Quotes and Market Data
Find a quote
IMPERIAL OIL
116.68 Down -1.44 (-1.23 %)
Delayed : 2025/07/30 17:40:00
- Previous close $118.12
- Opening $117.55
- Price Ask $116.20
- Price Bid $116.20
- Size Bid 1
- Size Ask 10
- Today High $118.57
- Today Low $116.06
- 52 Weeks High $118.80
- 52 Weeks Low $82.98
- Volume 598,669
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $116.68 | Down $ -0.02 | $116.68 | $116.68 | 79,600 |
| 03:59 PM | $116.70 | Down $ -0.07 | $116.79 | $116.67 | 11,000 |
| 03:58 PM | $116.77 | Up $0.00 | $116.80 | $116.77 | 19,100 |
| 03:57 PM | $116.77 | Down $ -0.01 | $116.78 | $116.76 | 8,500 |
| 03:56 PM | $116.78 | Up $0.00 | $116.78 | $116.73 | 6,000 |
| 03:55 PM | $116.78 | Up $0.03 | $116.78 | $116.74 | 4,700 |
| 03:54 PM | $116.75 | Up $0.08 | $116.75 | $116.70 | 2,200 |
| 03:53 PM | $116.67 | Up $0.02 | $116.67 | $116.61 | 4,100 |
| 03:52 PM | $116.66 | Down $ -0.03 | $116.69 | $116.65 | 4,800 |
| 03:51 PM | $116.68 | Up $0.06 | $116.68 | $116.59 | 4,000 |
| 03:50 PM | $116.62 | Up $0.11 | $116.68 | $116.51 | 6,200 |
| 03:49 PM | $116.51 | Up $0.03 | $116.52 | $116.44 | 8,300 |
| 03:48 PM | $116.48 | Down $ -0.09 | $116.58 | $116.48 | 3,100 |
| 03:47 PM | $116.57 | Up $0.07 | $116.57 | $116.49 | 4,500 |
| 03:46 PM | $116.50 | Up $0.03 | $116.50 | $116.46 | 700 |
| 03:45 PM | $116.47 | Up $0.06 | $116.47 | $116.40 | 1,400 |
| 03:44 PM | $116.41 | Up $0.00 | $116.42 | $116.39 | 2,300 |
| 03:43 PM | $116.41 | Up $0.11 | $116.41 | $116.30 | 2,100 |
| 03:42 PM | $116.30 | Down $ -0.04 | $116.33 | $116.30 | 800 |
| 03:41 PM | $116.34 | Up $0.10 | $116.34 | $116.26 | 1,200 |
| 03:40 PM | $116.24 | Up $0.02 | $116.24 | $116.20 | 500 |
| 03:39 PM | $116.22 | Down $ -0.04 | $116.25 | $116.22 | 1,300 |
| 03:38 PM | $116.26 | Up $0.12 | $116.26 | $116.14 | 2,100 |
| 03:37 PM | $116.14 | Up $0.03 | $116.14 | $116.11 | 1,000 |
| 03:36 PM | $116.11 | Down $ -0.11 | $116.24 | $116.11 | 3,200 |
| 03:35 PM | $116.22 | Up $0.01 | $116.24 | $116.22 | 600 |
| 03:34 PM | $116.21 | Up $0.02 | $116.21 | $116.18 | 500 |
| 03:33 PM | $116.19 | Up $0.01 | $116.23 | $116.19 | 1,200 |
| 03:32 PM | $116.18 | Down $ -0.06 | $116.23 | $116.18 | 2,400 |
| 03:31 PM | $116.24 | Up $0.04 | $116.25 | $116.23 | 700 |
| 03:30 PM | $116.20 | Up $0.04 | $116.20 | $116.15 | 1,700 |
| 03:29 PM | $116.16 | Up $0.08 | $116.16 | $116.11 | 1,200 |
| 03:28 PM | $116.08 | Down $ -0.06 | $116.12 | $116.08 | 500 |
| 03:27 PM | $116.14 | Down $ -0.10 | $116.22 | $116.14 | 2,500 |
| 03:26 PM | $116.24 | Up $0.04 | $116.24 | $116.23 | 200 |
| 03:25 PM | $116.20 | Down $ -0.01 | $116.20 | $116.20 | 100 |
| 03:24 PM | $116.21 | Up $0.01 | $116.22 | $116.19 | 1,300 |
| 03:23 PM | $116.20 | Up $0.05 | $116.20 | $116.13 | 900 |
| 03:22 PM | $116.15 | Down $ -0.11 | $116.24 | $116.15 | 2,500 |
| 03:21 PM | $116.26 | Up $0.01 | $116.26 | $116.23 | 200 |
| 03:20 PM | $116.25 | Up $0.06 | $116.27 | $116.24 | 900 |
| 03:18 PM | $116.19 | Up $0.05 | $116.19 | $116.15 | 600 |
| 03:18 PM | $116.19 | Up $0.00 | $116.19 | $116.15 | 0 |
| 03:17 PM | $116.14 | Up $0.08 | $116.14 | $116.09 | 1,700 |
| 03:16 PM | $116.06 | Down $ -0.18 | $116.22 | $116.06 | 1,900 |
| 03:15 PM | $116.24 | Down $ -0.10 | $116.29 | $116.24 | 1,900 |
| 03:14 PM | $116.34 | Down $ -0.05 | $116.44 | $116.34 | 2,500 |
