $140.10 | $140.10 | 100 |
| 01:14 PM | $140.14 | Down $ -0.07 | $140.28 | $140.08 | 800 |
| 01:14 PM | $140.14 | Up $0.00 | $140.28 | $140.08 | 0 |
| 01:12 PM | $140.21 | Down $ -0.10 | $140.21 | $140.21 | 100 |
| 01:12 PM | $140.21 | Up $0.00 | $140.21 | $140.21 | 0 |
| 01:10 PM | $140.31 | Up $0.04 | $140.31 | $140.31 | 200 |
| 01:10 PM | $140.31 | Up $0.00 | $140.31 | $140.31 | 0 |
| 01:09 PM | $140.27 | Up $0.19 | $140.27 | $140.18 | 600 |
| 01:08 PM | $140.08 | Down $ -0.13 | $140.21 | $140.08 | 800 |
| 01:06 PM | $140.21 | Up $0.07 | $140.21 | $140.14 | 1,500 |
| 01:06 PM | $140.21 | Up $0.00 | $140.21 | $140.14 | 0 |
| 01:04 PM | $140.14 | Down $ -0.09 | $140.20 | $140.11 | 1,100 |
| 01:04 PM | $140.14 | Up $0.00 | $140.20 | $140.11 | 0 |
| 01:03 PM | $140.23 | Up $0.13 | $140.23 | $140.11 | 700 |
| 01:02 PM | $140.11 | Down $ -0.02 | $140.11 | $140.11 | 100 |
| 01:01 PM | $140.12 | Up $0.09 | $140.12 | $140.12 | 100 |
| 01:00 PM | $140.03 | Up $0.46 | $140.03 | $139.62 | 1,800 |
| 12:59 PM | $139.57 | Down $ -0.33 | $139.94 | $139.57 | 3,700 |
| 12:58 PM | $139.90 | Down $ -0.07 | $140.10 | $139.90 | 1,300 |
| 12:57 PM | $139.97 | Down $ -0.08 | $139.97 | $139.97 | 200 |
| 12:56 PM | $140.05 | Up $0.06 | $140.05 | $139.85 | 2,300 |
| 12:54 PM | $139.99 | Up $0.19 | $139.99 | $139.86 | 800 |
| 12:54 PM | $139.99 | Up $0.00 | $139.99 | $139.86 | 0 |
| 12:53 PM | $139.80 | Down $ -0.13 | $139.86 | $139.80 | 300 |
| 12:52 PM | $139.94 | Up $0.00 | $139.94 | $139.87 | 200 |
| 12:50 PM | $139.93 | Down $ -0.18 | $140.11 | $139.93 | 1,100 |
| 12:50 PM | $139.93 | Up $0.00 | $140.11 | $139.93 | 0 |
| 12:49 PM | $140.11 | Down $ -0.09 | $140.16 | $140.07 | 700 |
| 12:48 PM | $140.20 | Up $0.00 | $140.20 | $140.20 | 100 |
| 12:47 PM | $140.20 | Up $0.02 | $140.20 | $140.14 | 200 |
| 12:46 PM | $140.18 | Up $0.15 | $140.18 | $140.06 | 1,100 |
| 12:45 PM | $140.03 | Down $ -0.06 | $140.04 | $140.03 | 200 |
| 12:44 PM | $140.09 | Down $ -0.04 | $140.09 | $140.09 | 100 |
| 12:41 PM | $140.13 | Down $ -0.01 | $140.13 | $140.09 | 300 |
| 12:41 PM | $140.13 | Up $0.00 | $140.13 | $140.09 | 0 |
| 12:41 PM | $140.13 | Up $0.00 | $140.13 | $140.09 | 0 |
| 12:40 PM | $140.14 | Down $ -0.11 | $140.26 | $140.14 | 1,800 |
| 12:38 PM | $140.25 | Down $ -0.09 | $140.37 | $140.25 | 1,900 |
| 12:38 PM | $140.25 | Up $0.00 | $140.37 | $140.25 | 0 |
| 12:36 PM | $140.35 | Down $ -0.03 | $140.35 | $140.35 | 100 |
| 12:36 PM | $140.35 | Up $0.00 | $140.35 | $140.35 | 0 |
| 12:35 PM | $140.37 | Up $0.03 | $140.37 | $140.37 | 100 |
| 12:34 PM | $140.34 | Up $0.06 | $140.37 | $140.32 | 1,000 |
| 12:33 PM | $140.28 | Down $ -0.04 | $140.28 | $140.28 | 100 |
