Quotes and Market Data
Find a quote
IMPERIAL OIL
124.91 Down -1.79 (-1.43 %)
Delayed : 2025/10/08 17:40:00
- Previous close $126.70
- Opening $126.83
- Price Ask $123.42
- Price Bid $123.42
- Size Bid 3
- Size Ask 15
- Today High $126.83
- Today Low $122.47
- 52 Weeks High $132.08
- 52 Weeks Low $82.98
- Volume 1,315,586
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $124.91 | Up $0.05 | $124.91 | $124.91 | 398,400 |
| 03:59 PM | $124.86 | Down $ -0.03 | $124.96 | $124.86 | 8,300 |
| 03:58 PM | $124.89 | Down $ -0.04 | $124.91 | $124.88 | 7,100 |
| 03:57 PM | $124.93 | Up $0.04 | $124.98 | $124.90 | 4,900 |
| 03:56 PM | $124.89 | Up $0.04 | $124.89 | $124.80 | 6,300 |
| 03:55 PM | $124.85 | Up $0.03 | $124.89 | $124.80 | 11,100 |
| 03:54 PM | $124.82 | Down $ -0.04 | $124.89 | $124.81 | 3,800 |
| 03:53 PM | $124.86 | Down $ -0.02 | $124.88 | $124.85 | 2,800 |
| 03:52 PM | $124.88 | Up $0.02 | $124.88 | $124.85 | 1,900 |
| 03:51 PM | $124.86 | Down $ -0.01 | $124.93 | $124.86 | 1,600 |
| 03:50 PM | $124.87 | Up $0.28 | $124.87 | $124.60 | 4,500 |
| 03:49 PM | $124.59 | Down $ -0.01 | $124.61 | $124.58 | 3,500 |
| 03:48 PM | $124.60 | Up $0.02 | $124.60 | $124.58 | 2,500 |
| 03:47 PM | $124.58 | Up $0.05 | $124.58 | $124.54 | 2,900 |
| 03:46 PM | $124.54 | Up $0.08 | $124.55 | $124.52 | 1,000 |
| 03:45 PM | $124.46 | Up $0.00 | $124.46 | $124.43 | 3,000 |
| 03:44 PM | $124.46 | Down $ -0.03 | $124.50 | $124.45 | 3,800 |
| 03:43 PM | $124.49 | Up $0.01 | $124.49 | $124.48 | 700 |
| 03:42 PM | $124.48 | Up $0.03 | $124.48 | $124.45 | 1,000 |
| 03:41 PM | $124.45 | Up $0.04 | $124.45 | $124.44 | 300 |
| 03:40 PM | $124.41 | Up $0.04 | $124.41 | $124.37 | 4,200 |
| 03:39 PM | $124.37 | Up $0.04 | $124.37 | $124.34 | 1,900 |
| 03:38 PM | $124.33 | Up $0.00 | $124.33 | $124.33 | 400 |
| 03:37 PM | $124.33 | Up $0.02 | $124.33 | $124.31 | 1,500 |
| 03:36 PM | $124.31 | Up $0.08 | $124.31 | $124.26 | 1,500 |
| 03:35 PM | $124.23 | Up $0.00 | $124.23 | $124.20 | 5,100 |
| 03:34 PM | $124.23 | Down $ -0.04 | $124.27 | $124.22 | 6,400 |
| 03:33 PM | $124.27 | Up $0.01 | $124.27 | $124.27 | 500 |
| 03:32 PM | $124.26 | Up $0.00 | $124.29 | $124.26 | 1,400 |
| 03:31 PM | $124.26 | Up $0.01 | $124.29 | $124.26 | 4,400 |
| 03:30 PM | $124.25 | Up $0.07 | $124.25 | $124.20 | 2,800 |
| 03:29 PM | $124.18 | Down $ -0.03 | $124.23 | $124.18 | 1,700 |
| 03:27 PM | $124.21 | Down $ -0.02 | $124.22 | $124.21 | 400 |