| 03:13 PM | $116.39 | Up $0.06 | $116.39 | $116.34 | 600 |
| 03:12 PM | $116.33 | Down $ -0.11 | $116.43 | $116.33 | 2,200 |
| 03:11 PM | $116.44 | Up $0.08 | $116.44 | $116.37 | 600 |
| 03:10 PM | $116.36 | Up $0.02 | $116.36 | $116.30 | 1,300 |
| 03:09 PM | $116.34 | Up $0.00 | $116.40 | $116.34 | 1,300 |
| 03:08 PM | $116.34 | Down $ -0.05 | $116.41 | $116.34 | 800 |
| 03:07 PM | $116.39 | Up $0.06 | $116.39 | $116.32 | 800 |
| 03:06 PM | $116.33 | Down $ -0.04 | $116.33 | $116.31 | 1,400 |
| 03:05 PM | $116.37 | Up $0.03 | $116.41 | $116.34 | 1,300 |
| 03:04 PM | $116.34 | Up $0.02 | $116.34 | $116.25 | 700 |
| 03:03 PM | $116.32 | Down $ -0.10 | $116.41 | $116.32 | 700 |
| 03:02 PM | $116.42 | Up $0.04 | $116.42 | $116.34 | 1,600 |
| 03:01 PM | $116.38 | Up $0.00 | $116.41 | $116.38 | 600 |
| 03:00 PM | $116.38 | Down $ -0.03 | $116.39 | $116.38 | 300 |
| 02:59 PM | $116.41 | Down $ -0.07 | $116.44 | $116.40 | 1,500 |
| 02:58 PM | $116.48 | Up $0.07 | $116.48 | $116.44 | 1,200 |
| 02:57 PM | $116.41 | Down $ -0.05 | $116.45 | $116.41 | 1,600 |
| 02:56 PM | $116.46 | Down $ -0.07 | $116.52 | $116.46 | 800 |
| 02:55 PM | $116.53 | Down $ -0.14 | $116.63 | $116.53 | 1,900 |
| 02:54 PM | $116.68 | Up $0.02 | $116.69 | $116.68 | 400 |
| 02:53 PM | $116.66 | Down $ -0.02 | $116.66 | $116.63 | 700 |
| 02:52 PM | $116.67 | Up $0.06 | $116.67 | $116.65 | 700 |
| 02:51 PM | $116.62 | Up $0.06 | $116.65 | $116.56 | 1,100 |
| 02:50 PM | $116.55 | Down $ -0.20 | $116.71 | $116.55 | 1,700 |
| 02:49 PM | $116.75 | Up $0.02 | $116.75 | $116.72 | 500 |
| 02:48 PM | $116.73 | Down $ -0.14 | $116.84 | $116.73 | 1,600 |
| 02:47 PM | $116.87 | Up $0.01 | $116.87 | $116.83 | 1,000 |
| 02:46 PM | $116.86 | Down $ -0.02 | $116.87 | $116.86 | 300 |
| 02:45 PM | $116.88 | Up $0.01 | $116.91 | $116.88 | 900 |
| 02:44 PM | $116.87 | Up $0.08 | $116.87 | $116.82 | 500 |
| 02:43 PM | $116.80 | Down $0.00 | $116.80 | $116.78 | 900 |
| 02:42 PM | $116.80 | Up $0.13 | $116.80 | $116.69 | 1,700 |
| 02:41 PM | $116.67 | Up $0.07 | $116.68 | $116.62 | 800 |
| 02:39 PM | $116.60 | Down $ -0.01 | $116.64 | $116.60 | 400 |
| 02:39 PM | $116.60 | Up $0.00 | $116.64 | $116.60 | 0 |
| 02:38 PM | $116.61 | Down $ -0.01 | $116.65 | $116.61 | 1,000 |
| 02:37 PM | $116.62 | Down $ -0.07 | $116.68 | $116.62 | 1,200 |
| 02:36 PM | $116.69 | Down $ -0.03 | $116.78 | $116.69 | 1,500 |
| 02:35 PM | $116.72 | Up $0.06 | $116.72 | $116.65 | 1,100 |
| 02:34 PM | $116.66 | Up $0.00 | $116.68 | $116.59 | 4,400 |
| 02:33 PM | $116.66 | Up $0.02 | $116.66 | $116.66 | 100 |
| 02:30 PM | $116.64 | Down $ -0.06 | $116.65 | $116.64 | 1,100 |
| 02:30 PM | $116.64 | Up $0.00 | $116.65 | $116.64 | 0 |
| 02:30 PM | $116.64 | Up $0.00 | $116.65 | $116.64 | 0 |
| 02:29 PM | $116.70 | Up $0.03 | $116.70 | $116.70 | 100 |
| 02:27 PM | $116.68 | Up $0.02 | $116.68 | $116.68 | 100 |
| 02:27 PM | $116.68 | Up $0.00 | $116.68 | $116.68 | 0 |
| 02:26 PM | $116.66 | Down $ -0.05 | $116.67 | $116.66 | 500 |
| 02:25 PM | $116.71 | Up $0.02 | $116.71 | $116.71 | 100 |
| 02:24 PM | $116.69 | Up $0.03 | $116.72 | $116.69 | 900 |
| 02:22 PM | $116.65 | Down $ -0.05 | $116.65 | $116.65 | 400 |
| 02:22 PM | $116.65 | Up $0.00 | $116.65 | $116.65 | 0 |
| 02:20 PM | $116.70 | Up $0.07 | $116.70 | $116.66 | 500 |
| 02:20 PM | $116.70 | Up $0.00 | $116.70 | $116.66 | 0 |
