Quotes and Market Data
Find a quote
IMPERIAL OIL
108.18 Down -0.61 (-0.56 %)
Delayed : 2025/06/30 17:40:00
- Previous close $108.79
- Opening $108.14
- Price Ask $107.50
- Price Bid $107.50
- Size Bid 3
- Size Ask 4
- Today High $108.79
- Today Low $107.47
- 52 Weeks High $114.04
- 52 Weeks Low $82.98
- Volume 365,039
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $108.18 | Up $0.05 | $108.18 | $108.18 | 134,900 |
| 03:59 PM | $108.13 | Down $ -0.04 | $108.21 | $108.13 | 5,200 |
| 03:58 PM | $108.17 | Down $ -0.01 | $108.21 | $108.17 | 5,000 |
| 03:57 PM | $108.18 | Down $ -0.02 | $108.20 | $108.18 | 1,700 |
| 03:56 PM | $108.20 | Down $ -0.02 | $108.25 | $108.20 | 3,400 |
| 03:55 PM | $108.22 | Up $0.02 | $108.23 | $108.16 | 2,800 |
| 03:54 PM | $108.20 | Down $ -0.09 | $108.30 | $108.18 | 4,700 |
| 03:53 PM | $108.29 | Up $0.02 | $108.29 | $108.24 | 5,200 |
| 03:52 PM | $108.27 | Down $ -0.02 | $108.29 | $108.27 | 600 |
| 03:51 PM | $108.29 | Down $ -0.02 | $108.31 | $108.28 | 2,900 |
| 03:50 PM | $108.31 | Up $0.05 | $108.39 | $108.29 | 3,500 |
| 03:49 PM | $108.26 | Down $ -0.02 | $108.30 | $108.26 | 2,200 |
| 03:48 PM | $108.28 | Up $0.03 | $108.28 | $108.26 | 800 |
| 03:47 PM | $108.25 | Up $0.05 | $108.25 | $108.22 | 1,300 |
| 03:46 PM | $108.21 | Up $0.02 | $108.22 | $108.18 | 2,500 |
| 03:45 PM | $108.18 | Down $ -0.04 | $108.20 | $108.18 | 700 |
| 03:43 PM | $108.22 | Up $0.03 | $108.22 | $108.20 | 600 |
| 03:43 PM | $108.22 | Up $0.00 | $108.22 | $108.20 | 0 |
| 03:42 PM | $108.19 | Up $0.02 | $108.19 | $108.16 | 800 |
| 03:41 PM | $108.17 | Down $ -0.05 | $108.25 | $108.16 | 2,200 |
| 03:40 PM | $108.22 | Up $0.04 | $108.22 | $108.20 | 400 |
| 03:39 PM | $108.18 | Down $ -0.02 | $108.18 | $108.18 | 100 |
| 03:38 PM | $108.20 | Up $0.01 | $108.20 | $108.16 | 1,700 |
| 03:37 PM | $108.19 | Up $0.01 | $108.19 | $108.19 | 300 |
| 03:36 PM | $108.18 | Down $ -0.04 | $108.18 | $108.15 | 600 |
| 03:35 PM | $108.22 | Up $0.05 | $108.22 | $108.15 | 700 |
| 03:34 PM | $108.17 | Up $0.04 | $108.17 | $108.17 | 100 |
| 03:33 PM | $108.13 | Up $0.05 | $108.16 | $108.13 | 1,200 |
| 03:31 PM | $108.08 | Up $0.03 | $108.11 | $108.08 | 400 |
| 03:31 PM | $108.08 | Up $0.00 | $108.11 | $108.08 | 0 |
| 03:30 PM | $108.05 | Down $ -0.09 | $108.12 | $108.05 | 1,400 |
| 03:29 PM | $108.14 | Up $0.08 | $108.14 | $108.10 | 800 |
| 03:28 PM | $108.06 | Down $ -0.01 | $108.09 | $108.06 | 800 |
| 03:27 PM | $108.07 | Up $0.07 | $108.07 | $108.03 | 1,000 |
| 03:26 PM | $108.00 | Up $0.00 | $108.00 | $108.00 | 100 |
| 03:25 PM | $108.00 | Up $0.02 | $108.00 | $108.00 | 100 |
| 03:24 PM | $107.98 | Down $ -0.06 | $108.03 | $107.98 | 700 |
| 03:23 PM | $108.04 | Down $ -0.03 | $108.06 | $108.04 | 700 |
| 03:22 PM | $108.07 | Down $ -0.01 | $108.07 | $108.07 | 100 |
| 03:21 PM | $108.08 | Up $0.03 | $108.10 | $108.08 | 1,200 |
| 03:20 PM | $108.05 | Up $0.00 | $108.05 | $108.05 | 100 |
| 03:18 PM | $108.05 | Up $0.02 | $108.09 | $108.05 | 1,700 |
| 03:18 PM | $108.05 | Up $0.00 | $108.09 | $108.05 | 0 |
| 03:17 PM | $108.04 | Up $0.00 | $108.04 | $108.00 | 200 |
| 03:16 PM | $108.03 | Down $ -0.13 | $108.11 | $108.03 | 500 |
| 03:15 PM | $108.16 | Up $0.02 | $108.16 | $108.14 | 200 |