| 03:27 PM | $124.21 | Up $0.00 | $124.22 | $124.21 | 0 |
| 03:26 PM | $124.23 | Down $ -0.02 | $124.27 | $124.21 | 1,900 |
| 03:25 PM | $124.25 | Up $0.02 | $124.25 | $124.19 | 3,700 |
| 03:24 PM | $124.23 | Up $0.01 | $124.23 | $124.17 | 1,300 |
| 03:23 PM | $124.22 | Up $0.05 | $124.22 | $124.19 | 800 |
| 03:22 PM | $124.17 | Up $0.01 | $124.17 | $124.16 | 700 |
| 03:21 PM | $124.16 | Up $0.22 | $124.18 | $123.98 | 4,900 |
| 03:19 PM | $123.94 | Down $ -0.04 | $124.05 | $123.94 | 5,800 |
| 03:19 PM | $123.94 | Up $0.00 | $124.05 | $123.94 | 0 |
| 03:18 PM | $123.98 | Up $0.08 | $123.98 | $123.89 | 2,600 |
| 03:17 PM | $123.90 | Up $0.07 | $123.90 | $123.81 | 8,400 |
| 03:16 PM | $123.84 | Down $ -0.03 | $123.88 | $123.79 | 7,300 |
| 03:15 PM | $123.86 | Up $0.07 | $123.86 | $123.80 | 1,100 |
| 03:14 PM | $123.79 | Up $0.05 | $123.79 | $123.73 | 2,200 |
| 03:13 PM | $123.74 | Up $0.19 | $123.76 | $123.59 | 2,900 |
| 03:12 PM | $123.55 | Down $ -0.05 | $123.59 | $123.55 | 800 |
| 03:11 PM | $123.60 | Down $ -0.04 | $123.63 | $123.57 | 4,600 |
| 03:10 PM | $123.64 | Up $0.00 | $123.66 | $123.64 | 1,000 |
| 03:09 PM | $123.64 | Down $ -0.01 | $123.64 | $123.64 | 300 |
| 03:08 PM | $123.65 | Up $0.02 | $123.65 | $123.63 | 1,100 |
| 03:07 PM | $123.63 | Up $0.00 | $123.63 | $123.63 | 100 |
| 03:06 PM | $123.63 | Up $0.02 | $123.64 | $123.63 | 1,000 |
| 03:05 PM | $123.61 | Up $0.04 | $123.61 | $123.57 | 1,500 |
| 03:04 PM | $123.57 | Up $0.03 | $123.57 | $123.57 | 100 |
| 03:03 PM | $123.54 | Up $0.11 | $123.54 | $123.46 | 2,200 |
| 03:01 PM | $123.43 | Down $ -0.03 | $123.50 | $123.43 | 2,700 |
| 03:01 PM | $123.43 | Up $0.00 | $123.50 | $123.43 | 0 |
| 03:00 PM | $123.46 | Down $ -0.02 | $123.46 | $123.46 | 700 |
| 02:59 PM | $123.48 | Up $0.05 | $123.48 | $123.46 | 1,300 |
| 02:58 PM | $123.43 | Down $ -0.06 | $123.47 | $123.43 | 1,800 |
| 02:57 PM | $123.49 | Up $0.04 | $123.49 | $123.45 | 1,200 |
| 02:56 PM | $123.45 | Up $0.04 | $123.45 | $123.43 | 200 |
| 02:54 PM | $123.41 | Up $0.06 | $123.41 | $123.35 | 3,200 |
| 02:54 PM | $123.41 | Up $0.00 | $123.41 | $123.35 | 0 |
| 02:51 PM | $123.35 | Up $0.02 | $123.35 | $123.33 | 2,300 |
| 02:51 PM | $123.35 | Up $0.00 | $123.35 | $123.33 | 0 |
| 02:51 PM | $123.35 | Up $0.00 | $123.35 | $123.33 | 0 |
| 02:50 PM | $123.33 | Down $ -0.07 | $123.42 | $123.33 | 1,100 |
| 02:49 PM | $123.40 | Down $ -0.05 | $123.43 | $123.40 | 800 |