| 02:19 PM | $116.63 | Down $ -0.01 | $116.67 | $116.58 | 2,500 |
| 02:18 PM | $116.64 | Down $ -0.01 | $116.65 | $116.64 | 400 |
| 02:17 PM | $116.65 | Up $0.01 | $116.70 | $116.64 | 5,100 |
| 02:16 PM | $116.64 | Down $ -0.01 | $116.66 | $116.64 | 700 |
| 02:14 PM | $116.65 | Down $ -0.01 | $116.65 | $116.65 | 100 |
| 02:14 PM | $116.65 | Up $0.00 | $116.65 | $116.65 | 0 |
| 02:13 PM | $116.66 | Down $ -0.01 | $116.66 | $116.66 | 600 |
| 02:12 PM | $116.67 | Down $ -0.01 | $116.72 | $116.66 | 1,200 |
| 02:11 PM | $116.68 | Down $ -0.02 | $116.71 | $116.68 | 500 |
| 02:10 PM | $116.70 | Up $0.06 | $116.70 | $116.67 | 400 |
| 02:09 PM | $116.64 | Down $ -0.02 | $116.64 | $116.63 | 600 |
| 02:08 PM | $116.65 | Up $0.03 | $116.65 | $116.65 | 300 |
| 02:07 PM | $116.62 | Down $ -0.07 | $116.66 | $116.62 | 500 |
| 02:06 PM | $116.69 | Down $ -0.07 | $116.73 | $116.69 | 700 |
| 02:05 PM | $116.76 | Down $ -0.04 | $116.83 | $116.76 | 1,400 |
| 02:04 PM | $116.80 | Up $0.04 | $116.80 | $116.79 | 400 |
| 02:03 PM | $116.76 | Up $0.03 | $116.76 | $116.76 | 300 |
| 02:02 PM | $116.73 | Down $ -0.09 | $116.77 | $116.73 | 300 |
| 02:01 PM | $116.82 | Down $ -0.14 | $116.93 | $116.82 | 1,300 |
| 02:00 PM | $116.96 | Up $0.12 | $116.96 | $116.89 | 700 |
| 01:59 PM | $116.84 | Down $ -0.01 | $116.84 | $116.80 | 700 |
| 01:56 PM | $116.85 | Up $0.01 | $116.85 | $116.82 | 900 |
| 01:56 PM | $116.85 | Up $0.00 | $116.85 | $116.82 | 0 |
| 01:56 PM | $116.85 | Up $0.00 | $116.85 | $116.82 | 0 |
| 01:55 PM | $116.84 | Down $ -0.02 | $116.85 | $116.84 | 700 |
| 01:54 PM | $116.86 | Down $ -0.11 | $116.96 | $116.86 | 1,600 |
| 01:53 PM | $116.98 | Down $ -0.01 | $116.98 | $116.98 | 100 |
| 01:51 PM | $116.98 | Up $0.08 | $116.99 | $116.90 | 2,300 |
| 01:51 PM | $116.98 | Up $0.00 | $116.99 | $116.90 | 0 |
| 01:49 PM | $116.90 | Up $0.01 | $116.90 | $116.89 | 200 |
| 01:49 PM | $116.90 | Up $0.00 | $116.90 | $116.89 | 0 |
| 01:47 PM | $116.89 | Down $ -0.08 | $116.96 | $116.89 | 1,200 |
| 01:47 PM | $116.89 | Up $0.00 | $116.96 | $116.89 | 0 |
| 01:46 PM | $116.97 | Up $0.01 | $116.97 | $116.96 | 700 |
| 01:45 PM | $116.96 | Up $0.00 | $116.96 | $116.96 | 600 |
| 01:44 PM | $116.96 | Down $ -0.03 | $116.98 | $116.96 | 1,400 |
| 01:43 PM | $116.99 | Down $ -0.02 | $117.03 | $116.99 | 700 |
| 01:42 PM | $117.01 | Up $0.03 | $117.02 | $117.01 | 200 |
| 01:41 PM | $116.98 | Down $ -0.01 | $117.01 | $116.98 | 700 |
| 01:40 PM | $116.99 | Up $0.11 | $116.99 | $116.91 | 400 |
| 01:39 PM | $116.88 | Down $ -0.02 | $116.88 | $116.88 | 100 |
| 01:38 PM | $116.90 | Up $0.06 | $116.90 | $116.89 | 200 |
| 01:37 PM | $116.85 | Up $0.02 | $116.85 | $116.82 | 900 |
| 01:36 PM | $116.83 | Up $0.00 | $116.83 | $116.83 | 100 |
| 01:35 PM | $116.83 | Up $0.02 | $116.83 | $116.83 | 100 |
| 01:34 PM | $116.81 | Up $0.09 | $116.81 | $116.74 | 3,400 |
| 01:32 PM | $116.72 | Down $ -0.03 | $116.72 | $116.72 | 300 |
| 01:32 PM | $116.72 | Up $0.00 | $116.72 | $116.72 | 0 |
| 01:31 PM | $116.75 | Up $0.03 | $116.75 | $116.72 | 400 |
| 01:30 PM | $116.72 | Up $0.05 | $116.72 | $116.72 | 100 |
| 01:29 PM | $116.67 | Up $0.04 | $116.70 | $116.63 | 3,300 |
| 01:28 PM | $116.63 | Down $ -0.01 | $116.63 | $116.63 | 200 |
| 01:24 PM | $116.64 | Down $ -0.02 | $116.71 | $116.62 | 2,500 |
| 01:24 PM | $116.64 | Up $0.00 | $116.71 | $116.62 | 0 |