| 03:14 PM | $108.14 | Down $ -0.05 | $108.17 | $108.14 | 400 |
| 03:13 PM | $108.19 | Down $ -0.06 | $108.25 | $108.19 | 600 |
| 03:12 PM | $108.25 | Down $ -0.01 | $108.26 | $108.25 | 300 |
| 03:11 PM | $108.26 | Up $0.04 | $108.30 | $108.23 | 1,600 |
| 03:10 PM | $108.22 | Up $0.06 | $108.22 | $108.20 | 900 |
| 03:09 PM | $108.16 | Down $ -0.06 | $108.18 | $108.16 | 200 |
| 03:07 PM | $108.22 | Down $ -0.09 | $108.28 | $108.22 | 700 |
| 03:07 PM | $108.22 | Up $0.00 | $108.28 | $108.22 | 0 |
| 03:04 PM | $108.31 | Down $ -0.04 | $108.34 | $108.31 | 900 |
| 03:04 PM | $108.31 | Up $0.00 | $108.34 | $108.31 | 0 |
| 03:04 PM | $108.31 | Up $0.00 | $108.34 | $108.31 | 0 |
| 03:01 PM | $108.35 | Down $ -0.02 | $108.39 | $108.35 | 600 |
| 03:01 PM | $108.35 | Up $0.00 | $108.39 | $108.35 | 0 |
| 03:01 PM | $108.35 | Up $0.00 | $108.39 | $108.35 | 0 |
| 03:00 PM | $108.37 | Up $0.05 | $108.37 | $108.36 | 800 |
| 02:59 PM | $108.32 | Down $ -0.03 | $108.32 | $108.32 | 100 |
| 02:57 PM | $108.35 | Down $ -0.06 | $108.38 | $108.35 | 900 |
| 02:57 PM | $108.35 | Up $0.00 | $108.38 | $108.35 | 0 |
| 02:56 PM | $108.41 | Up $0.04 | $108.41 | $108.40 | 400 |
| 02:54 PM | $108.37 | Down $ -0.05 | $108.37 | $108.37 | 100 |
| 02:54 PM | $108.37 | Up $0.00 | $108.37 | $108.37 | 0 |
| 02:53 PM | $108.42 | Down $ -0.06 | $108.47 | $108.39 | 3,100 |
| 02:51 PM | $108.49 | Up $0.00 | $108.49 | $108.49 | 100 |
| 02:51 PM | $108.49 | Up $0.00 | $108.49 | $108.49 | 0 |
| 02:49 PM | $108.48 | Down $ -0.01 | $108.49 | $108.48 | 700 |
| 02:49 PM | $108.48 | Up $0.00 | $108.49 | $108.48 | 0 |
| 02:48 PM | $108.49 | Down $ -0.03 | $108.55 | $108.49 | 300 |
| 02:47 PM | $108.52 | Down $ -0.03 | $108.52 | $108.52 | 100 |
| 02:46 PM | $108.55 | Up $0.01 | $108.55 | $108.55 | 200 |
| 02:44 PM | $108.54 | Up $0.00 | $108.54 | $108.54 | 100 |
| 02:44 PM | $108.54 | Up $0.00 | $108.54 | $108.54 | 0 |
| 02:43 PM | $108.54 | Up $0.04 | $108.54 | $108.51 | 400 |
| 02:42 PM | $108.50 | Up $0.00 | $108.50 | $108.50 | 200 |
| 02:41 PM | $108.50 | Up $0.01 | $108.50 | $108.50 | 200 |
| 02:39 PM | $108.49 | Up $0.03 | $108.49 | $108.48 | 500 |
| 02:39 PM | $108.49 | Up $0.00 | $108.49 | $108.48 | 0 |
| 02:38 PM | $108.46 | Down $ -0.06 | $108.48 | $108.46 | 900 |
| 02:37 PM | $108.52 | Up $0.03 | $108.52 | $108.52 | 100 |
| 02:36 PM | $108.49 | Down $ -0.05 | $108.52 | $108.49 | 200 |
| 02:35 PM | $108.54 | Down $ -0.02 | $108.56 | $108.54 | 1,000 |
| 02:34 PM | $108.56 | Up $0.03 | $108.58 | $108.55 | 400 |
| 02:33 PM | $108.53 | Up $0.01 | $108.53 | $108.53 | 200 |
| 02:32 PM | $108.52 | Up $0.01 | $108.53 | $108.52 | 400 |
| 02:31 PM | $108.51 | Up $0.07 | $108.51 | $108.48 | 400 |
| 02:29 PM | $108.44 | Down $ -0.01 | $108.44 | $108.44 | 100 |
| 02:29 PM | $108.44 | Up $0.00 | $108.44 | $108.44 | 0 |
| 02:27 PM | $108.45 | Up $0.03 | $108.45 | $108.44 | 300 |
| 02:27 PM | $108.45 | Up $0.00 | $108.45 | $108.44 | 0 |
| 02:26 PM | $108.42 | Down $ -0.03 | $108.45 | $108.42 | 800 |
| 02:25 PM | $108.45 | Down $ -0.01 | $108.47 | $108.45 | 500 |
| 02:24 PM | $108.46 | Up $0.07 | $108.46 | $108.39 | 900 |
| 02:22 PM | $108.39 | Up $0.03 | $108.39 | $108.39 | 200 |
| 02:22 PM | $108.39 | Up $0.00 | $108.39 | $108.39 | 0 |