| 02:48 PM | $123.45 | Down $ -0.05 | $123.48 | $123.45 | 1,200 |
| 02:47 PM | $123.50 | Down $ -0.01 | $123.50 | $123.50 | 400 |
| 02:46 PM | $123.51 | Up $0.09 | $123.51 | $123.42 | 2,600 |
| 02:45 PM | $123.42 | Down $ -0.02 | $123.44 | $123.42 | 600 |
| 02:44 PM | $123.44 | Down $ -0.08 | $123.49 | $123.44 | 1,600 |
| 02:43 PM | $123.52 | Down $ -0.02 | $123.52 | $123.52 | 100 |
| 02:42 PM | $123.53 | Up $0.10 | $123.53 | $123.45 | 3,400 |
| 02:41 PM | $123.43 | Down $ -0.02 | $123.44 | $123.38 | 1,300 |
| 02:39 PM | $123.45 | Down $ -0.05 | $123.52 | $123.45 | 3,200 |
| 02:39 PM | $123.45 | Up $0.00 | $123.52 | $123.45 | 0 |
| 02:38 PM | $123.50 | Down $ -0.04 | $123.55 | $123.50 | 3,000 |
| 02:37 PM | $123.54 | Down $ -0.03 | $123.54 | $123.54 | 600 |
| 02:36 PM | $123.57 | Down $ -0.02 | $123.58 | $123.55 | 1,900 |
| 02:35 PM | $123.59 | Up $0.06 | $123.59 | $123.59 | 300 |
| 02:34 PM | $123.53 | Up $0.02 | $123.53 | $123.50 | 1,500 |
| 02:33 PM | $123.51 | Up $0.05 | $123.51 | $123.44 | 2,400 |
| 02:32 PM | $123.46 | Up $0.00 | $123.46 | $123.46 | 100 |
| 02:31 PM | $123.46 | Down $ -0.03 | $123.47 | $123.46 | 700 |
| 02:30 PM | $123.49 | Up $0.02 | $123.50 | $123.46 | 2,500 |
| 02:29 PM | $123.47 | Down $ -0.06 | $123.53 | $123.47 | 600 |
| 02:28 PM | $123.53 | Down $ -0.04 | $123.54 | $123.53 | 400 |
| 02:27 PM | $123.57 | Down $ -0.07 | $123.64 | $123.56 | 4,000 |
| 02:26 PM | $123.64 | Up $0.01 | $123.64 | $123.63 | 300 |
| 02:25 PM | $123.63 | Down $ -0.06 | $123.67 | $123.63 | 1,900 |
| 02:24 PM | $123.69 | Up $0.06 | $123.70 | $123.66 | 600 |
| 02:23 PM | $123.63 | Up $0.08 | $123.63 | $123.59 | 500 |
| 02:21 PM | $123.55 | Up $0.06 | $123.55 | $123.46 | 2,200 |
| 02:21 PM | $123.55 | Up $0.00 | $123.55 | $123.46 | 0 |
| 02:20 PM | $123.49 | Down $ -0.01 | $123.51 | $123.48 | 700 |
| 02:19 PM | $123.50 | Up $0.22 | $123.50 | $123.29 | 2,400 |
| 02:18 PM | $123.29 | Down $ -0.03 | $123.29 | $123.28 | 700 |
| 02:17 PM | $123.32 | Up $0.02 | $123.35 | $123.26 | 2,300 |
| 02:16 PM | $123.30 | Up $0.03 | $123.31 | $123.28 | 1,400 |
| 02:15 PM | $123.26 | Up $0.04 | $123.37 | $123.23 | 7,100 |
| 02:14 PM | $123.22 | Down $ -0.09 | $123.25 | $123.22 | 600 |
| 02:13 PM | $123.31 | Down $ -0.16 | $123.47 | $123.31 | 2,600 |
| 02:12 PM | $123.47 | Down $ -0.03 | $123.48 | $123.47 | 800 |
| 02:11 PM | $123.50 | Up $0.00 | $123.50 | $123.48 | 700 |
| 02:10 PM | $123.50 | Up $0.01 | $123.56 | $123.50 | 1,300 |