| 01:24 PM | $116.64 | Up $0.00 | $116.71 | $116.62 | 0 |
| 01:24 PM | $116.64 | Up $0.00 | $116.71 | $116.62 | 0 |
| 01:23 PM | $116.66 | Down $ -0.07 | $116.71 | $116.66 | 500 |
| 01:22 PM | $116.73 | Down $ -0.02 | $116.75 | $116.71 | 1,300 |
| 01:21 PM | $116.75 | Down $ -0.11 | $116.85 | $116.75 | 1,800 |
| 01:17 PM | $116.86 | Down $ -0.03 | $116.87 | $116.86 | 500 |
| 01:17 PM | $116.86 | Up $0.00 | $116.87 | $116.86 | 0 |
| 01:17 PM | $116.86 | Up $0.00 | $116.87 | $116.86 | 0 |
| 01:17 PM | $116.86 | Up $0.00 | $116.87 | $116.86 | 0 |
| 01:16 PM | $116.89 | Up $0.04 | $116.89 | $116.89 | 200 |
| 01:15 PM | $116.85 | Down $ -0.04 | $116.88 | $116.85 | 400 |
| 01:14 PM | $116.89 | Down $ -0.05 | $116.91 | $116.89 | 400 |
| 01:13 PM | $116.94 | Up $0.04 | $116.94 | $116.90 | 1,000 |
| 01:11 PM | $116.90 | Down $ -0.01 | $116.90 | $116.90 | 200 |
| 01:11 PM | $116.90 | Up $0.00 | $116.90 | $116.90 | 0 |
| 01:10 PM | $116.91 | Up $0.01 | $116.91 | $116.91 | 100 |
| 01:09 PM | $116.90 | Down $ -0.10 | $116.99 | $116.90 | 2,100 |
| 01:08 PM | $117.00 | Up $0.00 | $117.01 | $117.00 | 900 |
| 01:06 PM | $117.00 | Down $ -0.01 | $117.02 | $117.00 | 900 |
| 01:06 PM | $117.00 | Up $0.00 | $117.02 | $117.00 | 0 |
| 01:05 PM | $117.01 | Up $0.01 | $117.01 | $117.01 | 100 |
| 01:04 PM | $117.00 | Up $0.02 | $117.00 | $117.00 | 100 |
| 01:00 PM | $116.98 | Up $0.04 | $116.98 | $116.93 | 400 |
| 01:00 PM | $116.98 | Up $0.00 | $116.98 | $116.93 | 0 |
| 01:00 PM | $116.98 | Up $0.00 | $116.98 | $116.93 | 0 |
| 01:00 PM | $116.98 | Up $0.00 | $116.98 | $116.93 | 0 |
| 12:58 PM | $116.94 | Down $ -0.08 | $117.02 | $116.94 | 1,400 |
| 12:58 PM | $116.94 | Up $0.00 | $117.02 | $116.94 | 0 |
| 12:57 PM | $117.02 | Up $0.07 | $117.04 | $116.96 | 700 |
| 12:56 PM | $116.95 | Up $0.06 | $116.95 | $116.89 | 500 |
| 12:55 PM | $116.89 | Up $0.00 | $116.98 | $116.89 | 2,100 |
| 12:52 PM | $116.89 | Down $ -0.04 | $116.91 | $116.89 | 1,000 |
| 12:52 PM | $116.89 | Up $0.00 | $116.91 | $116.89 | 0 |
| 12:52 PM | $116.89 | Up $0.00 | $116.91 | $116.89 | 0 |
| 12:51 PM | $116.93 | Up $0.04 | $116.95 | $116.90 | 2,700 |
| 12:49 PM | $116.89 | Up $0.00 | $116.90 | $116.89 | 1,300 |
| 12:49 PM | $116.89 | Up $0.00 | $116.90 | $116.89 | 0 |
| 12:48 PM | $116.89 | Up $0.01 | $116.89 | $116.89 | 100 |
| 12:47 PM | $116.88 | Down $ -0.09 | $116.94 | $116.88 | 1,400 |
| 12:46 PM | $116.97 | Up $0.06 | $117.01 | $116.96 | 3,100 |
| 12:45 PM | $116.91 | Down $ -0.01 | $116.94 | $116.91 | 300 |
| 12:44 PM | $116.92 | Down $ -0.05 | $117.00 | $116.92 | 2,500 |
| 12:43 PM | $116.97 | Down $ -0.01 | $116.99 | $116.97 | 500 |
| 12:42 PM | $116.98 | Up $0.00 | $116.98 | $116.94 | 700 |
| 12:39 PM | $116.98 | Up $0.05 | $116.98 | $116.98 | 200 |
| 12:39 PM | $116.98 | Up $0.00 | $116.98 | $116.98 | 0 |
| 12:39 PM | $116.98 | Up $0.00 | $116.98 | $116.98 | 0 |
| 12:38 PM | $116.93 | Down $ -0.04 | $116.98 | $116.93 | 700 |
| 12:37 PM | $116.97 | Up $0.01 | $116.99 | $116.97 | 800 |
| 12:36 PM | $116.96 | Up $0.10 | $116.96 | $116.88 | 800 |
| 12:35 PM | $116.86 | Up $0.02 | $116.86 | $116.86 | 100 |
| 12:34 PM | $116.84 | Down $ -0.02 | $116.89 | $116.84 | 1,400 |
| 12:33 PM | $116.86 | Up $0.08 | $116.86 | $116.78 | 600 |
| 12:32 PM | $116.78 | Up $0.02 | $116.80 | $116.78 | 300 |
| 12:31 PM | $116.76 | Up $0.06 | $116.78 | $116.74 | 400 |