| 02:20 PM | $108.36 | Down $ -0.03 | $108.36 | $108.36 | 500 |
| 02:20 PM | $108.36 | Up $0.00 | $108.36 | $108.36 | 0 |
| 02:19 PM | $108.39 | Up $0.00 | $108.39 | $108.39 | 200 |
| 02:18 PM | $108.39 | Up $0.12 | $108.39 | $108.31 | 1,000 |
| 02:16 PM | $108.27 | Down $ -0.06 | $108.33 | $108.27 | 500 |
| 02:16 PM | $108.27 | Up $0.00 | $108.33 | $108.27 | 0 |
| 02:15 PM | $108.33 | Up $0.00 | $108.33 | $108.33 | 100 |
| 02:14 PM | $108.33 | Up $0.02 | $108.33 | $108.27 | 400 |
| 02:12 PM | $108.31 | Up $0.06 | $108.31 | $108.29 | 500 |
| 02:12 PM | $108.31 | Up $0.00 | $108.31 | $108.29 | 0 |
| 02:11 PM | $108.25 | Down $ -0.04 | $108.25 | $108.25 | 300 |
| 02:10 PM | $108.29 | Up $0.00 | $108.29 | $108.23 | 1,000 |
| 02:09 PM | $108.29 | Down $ -0.02 | $108.29 | $108.25 | 1,000 |
| 02:07 PM | $108.31 | Down $ -0.01 | $108.31 | $108.31 | 200 |
| 02:07 PM | $108.31 | Up $0.00 | $108.31 | $108.31 | 0 |
| 02:06 PM | $108.32 | Down $ -0.02 | $108.37 | $108.32 | 400 |
| 02:05 PM | $108.34 | Up $0.02 | $108.35 | $108.32 | 400 |
| 02:04 PM | $108.32 | Down $ -0.05 | $108.32 | $108.32 | 600 |
| 02:02 PM | $108.37 | Up $0.03 | $108.37 | $108.34 | 500 |
| 02:02 PM | $108.37 | Up $0.00 | $108.37 | $108.34 | 0 |
| 02:01 PM | $108.34 | Up $0.06 | $108.34 | $108.34 | 200 |
| 02:00 PM | $108.28 | Up $0.02 | $108.30 | $108.28 | 500 |
| 01:59 PM | $108.26 | Down $ -0.01 | $108.26 | $108.26 | 200 |
| 01:58 PM | $108.27 | Down $ -0.04 | $108.27 | $108.27 | 100 |
| 01:57 PM | $108.31 | Down $ -0.12 | $108.37 | $108.31 | 1,100 |
| 01:56 PM | $108.43 | Down $ -0.04 | $108.43 | $108.43 | 100 |
| 01:55 PM | $108.47 | Up $0.02 | $108.53 | $108.41 | 1,900 |
| 01:54 PM | $108.45 | Down $ -0.02 | $108.48 | $108.45 | 600 |
| 01:53 PM | $108.47 | Up $0.02 | $108.47 | $108.46 | 400 |
| 01:52 PM | $108.45 | Up $0.01 | $108.45 | $108.44 | 300 |
| 01:50 PM | $108.44 | Up $0.04 | $108.44 | $108.41 | 700 |
| 01:50 PM | $108.44 | Up $0.00 | $108.44 | $108.41 | 0 |
| 01:48 PM | $108.40 | Down $ -0.05 | $108.40 | $108.40 | 200 |
| 01:48 PM | $108.40 | Up $0.00 | $108.40 | $108.40 | 0 |
| 01:47 PM | $108.45 | Down $ -0.01 | $108.45 | $108.45 | 600 |
| 01:46 PM | $108.46 | Down $ -0.04 | $108.49 | $108.46 | 1,100 |
| 01:45 PM | $108.50 | Up $0.00 | $108.54 | $108.50 | 300 |
| 01:43 PM | $108.50 | Up $0.03 | $108.50 | $108.49 | 800 |
| 01:43 PM | $108.50 | Up $0.00 | $108.50 | $108.49 | 0 |
| 01:42 PM | $108.47 | Down $ -0.04 | $108.50 | $108.47 | 1,000 |
| 01:41 PM | $108.51 | Up $0.00 | $108.54 | $108.51 | 700 |
| 01:38 PM | $108.51 | Up $0.02 | $108.51 | $108.50 | 400 |
| 01:38 PM | $108.51 | Up $0.00 | $108.51 | $108.50 | 0 |
| 01:38 PM | $108.51 | Up $0.00 | $108.51 | $108.50 | 0 |
| 01:36 PM | $108.49 | Down $ -0.01 | $108.50 | $108.49 | 400 |
| 01:36 PM | $108.49 | Up $0.00 | $108.50 | $108.49 | 0 |
| 01:34 PM | $108.50 | Up $0.00 | $108.50 | $108.50 | 300 |
| 01:34 PM | $108.50 | Up $0.00 | $108.50 | $108.50 | 0 |
| 01:33 PM | $108.50 | Up $0.03 | $108.54 | $108.50 | 1,100 |
| 01:29 PM | $108.47 | Up $0.02 | $108.52 | $108.47 | 500 |
| 01:29 PM | $108.47 | Up $0.00 | $108.52 | $108.47 | 0 |
| 01:29 PM | $108.47 | Up $0.00 | $108.52 | $108.47 | 0 |
| 01:29 PM | $108.47 | Up $0.00 | $108.52 | $108.47 | 0 |