| 02:09 PM | $123.49 | Up $0.05 | $123.49 | $123.45 | 600 |
| 02:08 PM | $123.44 | Up $0.04 | $123.44 | $123.40 | 1,600 |
| 02:07 PM | $123.40 | Down $ -0.13 | $123.51 | $123.40 | 2,100 |
| 02:06 PM | $123.53 | Down $ -0.02 | $123.57 | $123.53 | 1,800 |
| 02:05 PM | $123.55 | Down $ -0.05 | $123.57 | $123.55 | 1,000 |
| 02:04 PM | $123.60 | Up $0.04 | $123.60 | $123.56 | 800 |
| 02:03 PM | $123.56 | Up $0.06 | $123.56 | $123.48 | 2,300 |
| 02:01 PM | $123.50 | Up $0.01 | $123.50 | $123.49 | 200 |
| 02:01 PM | $123.50 | Up $0.00 | $123.50 | $123.49 | 0 |
| 02:00 PM | $123.49 | Up $0.05 | $123.49 | $123.46 | 1,800 |
| 01:59 PM | $123.44 | Up $0.02 | $123.46 | $123.43 | 1,500 |
| 01:58 PM | $123.42 | Up $0.06 | $123.42 | $123.39 | 600 |
| 01:57 PM | $123.36 | Down $ -0.03 | $123.40 | $123.36 | 1,100 |
| 01:56 PM | $123.39 | Down $ -0.04 | $123.43 | $123.39 | 1,100 |
| 01:55 PM | $123.43 | Down $ -0.01 | $123.46 | $123.43 | 900 |
| 01:54 PM | $123.44 | Up $0.03 | $123.44 | $123.39 | 3,100 |
| 01:52 PM | $123.41 | Down $ -0.09 | $123.46 | $123.41 | 2,300 |
| 01:52 PM | $123.41 | Up $0.00 | $123.46 | $123.41 | 0 |
| 01:51 PM | $123.50 | Up $0.08 | $123.50 | $123.41 | 1,700 |
| 01:50 PM | $123.42 | Down $ -0.01 | $123.42 | $123.42 | 700 |
| 01:49 PM | $123.43 | Up $0.00 | $123.44 | $123.43 | 600 |
| 01:48 PM | $123.43 | Up $0.03 | $123.43 | $123.39 | 200 |
| 01:47 PM | $123.40 | Up $0.12 | $123.40 | $123.33 | 1,100 |
| 01:45 PM | $123.28 | Down $ -0.03 | $123.32 | $123.28 | 800 |
| 01:45 PM | $123.28 | Up $0.00 | $123.32 | $123.28 | 0 |
| 01:44 PM | $123.31 | Up $0.03 | $123.31 | $123.24 | 2,400 |
| 01:42 PM | $123.28 | Up $0.13 | $123.28 | $123.16 | 3,400 |
| 01:42 PM | $123.28 | Up $0.00 | $123.28 | $123.16 | 0 |
| 01:41 PM | $123.15 | Down $ -0.03 | $123.16 | $123.15 | 300 |
| 01:40 PM | $123.18 | Down $ -0.02 | $123.20 | $123.18 | 1,500 |
| 01:39 PM | $123.20 | Down $ -0.02 | $123.22 | $123.20 | 300 |
| 01:38 PM | $123.22 | Up $0.01 | $123.24 | $123.19 | 1,800 |
| 01:37 PM | $123.21 | Down $ -0.03 | $123.21 | $123.19 | 300 |
| 01:36 PM | $123.24 | Down $ -0.02 | $123.25 | $123.20 | 1,000 |
| 01:35 PM | $123.26 | Down $ -0.05 | $123.29 | $123.23 | 1,900 |
| 01:34 PM | $123.31 | Down $ -0.06 | $123.38 | $123.31 | 1,700 |
| 01:32 PM | $123.38 | Up $0.03 | $123.40 | $123.38 | 200 |
| 01:32 PM | $123.38 | Up $0.00 | $123.40 | $123.38 | 0 |
| 01:31 PM | $123.35 | Up $0.09 | $123.35 | $123.26 | 1,000 |