| 12:29 PM | $116.70 | Up $0.05 | $116.70 | $116.70 | 100 |
| 12:29 PM | $116.70 | Up $0.00 | $116.70 | $116.70 | 0 |
| 12:28 PM | $116.65 | Down $ -0.06 | $116.68 | $116.65 | 800 |
| 12:27 PM | $116.72 | Up $0.03 | $116.72 | $116.72 | 100 |
| 12:26 PM | $116.69 | Up $0.02 | $116.72 | $116.68 | 600 |
| 12:25 PM | $116.67 | Up $0.06 | $116.67 | $116.59 | 1,400 |
| 12:24 PM | $116.61 | Up $0.05 | $116.61 | $116.61 | 100 |
| 12:22 PM | $116.56 | Up $0.07 | $116.57 | $116.48 | 2,700 |
| 12:22 PM | $116.56 | Up $0.00 | $116.57 | $116.48 | 0 |
| 12:21 PM | $116.49 | Up $0.00 | $116.51 | $116.48 | 700 |
| 12:20 PM | $116.49 | Down $ -0.04 | $116.49 | $116.49 | 100 |
| 12:19 PM | $116.53 | Up $0.01 | $116.53 | $116.53 | 400 |
| 12:17 PM | $116.52 | Up $0.05 | $116.54 | $116.49 | 1,100 |
| 12:17 PM | $116.52 | Up $0.00 | $116.54 | $116.49 | 0 |
| 12:16 PM | $116.47 | Down $ -0.03 | $116.47 | $116.47 | 100 |
| 12:15 PM | $116.50 | Down $ -0.04 | $116.50 | $116.50 | 500 |
| 12:14 PM | $116.54 | Down $ -0.05 | $116.61 | $116.54 | 2,000 |
| 12:13 PM | $116.59 | Up $0.02 | $116.59 | $116.59 | 100 |
| 12:12 PM | $116.58 | Down $0.00 | $116.60 | $116.58 | 200 |
| 12:11 PM | $116.58 | Down $ -0.03 | $116.63 | $116.58 | 600 |
| 12:10 PM | $116.61 | Down $ -0.09 | $116.65 | $116.61 | 1,600 |
| 12:09 PM | $116.70 | Up $0.03 | $116.70 | $116.68 | 400 |
| 12:07 PM | $116.68 | Up $0.05 | $116.68 | $116.65 | 1,100 |
| 12:07 PM | $116.68 | Up $0.00 | $116.68 | $116.65 | 0 |
| 12:06 PM | $116.63 | Down $ -0.07 | $116.67 | $116.63 | 1,100 |
| 12:05 PM | $116.70 | Up $0.02 | $116.70 | $116.68 | 400 |
| 12:04 PM | $116.69 | Up $0.03 | $116.71 | $116.69 | 400 |
| 12:03 PM | $116.66 | Up $0.00 | $116.69 | $116.66 | 400 |
| 12:02 PM | $116.66 | Down $ -0.07 | $116.70 | $116.66 | 2,300 |
| 12:01 PM | $116.73 | Up $0.06 | $116.73 | $116.63 | 500 |
| 12:00 PM | $116.67 | Up $0.01 | $116.67 | $116.66 | 300 |
| 11:59 AM | $116.66 | Up $0.04 | $116.66 | $116.66 | 100 |
| 11:58 AM | $116.62 | Down $ -0.04 | $116.62 | $116.62 | 100 |
| 11:57 AM | $116.66 | Up $0.03 | $116.66 | $116.66 | 100 |
| 11:56 AM | $116.63 | Up $0.01 | $116.63 | $116.63 | 100 |
| 11:55 AM | $116.62 | Up $0.03 | $116.62 | $116.62 | 100 |
| 11:54 AM | $116.59 | Up $0.03 | $116.59 | $116.58 | 200 |
| 11:53 AM | $116.56 | Up $0.07 | $116.56 | $116.51 | 1,300 |
| 11:51 AM | $116.49 | Down $ -0.01 | $116.51 | $116.49 | 800 |
| 11:51 AM | $116.49 | Up $0.00 | $116.51 | $116.49 | 0 |
| 11:50 AM | $116.50 | Up $0.06 | $116.50 | $116.50 | 100 |
| 11:49 AM | $116.44 | Down $ -0.02 | $116.48 | $116.44 | 1,000 |
| 11:48 AM | $116.46 | Up $0.08 | $116.46 | $116.36 | 900 |
| 11:46 AM | $116.38 | Down $ -0.04 | $116.40 | $116.38 | 600 |
| 11:46 AM | $116.38 | Up $0.00 | $116.40 | $116.38 | 0 |
| 11:45 AM | $116.42 | Up $0.02 | $116.42 | $116.42 | 100 |
| 11:44 AM | $116.40 | Up $0.06 | $116.43 | $116.33 | 900 |
| 11:43 AM | $116.34 | Down $ -0.08 | $116.43 | $116.31 | 3,900 |
| 11:42 AM | $116.42 | Down $ -0.02 | $116.45 | $116.41 | 1,200 |
| 11:41 AM | $116.43 | Down $ -0.08 | $116.52 | $116.30 | 9,400 |
| 11:40 AM | $116.52 | Down $ -0.03 | $116.53 | $116.50 | 1,100 |
| 11:39 AM | $116.54 | Down $ -0.04 | $116.54 | $116.54 | 100 |
| 11:38 AM | $116.58 | Down $ -0.08 | $116.64 | $116.58 | 900 |
| 11:37 AM | $116.66 | Up $0.03 | $116.66 | $116.59 | 1,100 |