| 12:32 PM | $140.32 | Up $0.03 | $140.32 | $140.32 | 100 |
| 12:31 PM | $140.29 | Down $ -0.06 | $140.29 | $140.29 | 300 |
| 12:30 PM | $140.35 | Up $0.05 | $140.35 | $140.35 | 100 |
| 12:29 PM | $140.30 | Up $0.00 | $140.30 | $140.30 | 100 |
| 12:27 PM | $140.30 | Down $ -0.14 | $140.35 | $140.30 | 200 |
| 12:27 PM | $140.30 | Up $0.00 | $140.35 | $140.30 | 0 |
| 12:26 PM | $140.44 | Up $0.00 | $140.44 | $140.38 | 400 |
| 12:25 PM | $140.44 | Up $0.04 | $140.44 | $140.44 | 200 |
| 12:24 PM | $140.40 | Up $0.06 | $140.40 | $140.35 | 300 |
| 12:23 PM | $140.34 | Down $ -0.07 | $140.34 | $140.34 | 100 |
| 12:22 PM | $140.41 | Down $ -0.06 | $140.52 | $140.35 | 2,300 |
| 12:21 PM | $140.47 | Down $ -0.06 | $140.47 | $140.47 | 100 |
| 12:19 PM | $140.53 | Up $0.06 | $140.53 | $140.52 | 200 |
| 12:19 PM | $140.53 | Up $0.00 | $140.53 | $140.52 | 0 |
| 12:18 PM | $140.47 | Up $0.06 | $140.47 | $140.41 | 300 |
| 12:17 PM | $140.41 | Down $ -0.06 | $140.41 | $140.41 | 100 |
| 12:16 PM | $140.47 | Up $0.06 | $140.47 | $140.47 | 200 |
| 12:15 PM | $140.41 | Down $ -0.11 | $140.41 | $140.40 | 600 |
| 12:14 PM | $140.52 | Up $0.02 | $140.52 | $140.41 | 800 |
| 12:12 PM | $140.50 | Down $ -0.02 | $140.50 | $140.48 | 2,000 |
| 12:12 PM | $140.50 | Up $0.00 | $140.50 | $140.48 | 0 |
| 12:11 PM | $140.52 | Down $ -0.13 | $140.63 | $140.52 | 1,100 |
| 12:10 PM | $140.65 | Up $0.11 | $140.65 | $140.53 | 600 |
| 12:08 PM | $140.54 | Up $0.05 | $140.54 | $140.54 | 100 |
| 12:08 PM | $140.54 | Up $0.00 | $140.54 | $140.54 | 0 |
| 12:05 PM | $140.49 | Up $0.01 | $140.55 | $140.49 | 300 |
| 12:05 PM | $140.49 | Up $0.00 | $140.55 | $140.49 | 0 |
| 12:05 PM | $140.49 | Up $0.00 | $140.55 | $140.49 | 0 |
| 12:04 PM | $140.48 | Up $0.10 | $140.48 | $140.40 | 500 |
| 12:03 PM | $140.38 | Up $0.03 | $140.38 | $140.38 | 100 |
| 12:01 PM | $140.35 | Up $0.08 | $140.35 | $140.35 | 200 |
| 12:01 PM | $140.35 | Up $0.00 | $140.35 | $140.35 | 0 |
| 12:00 PM | $140.27 | Up $0.15 | $140.27 | $140.19 | 200 |
| 11:59 AM | $140.13 | Down $ -0.06 | $140.20 | $140.12 | 800 |
| 11:58 AM | $140.19 | Down $ -0.07 | $140.33 | $140.19 | 1,700 |
| 11:56 AM | $140.26 | Up $0.05 | $140.26 | $140.22 | 500 |
| 11:56 AM | $140.26 | Up $0.00 | $140.26 | $140.22 | 0 |
| 11:55 AM | $140.21 | Up $0.10 | $140.21 | $140.15 | 800 |
| 11:54 AM | $140.11 | Down $ -0.26 | $140.35 | $140.10 | 1,700 |
| 11:53 AM | $140.37 | Up $0.02 | $140.37 | $140.37 | 200 |
| 11:52 AM | $140.35 | Down $ -0.04 | $140.35 | $140.27 | 900 |
| 11:51 AM | $140.39 | Down $ -0.06 | $140.39 | $140.39 | 200 |
| 11:49 AM | $140.45 | Down $ -0.12 | $140.56 | $140.45 | 600 |
| 11:49 AM | $140.45 | Up $0.00 | $140.56 | $140.45 | 0 |