| 01:30 PM | $123.26 | Down $ -0.04 | $123.38 | $123.26 | 3,300 |
| 01:28 PM | $123.30 | Up $0.06 | $123.30 | $123.27 | 1,000 |
| 01:28 PM | $123.30 | Up $0.00 | $123.30 | $123.27 | 0 |
| 01:27 PM | $123.24 | Up $0.01 | $123.28 | $123.24 | 900 |
| 01:26 PM | $123.23 | Up $0.12 | $123.23 | $123.15 | 800 |
| 01:25 PM | $123.11 | Down $ -0.06 | $123.16 | $123.11 | 700 |
| 01:24 PM | $123.17 | Up $0.12 | $123.17 | $123.07 | 2,100 |
| 01:23 PM | $123.05 | Down $ -0.02 | $123.10 | $123.01 | 3,400 |
| 01:22 PM | $123.07 | Down $ -0.10 | $123.12 | $123.07 | 2,300 |
| 01:21 PM | $123.17 | Down $ -0.12 | $123.23 | $123.17 | 300 |
| 01:20 PM | $123.29 | Down $ -0.01 | $123.29 | $123.27 | 1,100 |
| 01:19 PM | $123.30 | Down $ -0.07 | $123.37 | $123.30 | 1,300 |
| 01:18 PM | $123.37 | Down $ -0.06 | $123.41 | $123.37 | 2,700 |
| 01:17 PM | $123.43 | Up $0.02 | $123.43 | $123.34 | 3,000 |
| 01:16 PM | $123.41 | Up $0.01 | $123.41 | $123.41 | 600 |
| 01:15 PM | $123.40 | Up $0.03 | $123.40 | $123.34 | 2,000 |
| 01:14 PM | $123.38 | Up $0.17 | $123.38 | $123.21 | 1,300 |
| 01:13 PM | $123.21 | Up $0.10 | $123.21 | $123.16 | 900 |
| 01:12 PM | $123.11 | Down $ -0.06 | $123.14 | $123.11 | 600 |
| 01:11 PM | $123.17 | Up $0.06 | $123.17 | $123.17 | 100 |
| 01:10 PM | $123.11 | Up $0.17 | $123.12 | $122.98 | 2,600 |
| 01:09 PM | $122.94 | Down $ -0.02 | $122.96 | $122.93 | 600 |
| 01:08 PM | $122.96 | Up $0.10 | $122.96 | $122.87 | 1,700 |
| 01:07 PM | $122.86 | Down $ -0.02 | $122.90 | $122.84 | 1,400 |
| 01:06 PM | $122.88 | Up $0.02 | $122.88 | $122.87 | 1,100 |
| 01:05 PM | $122.86 | Down $ -0.10 | $122.96 | $122.86 | 3,100 |
| 01:04 PM | $122.96 | Down $ -0.04 | $122.96 | $122.95 | 800 |
| 01:03 PM | $123.00 | Up $0.03 | $123.00 | $122.93 | 900 |
| 01:02 PM | $122.97 | Up $0.02 | $122.98 | $122.97 | 800 |
| 01:01 PM | $122.95 | Up $0.12 | $122.95 | $122.89 | 300 |
| 01:00 PM | $122.83 | Up $0.03 | $122.83 | $122.76 | 1,900 |
| 12:59 PM | $122.80 | Up $0.03 | $122.83 | $122.78 | 1,400 |
| 12:58 PM | $122.77 | Up $0.02 | $122.77 | $122.72 | 1,700 |
| 12:57 PM | $122.75 | Up $0.07 | $122.75 | $122.71 | 1,500 |
| 12:56 PM | $122.68 | Up $0.03 | $122.68 | $122.66 | 600 |
| 12:55 PM | $122.66 | Down $ -0.06 | $122.70 | $122.66 | 1,100 |
| 12:54 PM | $122.72 | Up $0.12 | $122.72 | $122.60 | 2,100 |
| 12:53 PM | $122.60 | Up $0.01 | $122.61 | $122.60 | 300 |
| 12:52 PM | $122.59 | Up $0.04 | $122.61 | $122.58 | 1,500 |