| 11:36 AM | $116.63 | Down $ -0.01 | $116.63 | $116.63 | 100 |
| 11:34 AM | $116.64 | Down $ -0.01 | $116.66 | $116.64 | 800 |
| 11:34 AM | $116.64 | Up $0.00 | $116.66 | $116.64 | 0 |
| 11:33 AM | $116.65 | Down $ -0.02 | $116.67 | $116.65 | 200 |
| 11:32 AM | $116.67 | Up $0.01 | $116.67 | $116.63 | 1,000 |
| 11:31 AM | $116.66 | Down $ -0.03 | $116.72 | $116.66 | 1,300 |
| 11:30 AM | $116.69 | Up $0.00 | $116.69 | $116.69 | 300 |
| 11:29 AM | $116.69 | Down $ -0.06 | $116.72 | $116.69 | 600 |
| 11:28 AM | $116.76 | Up $0.03 | $116.76 | $116.76 | 300 |
| 11:25 AM | $116.72 | Down $ -0.02 | $116.73 | $116.72 | 200 |
| 11:25 AM | $116.72 | Up $0.00 | $116.73 | $116.72 | 0 |
| 11:25 AM | $116.72 | Up $0.00 | $116.73 | $116.72 | 0 |
| 11:24 AM | $116.74 | Down $ -0.03 | $116.74 | $116.72 | 400 |
| 11:23 AM | $116.77 | Down $ -0.07 | $116.81 | $116.77 | 600 |
| 11:22 AM | $116.84 | Down $ -0.04 | $116.89 | $116.84 | 600 |
| 11:21 AM | $116.88 | Down $ -0.01 | $116.88 | $116.81 | 700 |
| 11:20 AM | $116.89 | Down $ -0.06 | $116.91 | $116.89 | 700 |
| 11:19 AM | $116.95 | Down $ -0.08 | $116.98 | $116.95 | 400 |
| 11:17 AM | $117.03 | Up $0.03 | $117.05 | $116.98 | 4,100 |
| 11:17 AM | $117.03 | Up $0.00 | $117.05 | $116.98 | 0 |
| 11:16 AM | $117.00 | Up $0.00 | $117.00 | $116.98 | 900 |
| 11:15 AM | $117.00 | Up $0.00 | $117.00 | $116.95 | 700 |
| 11:14 AM | $117.00 | Up $0.08 | $117.00 | $116.92 | 1,000 |
| 11:12 AM | $116.92 | Down $ -0.08 | $116.99 | $116.92 | 200 |
| 11:12 AM | $116.92 | Up $0.00 | $116.99 | $116.92 | 0 |
| 11:11 AM | $117.00 | Up $0.01 | $117.06 | $117.00 | 1,500 |
| 11:10 AM | $116.99 | Up $0.01 | $117.01 | $116.96 | 1,200 |
| 11:09 AM | $116.98 | Up $0.05 | $117.00 | $116.91 | 2,300 |
| 11:08 AM | $116.93 | Down $ -0.03 | $116.93 | $116.91 | 1,400 |
| 11:07 AM | $116.96 | Down $ -0.04 | $116.97 | $116.96 | 700 |
| 11:06 AM | $117.00 | Up $0.04 | $117.00 | $116.97 | 300 |
| 11:05 AM | $116.96 | Up $0.04 | $116.96 | $116.92 | 400 |
| 11:04 AM | $116.92 | Down $ -0.03 | $116.92 | $116.91 | 300 |
| 11:03 AM | $116.95 | Up $0.02 | $116.95 | $116.90 | 1,000 |
| 11:02 AM | $116.93 | Down $ -0.01 | $116.94 | $116.93 | 700 |
| 11:01 AM | $116.94 | Down $ -0.01 | $116.99 | $116.94 | 2,100 |
| 11:00 AM | $116.95 | Down $ -0.01 | $116.97 | $116.95 | 600 |
| 10:59 AM | $116.96 | Up $0.00 | $116.96 | $116.94 | 200 |
| 10:58 AM | $116.96 | Up $0.00 | $116.96 | $116.96 | 100 |
| 10:57 AM | $116.96 | Up $0.00 | $116.97 | $116.89 | 2,600 |
| 10:56 AM | $116.95 | Up $0.00 | $116.95 | $116.87 | 2,300 |
| 10:54 AM | $116.95 | Down $ -0.06 | $117.01 | $116.95 | 900 |
| 10:54 AM | $116.95 | Up $0.00 | $117.01 | $116.95 | 0 |
| 10:53 AM | $117.01 | Down $ -0.04 | $117.05 | $117.01 | 700 |
| 10:52 AM | $117.05 | Down $ -0.04 | $117.13 | $117.05 | 1,000 |
| 10:51 AM | $117.09 | Down $ -0.04 | $117.10 | $117.09 | 400 |
| 10:50 AM | $117.13 | Up $0.00 | $117.13 | $117.12 | 200 |
| 10:49 AM | $117.13 | Down $ -0.04 | $117.14 | $117.13 | 200 |
| 10:48 AM | $117.17 | Down $ -0.05 | $117.22 | $117.17 | 900 |
| 10:47 AM | $117.22 | Up $0.06 | $117.22 | $117.17 | 500 |
| 10:46 AM | $117.16 | Up $0.00 | $117.16 | $117.16 | 100 |
| 10:45 AM | $117.16 | Down $ -0.05 | $117.16 | $117.16 | 200 |
| 10:44 AM | $117.21 | Down $ -0.01 | $117.21 | $117.17 | 600 |