| 11:48 AM | $140.57 | Down $ -0.15 | $140.63 | $140.56 | 1,800 |
| 11:47 AM | $140.72 | Up $0.11 | $140.72 | $140.72 | 100 |
| 11:46 AM | $140.61 | Up $0.07 | $140.61 | $140.58 | 400 |
| 11:45 AM | $140.55 | Down $ -0.05 | $140.55 | $140.55 | 100 |
| 11:44 AM | $140.59 | Up $0.10 | $140.59 | $140.51 | 900 |
| 11:43 AM | $140.49 | Down $ -0.05 | $140.54 | $140.49 | 900 |
| 11:41 AM | $140.54 | Up $0.00 | $140.54 | $140.54 | 200 |
| 11:41 AM | $140.54 | Up $0.00 | $140.54 | $140.54 | 0 |
| 11:40 AM | $140.54 | Up $0.01 | $140.54 | $140.54 | 100 |
| 11:39 AM | $140.53 | Up $0.01 | $140.53 | $140.48 | 700 |
| 11:37 AM | $140.52 | Up $0.06 | $140.52 | $140.45 | 500 |
| 11:37 AM | $140.52 | Up $0.00 | $140.52 | $140.45 | 0 |
| 11:36 AM | $140.46 | Down $ -0.04 | $140.48 | $140.46 | 200 |
| 11:35 AM | $140.50 | Down $ -0.03 | $140.52 | $140.50 | 1,100 |
| 11:34 AM | $140.53 | Up $0.07 | $140.53 | $140.50 | 400 |
| 11:32 AM | $140.46 | Up $0.08 | $140.46 | $140.37 | 900 |
| 11:32 AM | $140.46 | Up $0.00 | $140.46 | $140.37 | 0 |
| 11:31 AM | $140.38 | Down $ -0.16 | $140.48 | $140.38 | 1,200 |
| 11:30 AM | $140.55 | Up $0.01 | $140.55 | $140.52 | 600 |
| 11:29 AM | $140.53 | Down $ -0.01 | $140.53 | $140.53 | 100 |
| 11:27 AM | $140.54 | Down $ -0.11 | $140.60 | $140.54 | 700 |
| 11:27 AM | $140.54 | Up $0.00 | $140.60 | $140.54 | 0 |
| 11:26 AM | $140.65 | Up $0.05 | $140.65 | $140.59 | 600 |
| 11:25 AM | $140.60 | Up $0.13 | $140.60 | $140.55 | 200 |
| 11:23 AM | $140.47 | Up $0.02 | $140.47 | $140.47 | 100 |
| 11:23 AM | $140.47 | Up $0.00 | $140.47 | $140.47 | 0 |
| 11:22 AM | $140.45 | Up $0.01 | $140.48 | $140.45 | 1,600 |
| 11:21 AM | $140.44 | Up $0.00 | $140.44 | $140.44 | 100 |
| 11:20 AM | $140.43 | Up $0.07 | $140.43 | $140.39 | 600 |
| 11:19 AM | $140.36 | Down $ -0.08 | $140.39 | $140.36 | 200 |
| 11:17 AM | $140.44 | Up $0.04 | $140.44 | $140.36 | 300 |
| 11:17 AM | $140.44 | Up $0.00 | $140.44 | $140.36 | 0 |
| 11:16 AM | $140.40 | Down $ -0.07 | $140.48 | $140.36 | 900 |
| 11:14 AM | $140.47 | Up $0.10 | $140.47 | $140.47 | 100 |
| 11:14 AM | $140.47 | Up $0.00 | $140.47 | $140.47 | 0 |
| 11:13 AM | $140.37 | Up $0.00 | $140.37 | $140.37 | 400 |
| 11:12 AM | $140.37 | Down $ -0.03 | $140.37 | $140.37 | 300 |
| 11:11 AM | $140.40 | Up $0.14 | $140.40 | $140.32 | 500 |
| 11:10 AM | $140.26 | Up $0.03 | $140.26 | $140.26 | 100 |
| 11:09 AM | $140.23 | Up $0.19 | $140.23 | $140.10 | 1,100 |
| 11:07 AM | $140.04 | Down $ -0.07 | $140.11 | $140.04 | 600 |
| 11:07 AM | $140.04 | Up $0.00 | $140.11 | $140.04 | 0 |
| 11:06 AM | $140.11 | Down $ -0.02 | $140.16 | $140.11 | 200 |
| 11:05 AM | $140.13 | Up $0.01 | $140.13 | $140.12 | 900 |