| 01:28 PM | $108.45 | Down $ -0.03 | $108.45 | $108.42 | 600 |
| 01:27 PM | $108.48 | Down $ -0.08 | $108.55 | $108.48 | 900 |
| 01:25 PM | $108.56 | Down $ -0.02 | $108.58 | $108.56 | 600 |
| 01:25 PM | $108.56 | Up $0.00 | $108.58 | $108.56 | 0 |
| 01:24 PM | $108.58 | Down $ -0.02 | $108.58 | $108.58 | 100 |
| 01:21 PM | $108.60 | Down $ -0.04 | $108.62 | $108.60 | 800 |
| 01:21 PM | $108.60 | Up $0.00 | $108.62 | $108.60 | 0 |
| 01:21 PM | $108.60 | Up $0.00 | $108.62 | $108.60 | 0 |
| 01:20 PM | $108.64 | Up $0.00 | $108.64 | $108.64 | 300 |
| 01:19 PM | $108.64 | Up $0.07 | $108.64 | $108.64 | 100 |
| 01:18 PM | $108.57 | Up $0.00 | $108.60 | $108.57 | 400 |
| 01:16 PM | $108.57 | Down $ -0.04 | $108.60 | $108.55 | 400 |
| 01:16 PM | $108.57 | Up $0.00 | $108.60 | $108.55 | 0 |
| 01:15 PM | $108.61 | Up $0.01 | $108.61 | $108.61 | 100 |
| 01:14 PM | $108.60 | Down $ -0.11 | $108.68 | $108.60 | 900 |
| 01:13 PM | $108.71 | Up $0.02 | $108.71 | $108.71 | 200 |
| 01:12 PM | $108.69 | Up $0.08 | $108.69 | $108.64 | 300 |
| 01:11 PM | $108.61 | Down $ -0.01 | $108.61 | $108.61 | 300 |
| 01:10 PM | $108.62 | Down $ -0.02 | $108.63 | $108.62 | 300 |
| 01:09 PM | $108.64 | Down $ -0.02 | $108.68 | $108.64 | 300 |
| 01:07 PM | $108.66 | Down $ -0.08 | $108.72 | $108.66 | 600 |
| 01:07 PM | $108.66 | Up $0.00 | $108.72 | $108.66 | 0 |
| 01:05 PM | $108.74 | Down $ -0.05 | $108.76 | $108.74 | 300 |
| 01:05 PM | $108.74 | Up $0.00 | $108.76 | $108.74 | 0 |
| 01:04 PM | $108.79 | Up $0.00 | $108.79 | $108.77 | 300 |
| 01:03 PM | $108.78 | Up $0.05 | $108.78 | $108.78 | 100 |
| 01:02 PM | $108.73 | Up $0.03 | $108.73 | $108.64 | 800 |
| 01:01 PM | $108.70 | Up $0.01 | $108.70 | $108.70 | 100 |
| 01:00 PM | $108.69 | Up $0.05 | $108.69 | $108.69 | 700 |
| 12:59 PM | $108.64 | Down $ -0.06 | $108.73 | $108.64 | 1,100 |
| 12:58 PM | $108.70 | Down $ -0.03 | $108.74 | $108.70 | 800 |
| 12:57 PM | $108.73 | Up $0.09 | $108.73 | $108.65 | 1,000 |
| 12:56 PM | $108.64 | Up $0.09 | $108.64 | $108.53 | 600 |
| 12:55 PM | $108.55 | Down $ -0.03 | $108.58 | $108.55 | 200 |
| 12:54 PM | $108.58 | Up $0.07 | $108.58 | $108.55 | 800 |
| 12:51 PM | $108.51 | Up $0.10 | $108.51 | $108.44 | 700 |
| 12:51 PM | $108.51 | Up $0.00 | $108.51 | $108.44 | 0 |
| 12:51 PM | $108.51 | Up $0.00 | $108.51 | $108.44 | 0 |
| 12:50 PM | $108.41 | Up $0.00 | $108.44 | $108.41 | 500 |
| 12:48 PM | $108.41 | Up $0.02 | $108.43 | $108.41 | 200 |
| 12:48 PM | $108.41 | Up $0.00 | $108.43 | $108.41 | 0 |
| 12:47 PM | $108.39 | Up $0.08 | $108.39 | $108.22 | 2,000 |
| 12:46 PM | $108.31 | Up $0.03 | $108.31 | $108.27 | 300 |
| 12:45 PM | $108.28 | Up $0.03 | $108.30 | $108.26 | 500 |
| 12:42 PM | $108.25 | Up $0.04 | $108.25 | $108.25 | 200 |
| 12:42 PM | $108.25 | Up $0.00 | $108.25 | $108.25 | 0 |
| 12:42 PM | $108.25 | Up $0.00 | $108.25 | $108.25 | 0 |
| 12:39 PM | $108.21 | Up $0.01 | $108.22 | $108.21 | 500 |
| 12:39 PM | $108.21 | Up $0.00 | $108.22 | $108.21 | 0 |
| 12:39 PM | $108.21 | Up $0.00 | $108.22 | $108.21 | 0 |
| 12:38 PM | $108.20 | Up $0.03 | $108.20 | $108.20 | 100 |
| 12:37 PM | $108.17 | Down $ -0.03 | $108.17 | $108.17 | 300 |