| 10:43 AM | $117.22 | Down $ -0.05 | $117.26 | $117.22 | 1,700 |
| 10:41 AM | $117.27 | Up $0.02 | $117.27 | $117.27 | 100 |
| 10:41 AM | $117.27 | Up $0.00 | $117.27 | $117.27 | 0 |
| 10:40 AM | $117.25 | Up $0.02 | $117.30 | $117.21 | 900 |
| 10:39 AM | $117.23 | Up $0.00 | $117.23 | $117.23 | 300 |
| 10:38 AM | $117.23 | Down $ -0.01 | $117.27 | $117.23 | 600 |
| 10:37 AM | $117.24 | Down $ -0.01 | $117.25 | $117.24 | 500 |
| 10:36 AM | $117.25 | Down $ -0.09 | $117.35 | $117.25 | 1,500 |
| 10:35 AM | $117.35 | Up $0.02 | $117.35 | $117.33 | 2,000 |
| 10:34 AM | $117.33 | Up $0.02 | $117.33 | $117.33 | 300 |
| 10:33 AM | $117.31 | Up $0.06 | $117.31 | $117.19 | 700 |
| 10:32 AM | $117.25 | Down $ -0.10 | $117.32 | $117.25 | 1,000 |
| 10:31 AM | $117.35 | Down $ -0.01 | $117.38 | $117.30 | 3,000 |
| 10:30 AM | $117.36 | Down $ -0.13 | $117.45 | $117.36 | 1,200 |
| 10:29 AM | $117.48 | Down $ -0.03 | $117.61 | $117.48 | 2,200 |
| 10:28 AM | $117.52 | Up $0.05 | $117.52 | $117.50 | 2,500 |
| 10:27 AM | $117.47 | Down $ -0.01 | $117.47 | $117.42 | 700 |
| 10:26 AM | $117.48 | Up $0.03 | $117.48 | $117.48 | 100 |
| 10:25 AM | $117.45 | Up $0.00 | $117.45 | $117.36 | 2,300 |
| 10:24 AM | $117.45 | Up $0.04 | $117.48 | $117.45 | 400 |
| 10:23 AM | $117.41 | Up $0.00 | $117.44 | $117.37 | 1,700 |
| 10:21 AM | $117.41 | Up $0.08 | $117.41 | $117.24 | 2,800 |
| 10:21 AM | $117.41 | Up $0.00 | $117.41 | $117.24 | 0 |
| 10:20 AM | $117.33 | Up $0.20 | $117.33 | $117.13 | 3,100 |
| 10:19 AM | $117.13 | Down $ -0.10 | $117.20 | $117.06 | 4,400 |
| 10:18 AM | $117.23 | Down $ -0.03 | $117.24 | $117.23 | 500 |
| 10:17 AM | $117.26 | Up $0.00 | $117.30 | $117.25 | 800 |
| 10:16 AM | $117.26 | Down $ -0.10 | $117.31 | $117.24 | 500 |
| 10:15 AM | $117.36 | Down $ -0.03 | $117.36 | $117.34 | 200 |
| 10:14 AM | $117.39 | Down $ -0.22 | $117.61 | $117.39 | 1,000 |
| 10:13 AM | $117.61 | Up $0.00 | $117.68 | $117.61 | 1,400 |
| 10:12 AM | $117.61 | Down $ -0.04 | $117.63 | $117.58 | 900 |
| 10:11 AM | $117.65 | Up $0.07 | $117.65 | $117.58 | 1,800 |
| 10:10 AM | $117.58 | Up $0.00 | $117.69 | $117.58 | 1,600 |
| 10:09 AM | $117.58 | Up $0.22 | $117.58 | $117.39 | 3,700 |
| 10:08 AM | $117.36 | Up $0.18 | $117.36 | $117.22 | 1,500 |
| 10:07 AM | $117.18 | Down $ -0.16 | $117.33 | $117.18 | 1,100 |
| 10:06 AM | $117.34 | Down $ -0.15 | $117.44 | $117.34 | 4,100 |
| 10:05 AM | $117.49 | Down $ -0.06 | $117.56 | $117.39 | 11,600 |
| 10:04 AM | $117.55 | Down $ -0.02 | $117.55 | $117.55 | 200 |
| 10:03 AM | $117.57 | Down $ -0.15 | $117.69 | $117.55 | 1,500 |
| 10:02 AM | $117.72 | Down $ -0.08 | $117.80 | $117.64 | 2,900 |
| 10:01 AM | $117.80 | Down $ -0.07 | $117.89 | $117.80 | 700 |
| 10:00 AM | $117.87 | Up $0.09 | $117.87 | $117.84 | 400 |
| 09:59 AM | $117.78 | Down $ -0.02 | $117.82 | $117.76 | 600 |
| 09:58 AM | $117.80 | Down $ -0.02 | $117.80 | $117.80 | 100 |
| 09:57 AM | $117.82 | Down $ -0.05 | $117.97 | $117.82 | 1,900 |
| 09:56 AM | $117.87 | Up $0.00 | $117.87 | $117.82 | 1,100 |
| 09:55 AM | $117.87 | Up $0.05 | $117.87 | $117.83 | 400 |
| 09:54 AM | $117.82 | Up $0.01 | $117.82 | $117.74 | 600 |
| 09:53 AM | $117.81 | Down $ -0.03 | $117.81 | $117.81 | 100 |
| 09:52 AM | $117.84 | Down $ -0.06 | $117.99 | $117.84 | 1,300 |
| 09:51 AM | $117.90 | Up $0.05 | $118.00 | $117.87 | 1,800 |