| 11:03 AM | $140.12 | Down $ -0.08 | $140.17 | $140.12 | 400 |
| 11:03 AM | $140.12 | Up $0.00 | $140.17 | $140.12 | 0 |
| 11:02 AM | $140.20 | Down $ -0.04 | $140.20 | $140.20 | 100 |
| 11:01 AM | $140.24 | Up $0.04 | $140.24 | $140.24 | 200 |
| 11:00 AM | $140.20 | Up $0.01 | $140.30 | $140.20 | 300 |
| 10:59 AM | $140.19 | Down $0.00 | $140.19 | $140.19 | 100 |
| 10:55 AM | $140.19 | Up $0.02 | $140.19 | $140.18 | 300 |
| 10:55 AM | $140.19 | Up $0.00 | $140.19 | $140.18 | 0 |
| 10:55 AM | $140.19 | Up $0.00 | $140.19 | $140.18 | 0 |
| 10:55 AM | $140.19 | Up $0.00 | $140.19 | $140.18 | 0 |
| 10:54 AM | $140.17 | Up $0.08 | $140.18 | $140.03 | 800 |
| 10:52 AM | $140.09 | Up $0.05 | $140.09 | $140.08 | 200 |
| 10:52 AM | $140.09 | Up $0.00 | $140.09 | $140.08 | 0 |
| 10:51 AM | $140.04 | Up $0.15 | $140.04 | $139.95 | 1,400 |
| 10:50 AM | $139.89 | Up $0.00 | $139.95 | $139.89 | 300 |
| 10:49 AM | $139.89 | Down $ -0.02 | $139.91 | $139.89 | 200 |
| 10:48 AM | $139.91 | Down $ -0.19 | $140.03 | $139.85 | 1,600 |
| 10:47 AM | $140.09 | Up $0.01 | $140.09 | $140.09 | 100 |
| 10:46 AM | $140.08 | Down $ -0.07 | $140.12 | $140.08 | 500 |
| 10:45 AM | $140.15 | Up $0.18 | $140.15 | $140.02 | 1,000 |
| 10:44 AM | $139.97 | Down $ -0.03 | $139.97 | $139.97 | 100 |
| 10:43 AM | $140.00 | Up $0.07 | $140.00 | $139.99 | 600 |
| 10:42 AM | $139.93 | Up $0.09 | $139.94 | $139.87 | 900 |
| 10:41 AM | $139.83 | Down $ -0.17 | $140.09 | $139.83 | 1,600 |
| 10:40 AM | $140.00 | Down $ -0.11 | $140.00 | $140.00 | 100 |
| 10:39 AM | $140.11 | Up $0.12 | $140.11 | $140.00 | 1,000 |
| 10:37 AM | $139.99 | Up $0.13 | $139.99 | $139.83 | 1,300 |
| 10:37 AM | $139.99 | Up $0.00 | $139.99 | $139.83 | 0 |
| 10:36 AM | $139.86 | Down $ -0.01 | $139.91 | $139.84 | 800 |
| 10:35 AM | $139.87 | Up $0.13 | $139.87 | $139.72 | 1,200 |
| 10:34 AM | $139.74 | Down $ -0.28 | $139.96 | $139.74 | 2,700 |
| 10:33 AM | $140.02 | Down $ -0.13 | $140.18 | $140.02 | 600 |
| 10:32 AM | $140.15 | Down $ -0.23 | $140.33 | $140.15 | 1,200 |
| 10:30 AM | $140.38 | Down $ -0.07 | $140.48 | $140.38 | 1,000 |
| 10:30 AM | $140.38 | Up $0.00 | $140.48 | $140.38 | 0 |
| 10:29 AM | $140.45 | Up $0.00 | $140.45 | $140.45 | 300 |
| 10:28 AM | $140.45 | Up $0.13 | $140.45 | $140.29 | 2,300 |
| 10:27 AM | $140.32 | Down $ -0.06 | $140.32 | $140.32 | 100 |
| 10:26 AM | $140.37 | Down $ -0.03 | $140.43 | $140.37 | 900 |
| 10:25 AM | $140.40 | Up $0.15 | $140.40 | $140.28 | 500 |
| 10:23 AM | $140.25 | Up $0.44 | $140.25 | $139.95 | 1,400 |
| 10:23 AM | $140.25 | Up $0.00 | $140.25 | $139.95 | 0 |
| 10:22 AM | $139.81 | Down $ -0.01 | $139.81 | $139.81 | 100 |