| 12:34 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 400 |
| 12:34 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 0 |
| 12:34 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 0 |
| 12:33 PM | $108.20 | Up $0.03 | $108.20 | $108.20 | 300 |
| 12:31 PM | $108.17 | Up $0.09 | $108.17 | $108.17 | 100 |
| 12:31 PM | $108.17 | Up $0.00 | $108.17 | $108.17 | 0 |
| 12:30 PM | $108.08 | Down $ -0.06 | $108.13 | $108.08 | 600 |
| 12:29 PM | $108.14 | Down $ -0.01 | $108.15 | $108.14 | 400 |
| 12:28 PM | $108.15 | Down $ -0.02 | $108.16 | $108.15 | 900 |
| 12:27 PM | $108.17 | Up $0.01 | $108.17 | $108.17 | 100 |
| 12:24 PM | $108.16 | Up $0.00 | $108.18 | $108.15 | 800 |
| 12:24 PM | $108.16 | Up $0.00 | $108.18 | $108.15 | 0 |
| 12:24 PM | $108.16 | Up $0.00 | $108.18 | $108.15 | 0 |
| 12:23 PM | $108.16 | Up $0.03 | $108.16 | $108.14 | 300 |
| 12:22 PM | $108.13 | Up $0.04 | $108.13 | $108.13 | 200 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.09 | 200 |
| 12:20 PM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 12:19 PM | $108.09 | Down $ -0.07 | $108.15 | $108.09 | 300 |
| 12:18 PM | $108.16 | Up $0.01 | $108.19 | $108.16 | 600 |
| 12:16 PM | $108.15 | Down $ -0.03 | $108.23 | $108.15 | 1,400 |
| 12:16 PM | $108.15 | Up $0.00 | $108.23 | $108.15 | 0 |
| 12:15 PM | $108.18 | Up $0.00 | $108.18 | $108.18 | 100 |
| 12:14 PM | $108.18 | Up $0.03 | $108.18 | $108.18 | 100 |
| 12:13 PM | $108.15 | Up $0.05 | $108.15 | $108.13 | 400 |
| 12:12 PM | $108.10 | Up $0.09 | $108.11 | $108.04 | 1,200 |
| 12:11 PM | $108.01 | Down $ -0.02 | $108.01 | $108.01 | 100 |
| 12:10 PM | $108.03 | Down $ -0.03 | $108.05 | $108.03 | 600 |
| 12:09 PM | $108.06 | Down $ -0.04 | $108.10 | $108.06 | 500 |
| 12:07 PM | $108.10 | Down $ -0.07 | $108.15 | $108.10 | 1,100 |
| 12:07 PM | $108.10 | Up $0.00 | $108.15 | $108.10 | 0 |
| 12:05 PM | $108.17 | Down $ -0.08 | $108.25 | $108.17 | 1,600 |
| 12:05 PM | $108.17 | Up $0.00 | $108.25 | $108.17 | 0 |
| 12:04 PM | $108.25 | Up $0.06 | $108.25 | $108.19 | 700 |
| 12:03 PM | $108.19 | Up $0.03 | $108.19 | $108.18 | 200 |
| 12:02 PM | $108.16 | Up $0.01 | $108.19 | $108.16 | 200 |
| 12:01 PM | $108.15 | Up $0.04 | $108.16 | $108.15 | 200 |
| 11:59 AM | $108.11 | Up $0.00 | $108.11 | $108.10 | 500 |
| 11:59 AM | $108.11 | Up $0.00 | $108.11 | $108.10 | 0 |
| 11:57 AM | $108.11 | Up $0.05 | $108.11 | $108.11 | 100 |
| 11:57 AM | $108.11 | Up $0.00 | $108.11 | $108.11 | 0 |
| 11:56 AM | $108.06 | Down $ -0.05 | $108.06 | $108.06 | 200 |
| 11:55 AM | $108.11 | Up $0.02 | $108.11 | $108.11 | 100 |
| 11:54 AM | $108.09 | Down $ -0.02 | $108.10 | $108.09 | 600 |
| 11:53 AM | $108.11 | Up $0.03 | $108.12 | $108.11 | 500 |
| 11:52 AM | $108.08 | Down $ -0.01 | $108.08 | $108.08 | 200 |
| 11:51 AM | $108.09 | Up $0.07 | $108.10 | $108.04 | 800 |
| 11:50 AM | $108.02 | Up $0.02 | $108.02 | $108.02 | 200 |
| 11:49 AM | $108.00 | Up $0.03 | $108.00 | $107.95 | 600 |
| 11:48 AM | $107.97 | Up $0.09 | $107.97 | $107.91 | 500 |
| 11:47 AM | $107.88 | Up $0.02 | $107.88 | $107.87 | 600 |
| 11:46 AM | $107.86 | Down $ -0.01 | $107.86 | $107.86 | 100 |
| 11:45 AM | $107.87 | Up $0.06 | $107.87 | $107.84 | 600 |
| 11:44 AM | $107.81 | Down $ -0.03 | $107.81 | $107.81 | 200 |