| 09:50 AM | $117.85 | Up $0.08 | $117.85 | $117.73 | 1,700 |
| 09:49 AM | $117.77 | Down $ -0.38 | $118.01 | $117.77 | 900 |
| 09:48 AM | $118.15 | Up $0.29 | $118.15 | $118.11 | 300 |
| 09:47 AM | $117.86 | Down $ -0.32 | $118.01 | $117.86 | 900 |
| 09:46 AM | $118.18 | Up $0.02 | $118.34 | $118.18 | 1,300 |
| 09:45 AM | $118.16 | Down $ -0.08 | $118.20 | $118.16 | 500 |
| 09:44 AM | $118.24 | Up $0.00 | $118.28 | $118.19 | 700 |
| 09:43 AM | $118.24 | Up $0.08 | $118.28 | $118.15 | 1,000 |
| 09:42 AM | $118.16 | Up $0.09 | $118.19 | $118.08 | 1,400 |
| 09:41 AM | $118.07 | Up $0.01 | $118.07 | $117.96 | 1,400 |
| 09:40 AM | $118.06 | Down $ -0.13 | $118.07 | $118.06 | 300 |
| 09:38 AM | $118.19 | Down $ -0.36 | $118.53 | $118.16 | 2,200 |
| 09:38 AM | $118.19 | Up $0.00 | $118.53 | $118.16 | 0 |
| 09:37 AM | $118.55 | Up $0.22 | $118.57 | $118.33 | 1,200 |
| 09:35 AM | $118.33 | Up $0.00 | $118.33 | $118.33 | 100 |
| 09:35 AM | $118.33 | Up $0.00 | $118.33 | $118.33 | 0 |
| 09:34 AM | $118.33 | Up $0.78 | $118.33 | $118.33 | 200 |
| 09:30 AM | $117.55 | Down $ -0.57 | $117.55 | $117.55 | 2,000 |
| 09:30 AM | $117.55 | Up $0.00 | $117.55 | $117.55 | 0 |
| 09:30 AM | $117.55 | Up $0.00 | $117.55 | $117.55 | 0 |
| 09:30 AM | $117.55 | Up $0.00 | $117.55 | $117.55 | 0 |
| Previous close | $118.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $116.68 | $116.66 | $117.04 | $116.06 | 435,700 |
| 29-07-2025 | $118.12 | $117.90 | $118.80 | $117.63 | 618,200 |
| 28-07-2025 | $116.74 | $117.11 | $117.17 | $116.39 | 503,500 |
| 25-07-2025 | $114.76 | $114.22 | $115.04 | $114.21 | 428,600 |
| 24-07-2025 | $114.54 | $115.54 | $115.54 | $114.52 | 456,800 |
| 23-07-2025 | $114.07 | $114.74 | $115.11 | $114.01 | 649,000 |
| 22-07-2025 | $113.62 | $113.60 | $114.18 | $113.54 | 515,800 |
| 21-07-2025 | $112.23 | $112.10 | $112.81 | $111.98 | 523,400 |
| 18-07-2025 | $112.97 | $113.59 | $113.60 | $112.74 | 432,400 |
| 17-07-2025 | $112.63 | $112.58 | $113.30 | $112.51 | 509,500 |
| 16-07-2025 | $112.17 | $112.50 | $112.88 | $111.87 | 513,200 |
| 15-07-2025 | $112.70 | $113.01 | $113.16 | $112.05 | 477,900 |
| 14-07-2025 | $113.85 | $112.98 | $114.03 | $112.98 | 461,300 |
| 11-07-2025 | $112.89 | $112.88 | $113.12 | $112.40 | 738,400 |
| 10-07-2025 | $110.56 | $110.06 | $110.88 | $110.06 | 600,400 |
| 09-07-2025 | $109.39 | $110.07 | $110.09 | $109.36 | 859,300 |
| 08-07-2025 | $110.43 | $109.93 | $111.05 | $109.55 | 638,900 |
| 07-07-2025 | $109.46 | $109.26 | $109.67 | $108.87 | 546,300 |
| 04-07-2025 | $110.50 | $110.65 | $110.91 | $110.26 | 159,400 |
| 03-07-2025 | $110.31 | $110.03 | $110.50 | $109.98 | 225,000 |
| 02-07-2025 | $109.94 | $109.54 | $110.00 | $109.21 | 321,300 |
| 30-06-2025 | $108.18 | $108.16 | $108.79 | $107.98 | 270,900 |
| 27-06-2025 | $108.79 | $110.81 | $110.82 | $107.97 | 655,000 |
| 26-06-2025 | $111.01 | $110.75 | $111.25 | $110.44 | 236,100 |
| 25-06-2025 | $109.90 | $109.72 | $110.63 | $109.48 | 452,800 |
| 24-06-2025 | $108.14 | $108.28 | $109.16 | $108.07 | 374,900 |
| 23-06-2025 | $108.55 | $112.33 | $112.46 | $108.20 | 615,500 |
| 20-06-2025 | $111.81 | $111.92 | $112.04 | $111.38 | 667,800 |
| 19-06-2025 | $112.01 | $112.22 | $112.44 | $111.60 | 158,500 |
| 18-06-2025 | $110.91 | $111.82 | $112.10 | $110.45 | 301,700 |
Graphs are not available, please refer to the detailed table