| 10:21 AM | $139.82 | Down $ -0.33 | $140.16 | $139.82 | 1,100 |
| 10:20 AM | $140.15 | Up $0.16 | $140.15 | $140.04 | 800 |
| 10:19 AM | $139.99 | Down $ -0.01 | $139.99 | $139.94 | 400 |
| 10:18 AM | $140.00 | Down $ -0.08 | $140.08 | $140.00 | 800 |
| 10:17 AM | $140.08 | Down $ -0.11 | $140.20 | $140.08 | 800 |
| 10:16 AM | $140.19 | Up $0.19 | $140.19 | $140.00 | 3,900 |
| 10:15 AM | $140.00 | Up $0.07 | $140.00 | $139.91 | 600 |
| 10:14 AM | $139.93 | Up $0.07 | $139.93 | $139.86 | 700 |
| 10:13 AM | $139.86 | Down $ -0.08 | $139.86 | $139.86 | 200 |
| 10:12 AM | $139.94 | Up $0.18 | $139.94 | $139.88 | 300 |
| 10:11 AM | $139.76 | Down $ -0.24 | $139.93 | $139.76 | 1,000 |
| 10:10 AM | $140.00 | Up $0.46 | $140.00 | $139.68 | 1,600 |
| 10:09 AM | $139.54 | Down $ -0.15 | $139.59 | $139.54 | 300 |
| 10:08 AM | $139.69 | Down $ -0.26 | $139.81 | $139.64 | 1,200 |
| 10:07 AM | $139.95 | Down $ -0.24 | $140.10 | $139.89 | 1,400 |
| 10:06 AM | $140.19 | Up $0.08 | $140.25 | $140.13 | 2,300 |
| 10:05 AM | $140.11 | Down $ -0.11 | $140.18 | $140.11 | 1,700 |
| 10:04 AM | $140.22 | Down $ -0.16 | $140.31 | $140.22 | 700 |
| 10:03 AM | $140.38 | Down $ -0.07 | $140.46 | $140.38 | 1,800 |
| 10:02 AM | $140.45 | Down $ -0.15 | $140.52 | $140.45 | 500 |
| 10:01 AM | $140.60 | Down $ -0.05 | $140.61 | $140.53 | 1,100 |
| 10:00 AM | $140.65 | Down $ -0.10 | $140.70 | $140.65 | 500 |
| 09:58 AM | $140.75 | Down $ -0.06 | $140.84 | $140.75 | 500 |
| 09:58 AM | $140.75 | Up $0.00 | $140.84 | $140.75 | 0 |
| 09:57 AM | $140.81 | Up $0.04 | $140.86 | $140.70 | 1,300 |
| 09:56 AM | $140.77 | Up $0.10 | $140.77 | $140.61 | 2,000 |
| 09:55 AM | $140.67 | Down $ -0.02 | $140.67 | $140.50 | 1,100 |
| 09:54 AM | $140.69 | Down $ -0.22 | $140.84 | $140.69 | 300 |
| 09:53 AM | $140.91 | Down $ -0.17 | $140.99 | $140.91 | 600 |
| 09:52 AM | $141.08 | Up $0.08 | $141.08 | $141.08 | 100 |
| 09:51 AM | $141.00 | Up $0.39 | $141.12 | $140.68 | 3,500 |
| 09:50 AM | $140.61 | Down $ -0.16 | $140.70 | $140.54 | 800 |
| 09:49 AM | $140.77 | Down $ -0.25 | $141.02 | $140.77 | 500 |
| 09:48 AM | $141.02 | Down $ -0.23 | $141.17 | $141.02 | 500 |
| 09:47 AM | $141.25 | Down $ -0.15 | $141.32 | $141.25 | 1,100 |
| 09:46 AM | $141.40 | Up $0.07 | $141.40 | $141.40 | 300 |
| 09:45 AM | $141.33 | Down $ -0.01 | $141.40 | $141.33 | 800 |
| 09:43 AM | $141.34 | Down $ -0.03 | $141.34 | $141.34 | 100 |
| 09:43 AM | $141.34 | Up $0.00 | $141.34 | $141.34 | 0 |
| 09:41 AM | $141.37 | Down $ -0.26 | $141.78 | $141.37 | 6,000 |
| 09:41 AM | $141.37 | Up $0.00 | $141.78 | $141.37 | 0 |
| 09:39 AM | $141.64 | Down $ -0.36 | $141.94 | $141.28 | 1,600 |