| 11:43 AM | $107.84 | Up $0.01 | $107.84 | $107.81 | 300 |
| 11:42 AM | $107.84 | Down $ -0.03 | $107.84 | $107.84 | 100 |
| 11:40 AM | $107.86 | Up $0.03 | $107.86 | $107.84 | 500 |
| 11:40 AM | $107.86 | Up $0.00 | $107.86 | $107.84 | 0 |
| 11:39 AM | $107.83 | Down $ -0.23 | $108.02 | $107.83 | 900 |
| 11:38 AM | $108.06 | Up $0.02 | $108.09 | $108.06 | 900 |
| 11:37 AM | $108.05 | Up $0.02 | $108.05 | $108.05 | 100 |
| 11:36 AM | $108.03 | Down $ -0.04 | $108.06 | $108.03 | 200 |
| 11:35 AM | $108.07 | Down $ -0.03 | $108.10 | $108.07 | 300 |
| 11:34 AM | $108.10 | Down $ -0.10 | $108.23 | $108.10 | 700 |
| 11:32 AM | $108.20 | Down $ -0.08 | $108.23 | $108.20 | 200 |
| 11:32 AM | $108.20 | Up $0.00 | $108.23 | $108.20 | 0 |
| 11:31 AM | $108.28 | Down $ -0.06 | $108.32 | $108.28 | 400 |
| 11:30 AM | $108.34 | Down $ -0.13 | $108.43 | $108.34 | 300 |
| 11:29 AM | $108.47 | Down $ -0.08 | $108.49 | $108.47 | 500 |
| 11:28 AM | $108.55 | Up $0.07 | $108.55 | $108.49 | 1,000 |
| 11:27 AM | $108.48 | Down $ -0.05 | $108.67 | $108.42 | 2,500 |
| 11:26 AM | $108.53 | Up $0.05 | $108.54 | $108.53 | 500 |
| 11:25 AM | $108.48 | Up $0.03 | $108.49 | $108.47 | 900 |
| 11:24 AM | $108.45 | Down $ -0.09 | $108.54 | $108.44 | 1,600 |
| 11:23 AM | $108.54 | Up $0.02 | $108.57 | $108.53 | 800 |
| 11:21 AM | $108.52 | Up $0.07 | $108.52 | $108.48 | 300 |
| 11:21 AM | $108.52 | Up $0.00 | $108.52 | $108.48 | 0 |
| 11:20 AM | $108.45 | Up $0.03 | $108.45 | $108.42 | 400 |
| 11:19 AM | $108.42 | Down $0.00 | $108.42 | $108.40 | 500 |
| 11:18 AM | $108.43 | Up $0.05 | $108.43 | $108.42 | 200 |
| 11:17 AM | $108.37 | Up $0.06 | $108.37 | $108.32 | 900 |
| 11:16 AM | $108.31 | Down $ -0.01 | $108.32 | $108.31 | 300 |
| 11:15 AM | $108.32 | Up $0.04 | $108.32 | $108.32 | 500 |
| 11:14 AM | $108.28 | Down $ -0.02 | $108.30 | $108.28 | 200 |
| 11:13 AM | $108.30 | Up $0.01 | $108.30 | $108.27 | 300 |
| 11:11 AM | $108.29 | Up $0.00 | $108.29 | $108.29 | 100 |
| 11:11 AM | $108.29 | Up $0.00 | $108.29 | $108.29 | 0 |
| 11:10 AM | $108.29 | Down $ -0.03 | $108.34 | $108.27 | 700 |
| 11:09 AM | $108.32 | Down $ -0.07 | $108.38 | $108.32 | 600 |
| 11:08 AM | $108.39 | Down $ -0.06 | $108.48 | $108.39 | 800 |
| 11:07 AM | $108.45 | Down $ -0.01 | $108.46 | $108.45 | 200 |
| 11:06 AM | $108.46 | Up $0.01 | $108.46 | $108.43 | 300 |
| 11:05 AM | $108.45 | Up $0.01 | $108.45 | $108.44 | 400 |
| 11:04 AM | $108.44 | Up $0.03 | $108.44 | $108.40 | 300 |
| 11:03 AM | $108.41 | Down $ -0.02 | $108.45 | $108.40 | 600 |
| 11:02 AM | $108.43 | Up $0.04 | $108.43 | $108.38 | 400 |
| 11:01 AM | $108.39 | Up $0.02 | $108.39 | $108.38 | 400 |
| 11:00 AM | $108.37 | Up $0.00 | $108.37 | $108.37 | 100 |
| 10:59 AM | $108.37 | Up $0.05 | $108.37 | $108.32 | 700 |
| 10:57 AM | $108.32 | Down $ -0.02 | $108.35 | $108.32 | 200 |
| 10:57 AM | $108.32 | Up $0.00 | $108.35 | $108.32 | 0 |
| 10:56 AM | $108.34 | Down $ -0.02 | $108.34 | $108.34 | 100 |
| 10:55 AM | $108.36 | Down $ -0.01 | $108.38 | $108.32 | 900 |
| 10:54 AM | $108.37 | Up $0.16 | $108.37 | $108.22 | 700 |
| 10:53 AM | $108.21 | Up $0.02 | $108.21 | $108.17 | 400 |
| 10:50 AM | $108.19 | Up $0.03 | $108.23 | $108.15 | 1,700 |