| 12:51 PM | $122.55 | Down $ -0.08 | $122.61 | $122.55 | 900 |
| 12:50 PM | $122.63 | Down $ -0.08 | $122.73 | $122.63 | 2,000 |
| 12:49 PM | $122.71 | Down $ -0.01 | $122.71 | $122.71 | 600 |
| 12:48 PM | $122.72 | Up $0.08 | $122.72 | $122.65 | 700 |
| 12:47 PM | $122.64 | Up $0.05 | $122.64 | $122.58 | 1,300 |
| 12:46 PM | $122.59 | Up $0.00 | $122.59 | $122.54 | 1,500 |
| 12:45 PM | $122.59 | Down $ -0.11 | $122.65 | $122.59 | 2,900 |
| 12:44 PM | $122.70 | Up $0.05 | $122.70 | $122.65 | 2,300 |
| 12:43 PM | $122.65 | Up $0.00 | $122.67 | $122.59 | 2,000 |
| 12:42 PM | $122.65 | Down $ -0.05 | $122.74 | $122.65 | 2,100 |
| 12:41 PM | $122.70 | Down $ -0.04 | $122.72 | $122.67 | 700 |
| 12:40 PM | $122.74 | Down $ -0.03 | $122.78 | $122.73 | 1,500 |
| 12:39 PM | $122.77 | Up $0.06 | $122.77 | $122.75 | 500 |
| 12:38 PM | $122.71 | Up $0.10 | $122.75 | $122.62 | 2,700 |
| 12:37 PM | $122.61 | Down $ -0.02 | $122.63 | $122.61 | 400 |
| 12:36 PM | $122.63 | Down $ -0.16 | $122.75 | $122.47 | 4,800 |
| 12:35 PM | $122.79 | Down $ -0.01 | $122.82 | $122.73 | 2,600 |
| 12:34 PM | $122.79 | Up $0.13 | $122.79 | $122.66 | 2,600 |
| 12:33 PM | $122.66 | Down $ -0.05 | $122.69 | $122.66 | 700 |
| 12:32 PM | $122.71 | Up $0.03 | $122.71 | $122.69 | 600 |
| 12:31 PM | $122.68 | Down $ -0.11 | $122.76 | $122.68 | 1,300 |
| 12:29 PM | $122.79 | Up $0.05 | $122.79 | $122.74 | 500 |
| 12:29 PM | $122.79 | Up $0.00 | $122.79 | $122.74 | 0 |
| 12:28 PM | $122.74 | Up $0.03 | $122.74 | $122.67 | 800 |
| 12:27 PM | $122.71 | Up $0.03 | $122.71 | $122.65 | 1,100 |
| 12:26 PM | $122.68 | Down $ -0.16 | $122.81 | $122.62 | 3,800 |
| 12:25 PM | $122.84 | Up $0.04 | $122.84 | $122.75 | 2,500 |
| 12:24 PM | $122.80 | Up $0.09 | $122.80 | $122.72 | 1,500 |
| 12:23 PM | $122.71 | Down $ -0.01 | $122.71 | $122.71 | 100 |
| 12:22 PM | $122.72 | Up $0.00 | $122.74 | $122.71 | 1,000 |
| 12:21 PM | $122.72 | Down $ -0.09 | $122.80 | $122.72 | 800 |
| 12:20 PM | $122.81 | Up $0.11 | $122.81 | $122.71 | 1,400 |
| 12:19 PM | $122.70 | Up $0.09 | $122.71 | $122.62 | 1,500 |
| 12:18 PM | $122.61 | Down $ -0.02 | $122.63 | $122.60 | 1,200 |
| 12:17 PM | $122.63 | Down $ -0.12 | $122.72 | $122.63 | 600 |
| 12:16 PM | $122.75 | Down $ -0.05 | $122.76 | $122.75 | 900 |
| 12:15 PM | $122.80 | Down $ -0.22 | $122.99 | $122.80 | 1,800 |
| 12:14 PM | $123.02 | Down $ -0.02 | $123.05 | $123.02 | 1,300 |
| 12:13 PM | $123.04 | Down $ -0.08 | $123.11 | $123.00 | 1,800 |