| 09:39 AM | $141.64 | Up $0.00 | $141.94 | $141.28 | 0 |
| 09:38 AM | $141.99 | Up $0.10 | $142.00 | $141.67 | 4,400 |
| 09:34 AM | $141.89 | Up $0.25 | $141.89 | $141.89 | 100 |
| 09:34 AM | $141.89 | Up $0.00 | $141.89 | $141.89 | 0 |
| 09:34 AM | $141.89 | Up $0.00 | $141.89 | $141.89 | 0 |
| 09:34 AM | $141.89 | Up $0.00 | $141.89 | $141.89 | 0 |
| 09:33 AM | $141.64 | Up $0.16 | $141.64 | $141.03 | 4,900 |
| 09:32 AM | $141.48 | Down $ -0.01 | $141.48 | $141.48 | 100 |
| 09:30 AM | $141.49 | Up $1.44 | $141.49 | $140.69 | 4,600 |
| 09:30 AM | $141.49 | Up $0.00 | $141.49 | $140.69 | 0 |
| Previous close | $140.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/01/2026 | $140.22 | $140.19 | $140.65 | $138.84 | 320,300 |
| 27/01/2026 | $140.05 | $140.57 | $141.05 | $139.61 | 742,000 |
| 26/01/2026 | $139.16 | $138.90 | $139.49 | $138.56 | 409,300 |
| 23/01/2026 | $138.55 | $138.81 | $139.00 | $138.18 | 538,900 |
| 22/01/2026 | $136.87 | $136.34 | $137.12 | $135.62 | 368,000 |
| 21/01/2026 | $138.47 | $138.75 | $138.89 | $137.46 | 779,400 |
| 20/01/2026 | $134.69 | $136.29 | $136.45 | $133.79 | 692,100 |
| 19/01/2026 | $136.16 | $135.93 | $136.25 | $135.06 | 139,800 |
| 16/01/2026 | $136.24 | $135.99 | $137.47 | $135.72 | 1,099,700 |
| 15/01/2026 | $133.89 | $136.27 | $136.28 | $133.22 | 717,400 |
| 14/01/2026 | $137.43 | $134.85 | $137.95 | $134.78 | 1,010,400 |
| 13/01/2026 | $133.28 | $131.98 | $134.19 | $131.85 | 786,600 |
| 12/01/2026 | $128.13 | $128.76 | $129.23 | $127.58 | 929,300 |
| 09/01/2026 | $125.54 | $126.43 | $126.60 | $125.30 | 527,700 |
| 08/01/2026 | $123.31 | $120.72 | $124.36 | $120.68 | 714,900 |
| 07/01/2026 | $120.83 | $119.94 | $121.02 | $119.00 | 869,100 |
| 06/01/2026 | $120.80 | $123.03 | $123.03 | $120.09 | 730,500 |
| 05/01/2026 | $120.56 | $118.78 | $121.54 | $118.67 | 650,200 |
| 02/01/2026 | $122.31 | $121.00 | $122.63 | $120.99 | 337,700 |
| 31/12/2025 | $118.58 | $118.47 | $118.73 | $118.14 | 288,200 |
| 30/12/2025 | $119.19 | $117.85 | $119.40 | $117.78 | 369,100 |
| 29/12/2025 | $117.62 | $117.78 | $118.49 | $117.55 | 444,400 |
| 24/12/2025 | $117.29 | $117.45 | $117.91 | $117.29 | 72,000 |
| 23/12/2025 | $117.66 | $117.50 | $118.14 | $117.37 | 367,600 |
| 22/12/2025 | $117.19 | $117.34 | $117.93 | $116.83 | 271,400 |
| 19/12/2025 | $116.04 | $115.42 | $116.60 | $114.75 | 1,549,400 |
| 18/12/2025 | $115.28 | $116.40 | $116.41 | $114.76 | 615,300 |
| 17/12/2025 | $117.20 | $117.72 | $117.89 | $116.70 | 1,258,400 |
| 16/12/2025 | $117.32 | $118.81 | $119.02 | $117.17 | 905,900 |
| 15/12/2025 | $123.82 | $123.24 | $124.24 | $122.62 | 532,300 |
Graphs are not available, please refer to the detailed table