| 10:50 AM | $108.19 | Up $0.00 | $108.23 | $108.15 | 0 |
| 10:50 AM | $108.19 | Up $0.00 | $108.23 | $108.15 | 0 |
| 10:49 AM | $108.16 | Up $0.07 | $108.16 | $108.14 | 500 |
| 10:46 AM | $108.09 | Up $0.02 | $108.09 | $108.09 | 300 |
| 10:46 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:46 AM | $108.09 | Up $0.00 | $108.09 | $108.09 | 0 |
| 10:45 AM | $108.07 | Up $0.09 | $108.07 | $107.95 | 2,900 |
| 10:44 AM | $107.98 | Up $0.01 | $107.98 | $107.98 | 100 |
| 10:43 AM | $107.97 | Up $0.02 | $107.97 | $107.97 | 100 |
| 10:42 AM | $107.95 | Down $ -0.02 | $107.99 | $107.95 | 400 |
| 10:40 AM | $107.97 | Up $0.00 | $108.00 | $107.97 | 200 |
| 10:40 AM | $107.97 | Up $0.00 | $108.00 | $107.97 | 0 |
| 10:39 AM | $107.97 | Down $ -0.02 | $107.97 | $107.97 | 100 |
| 10:38 AM | $107.99 | Up $0.00 | $108.00 | $107.99 | 200 |
| 10:37 AM | $107.99 | Up $0.03 | $107.99 | $107.99 | 200 |
| 10:36 AM | $107.96 | Down $ -0.03 | $108.01 | $107.95 | 1,000 |
| 10:35 AM | $107.99 | Up $0.05 | $107.99 | $107.93 | 300 |
| 10:34 AM | $107.94 | Down $ -0.16 | $108.11 | $107.92 | 3,900 |
| 10:33 AM | $108.10 | Up $0.01 | $108.10 | $108.09 | 300 |
| 10:32 AM | $108.09 | Up $0.04 | $108.11 | $108.05 | 700 |
| 10:31 AM | $108.05 | Up $0.07 | $108.05 | $108.05 | 100 |
| 10:30 AM | $107.98 | Down $ -0.04 | $108.05 | $107.98 | 500 |
| 10:29 AM | $108.02 | Up $0.00 | $108.02 | $108.02 | 100 |
| 10:28 AM | $108.02 | Up $0.00 | $108.02 | $108.02 | 100 |
| 10:26 AM | $108.02 | Up $0.08 | $108.02 | $107.91 | 1,100 |
| 10:26 AM | $108.02 | Up $0.00 | $108.02 | $107.91 | 0 |
| 10:25 AM | $107.94 | Up $0.04 | $107.94 | $107.94 | 100 |
| 10:24 AM | $107.90 | Down $ -0.11 | $108.00 | $107.90 | 1,700 |
| 10:22 AM | $108.01 | Up $0.06 | $108.01 | $107.98 | 400 |
| 10:22 AM | $108.01 | Up $0.00 | $108.01 | $107.98 | 0 |
| 10:21 AM | $107.95 | Down $ -0.06 | $108.01 | $107.95 | 900 |
| 10:20 AM | $108.01 | Up $0.06 | $108.01 | $107.94 | 900 |
| 10:19 AM | $107.95 | Down $ -0.03 | $107.97 | $107.95 | 400 |
| 10:18 AM | $107.98 | Down $ -0.01 | $108.00 | $107.98 | 300 |
| 10:17 AM | $107.99 | Up $0.05 | $107.99 | $107.99 | 100 |
| 10:16 AM | $107.94 | Down $ -0.07 | $108.00 | $107.94 | 300 |
| 10:15 AM | $108.01 | Down $ -0.03 | $108.02 | $107.93 | 2,900 |
| 10:14 AM | $108.04 | Up $0.00 | $108.07 | $107.99 | 600 |
| 10:13 AM | $108.04 | Down $ -0.03 | $108.07 | $108.04 | 200 |
| 10:12 AM | $108.07 | Down $ -0.02 | $108.07 | $108.07 | 200 |
| 10:11 AM | $108.09 | Up $0.11 | $108.12 | $108.02 | 1,200 |
| 10:10 AM | $107.98 | Up $0.00 | $107.98 | $107.92 | 600 |
| 10:09 AM | $107.98 | Up $0.03 | $108.02 | $107.98 | 500 |
| 10:08 AM | $107.95 | Down $ -0.01 | $107.95 | $107.95 | 200 |
| 10:07 AM | $107.96 | Up $0.06 | $107.98 | $107.93 | 400 |
| 10:06 AM | $107.90 | Up $0.01 | $107.97 | $107.90 | 500 |
| 10:05 AM | $107.89 | Up $0.01 | $107.90 | $107.84 | 900 |
| 10:04 AM | $107.88 | Up $0.04 | $107.88 | $107.86 | 500 |
| 10:03 AM | $107.84 | Down $ -0.07 | $107.93 | $107.84 | 300 |
| 10:02 AM | $107.91 | Up $0.04 | $107.91 | $107.86 | 600 |
| 10:01 AM | $107.87 | Up $0.01 | $107.87 | $107.83 | 600 |
| 10:00 AM | $107.86 | Up $0.04 | $107.86 | $107.85 | 200 |
| 09:59 AM | $107.82 | Up $0.11 | $107.87 | $107.72 | 1,100 |