| 12:12 PM | $123.12 | Down $ -0.10 | $123.17 | $123.08 | 2,900 |
| 12:11 PM | $123.22 | Up $0.13 | $123.22 | $123.08 | 700 |
| 12:10 PM | $123.09 | Up $0.04 | $123.09 | $123.02 | 3,800 |
| 12:09 PM | $123.05 | Up $0.24 | $123.05 | $122.85 | 1,100 |
| 12:07 PM | $122.81 | Up $0.16 | $122.81 | $122.68 | 1,600 |
| 12:07 PM | $122.81 | Up $0.00 | $122.81 | $122.68 | 0 |
| 12:06 PM | $122.65 | Down $ -0.05 | $122.69 | $122.51 | 7,300 |
| 12:05 PM | $122.70 | Down $ -0.05 | $122.71 | $122.70 | 200 |
| 12:04 PM | $122.75 | Down $ -0.09 | $122.84 | $122.74 | 900 |
| 12:03 PM | $122.84 | Down $ -0.03 | $122.95 | $122.84 | 3,100 |
| 12:02 PM | $122.87 | Up $0.23 | $122.96 | $122.61 | 3,500 |
| 12:01 PM | $122.64 | Down $ -0.03 | $122.66 | $122.56 | 8,600 |
| 12:00 PM | $122.67 | Up $0.08 | $122.68 | $122.51 | 1,700 |
| 11:59 AM | $122.59 | Up $0.02 | $122.66 | $122.50 | 2,500 |
| 11:58 AM | $122.57 | Down $ -0.13 | $122.70 | $122.49 | 6,500 |
| 11:57 AM | $122.70 | Down $ -0.05 | $122.79 | $122.69 | 8,200 |
| 11:56 AM | $122.75 | Up $0.04 | $122.82 | $122.69 | 9,200 |
| 11:55 AM | $122.71 | Down $ -0.19 | $122.84 | $122.71 | 1,900 |
| 11:54 AM | $122.90 | Down $ -0.27 | $123.15 | $122.90 | 3,800 |
| 11:53 AM | $123.17 | Down $ -0.23 | $123.34 | $123.14 | 1,300 |
| 11:52 AM | $123.40 | Down $ -0.22 | $123.60 | $123.40 | 5,200 |
| 11:51 AM | $123.62 | Up $0.00 | $123.62 | $123.62 | 100 |
| 11:50 AM | $123.62 | Up $0.00 | $123.65 | $123.56 | 4,700 |
| 11:49 AM | $123.62 | Up $0.08 | $123.70 | $123.53 | 4,700 |
| 11:48 AM | $123.54 | Down $ -0.08 | $123.61 | $123.54 | 900 |
| 11:47 AM | $123.63 | Down $ -0.14 | $123.71 | $123.58 | 2,200 |
| 11:45 AM | $123.77 | Down $ -0.05 | $123.78 | $123.73 | 2,400 |
| 11:45 AM | $123.77 | Up $0.00 | $123.78 | $123.73 | 0 |
| 11:44 AM | $123.82 | Up $0.08 | $123.82 | $123.72 | 3,300 |
| 11:43 AM | $123.74 | Down $ -0.15 | $123.90 | $123.73 | 2,900 |
| 11:42 AM | $123.89 | Down $ -0.12 | $124.01 | $123.87 | 3,700 |
| 11:41 AM | $124.01 | Up $0.01 | $124.07 | $124.01 | 3,100 |
| 11:40 AM | $124.00 | Up $0.00 | $124.12 | $124.00 | 2,400 |
| 11:39 AM | $124.00 | Down $ -0.02 | $124.04 | $124.00 | 800 |
| 11:38 AM | $124.02 | Down $ -0.10 | $124.12 | $124.00 | 5,700 |
| 11:37 AM | $124.12 | Down $ -0.02 | $124.16 | $124.12 | 1,700 |
| 11:36 AM | $124.14 | Down $ -0.26 | $124.38 | $124.13 | 3,100 |
| 11:35 AM | $124.40 | Up $0.05 | $124.40 | $124.32 | 2,200 |