| 09:58 AM | $107.71 | Down $ -0.08 | $107.80 | $107.71 | 600 |
| 09:57 AM | $107.79 | Up $0.05 | $107.79 | $107.71 | 600 |
| 09:56 AM | $107.74 | Down $ -0.04 | $107.75 | $107.71 | 600 |
| 09:55 AM | $107.78 | Up $0.11 | $107.78 | $107.70 | 500 |
| 09:54 AM | $107.67 | Down $ -0.04 | $107.69 | $107.62 | 1,000 |
| 09:53 AM | $107.71 | Up $0.08 | $107.71 | $107.68 | 400 |
| 09:52 AM | $107.63 | Down $ -0.02 | $107.72 | $107.63 | 800 |
| 09:51 AM | $107.65 | Up $0.01 | $107.75 | $107.65 | 600 |
| 09:50 AM | $107.64 | Down $ -0.15 | $107.79 | $107.64 | 1,000 |
| 09:49 AM | $107.79 | Up $0.02 | $107.79 | $107.79 | 100 |
| 09:48 AM | $107.77 | Up $0.02 | $107.77 | $107.67 | 1,300 |
| 09:47 AM | $107.75 | Down $ -0.06 | $107.81 | $107.75 | 700 |
| 09:46 AM | $107.81 | Up $0.05 | $107.87 | $107.79 | 1,500 |
| 09:45 AM | $107.76 | Up $0.10 | $107.79 | $107.47 | 9,100 |
| 09:40 AM | $107.66 | Up $0.15 | $107.66 | $107.57 | 300 |
| 09:40 AM | $107.66 | Up $0.00 | $107.66 | $107.57 | 0 |
| 09:40 AM | $107.66 | Up $0.00 | $107.66 | $107.57 | 0 |
| 09:40 AM | $107.66 | Up $0.00 | $107.66 | $107.57 | 0 |
| 09:40 AM | $107.66 | Up $0.00 | $107.66 | $107.57 | 0 |
| 09:32 AM | $107.51 | Down $ -0.32 | $107.51 | $107.51 | 100 |
| 09:32 AM | $107.51 | Up $0.00 | $107.51 | $107.51 | 0 |
| 09:32 AM | $107.51 | Up $0.00 | $107.51 | $107.51 | 0 |
| 09:32 AM | $107.51 | Up $0.00 | $107.51 | $107.51 | 0 |
| 09:32 AM | $107.51 | Up $0.00 | $107.51 | $107.51 | 0 |
| 09:32 AM | $107.51 | Up $0.00 | $107.51 | $107.51 | 0 |
| 09:32 AM | $107.51 | Up $0.00 | $107.51 | $107.51 | 0 |
| 09:32 AM | $107.51 | Up $0.00 | $107.51 | $107.51 | 0 |
| 09:31 AM | $107.83 | Down $ -0.31 | $107.99 | $107.83 | 400 |
| 09:30 AM | $108.14 | Down $ -0.65 | $108.14 | $108.14 | 4,100 |
| Previous close | $108.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 17-06-2025 | $111.30 | $111.20 | $111.80 | $110.83 | 349,100 |
| 16-06-2025 | $110.29 | $110.96 | $111.23 | $110.01 | 500,300 |
| 13-06-2025 | $111.15 | $109.58 | $111.36 | $108.94 | 648,900 |
| 12-06-2025 | $107.29 | $107.34 | $107.57 | $106.70 | 391,300 |
| 11-06-2025 | $105.81 | $104.95 | $106.07 | $104.43 | 585,600 |
| 10-06-2025 | $102.90 | $103.48 | $103.63 | $102.37 | 280,200 |
| 09-06-2025 | $100.54 | $100.96 | $101.66 | $100.50 | 593,800 |
| 06-06-2025 | $100.80 | $101.61 | $101.62 | $100.56 | 386,000 |
| 05-06-2025 | $99.65 | $99.56 | $100.23 | $99.41 | 284,500 |
| 04-06-2025 | $99.03 | $97.09 | $99.09 | $97.03 | 493,800 |
| 03-06-2025 | $100.96 | $100.41 | $101.16 | $99.70 | 333,400 |
| 02-06-2025 | $99.54 | $98.93 | $99.74 | $98.65 | 492,500 |
| 30-05-2025 | $97.98 | $97.89 | $98.14 | $97.30 | 861,500 |
| 29-05-2025 | $99.08 | $98.97 | $99.32 | $98.82 | 625,300 |
| 28-05-2025 | $99.34 | $99.25 | $100.07 | $99.10 | 219,900 |
| 27-05-2025 | $99.97 | $99.21 | $99.99 | $99.20 | 275,300 |
| 26-05-2025 | $98.59 | $98.86 | $98.90 | $98.40 | 76,900 |
| 23-05-2025 | $98.50 | $98.13 | $98.59 | $97.94 | 250,400 |
| 22-05-2025 | $98.71 | $97.98 | $99.13 | $97.88 | 472,200 |
| 21-05-2025 | $99.82 | $100.05 | $100.89 | $99.80 | 527,800 |
| 20-05-2025 | $100.09 | $100.29 | $100.45 | $99.07 | 331,900 |
Graphs are not available, please refer to the detailed table