| 11:34 AM | $124.36 | Up $0.11 | $124.36 | $124.25 | 1,500 |
| 11:33 AM | $124.25 | Down $ -0.05 | $124.30 | $124.15 | 3,300 |
| 11:32 AM | $124.30 | Down $ -0.11 | $124.37 | $124.30 | 1,400 |
| 11:31 AM | $124.41 | Down $ -0.07 | $124.51 | $124.36 | 3,500 |
| 11:30 AM | $124.48 | Down $ -0.02 | $124.54 | $124.45 | 2,600 |
| 11:29 AM | $124.50 | Up $0.06 | $124.51 | $124.44 | 1,300 |
| 11:28 AM | $124.44 | Down $ -0.02 | $124.48 | $124.41 | 2,700 |
| 11:27 AM | $124.46 | Down $ -0.03 | $124.52 | $124.45 | 2,200 |
| 11:26 AM | $124.49 | Up $0.02 | $124.54 | $124.49 | 900 |
| 11:25 AM | $124.47 | Down $ -0.02 | $124.55 | $124.47 | 1,600 |
| 11:24 AM | $124.49 | Down $ -0.15 | $124.62 | $124.46 | 1,800 |
| 11:23 AM | $124.64 | Down $ -0.08 | $124.83 | $124.64 | 3,400 |
| 11:22 AM | $124.72 | Up $0.05 | $124.75 | $124.66 | 3,000 |
| 11:21 AM | $124.67 | Up $0.02 | $124.67 | $124.67 | 500 |
| 11:20 AM | $124.65 | Up $0.04 | $124.68 | $124.64 | 2,400 |
| 11:19 AM | $124.61 | Up $0.10 | $124.61 | $124.51 | 3,200 |
| 11:18 AM | $124.51 | Down $ -0.06 | $124.55 | $124.51 | 800 |
| 11:17 AM | $124.57 | Down $ -0.05 | $124.60 | $124.53 | 1,600 |
| 11:16 AM | $124.62 | Up $0.03 | $124.68 | $124.61 | 3,300 |
| 11:15 AM | $124.59 | Down $ -0.02 | $124.62 | $124.59 | 200 |
| 11:14 AM | $124.61 | Down $ -0.13 | $124.69 | $124.61 | 1,300 |
| 11:13 AM | $124.74 | Up $0.11 | $124.74 | $124.61 | 1,200 |
| 11:12 AM | $124.63 | Down $ -0.03 | $124.64 | $124.63 | 900 |
| 11:11 AM | $124.66 | Up $0.10 | $124.67 | $124.57 | 1,400 |
| 11:10 AM | $124.56 | Up $0.04 | $124.56 | $124.55 | 400 |
| 11:09 AM | $124.52 | Down $ -0.07 | $124.60 | $124.52 | 1,400 |
| 11:08 AM | $124.59 | Up $0.04 | $124.60 | $124.57 | 1,100 |
| 11:07 AM | $124.55 | Down $ -0.06 | $124.66 | $124.55 | 2,600 |
| 11:06 AM | $124.61 | Down $ -0.03 | $124.63 | $124.61 | 1,700 |
| 11:05 AM | $124.64 | Up $0.00 | $124.64 | $124.64 | 300 |
| 11:04 AM | $124.64 | Up $0.09 | $124.64 | $124.57 | 800 |
| 11:03 AM | $124.55 | Up $0.05 | $124.56 | $124.52 | 1,000 |
| 11:02 AM | $124.51 | Up $0.08 | $124.51 | $124.46 | 2,200 |
| 11:01 AM | $124.42 | Down $ -0.07 | $124.46 | $124.42 | 700 |
| 11:00 AM | $124.49 | Down $ -0.03 | $124.58 | $124.49 | 1,400 |
| 10:59 AM | $124.52 | Down $ -0.04 | $124.53 | $124.52 | 800 |
| 10:58 AM | $124.56 | Down $ -0.01 | $124.60 | $124.56 | 1,500 |
| 10:57 AM | $124.57 | Down $ -0.03 | $124.58 | $124.53 | 2,000 |
| 10:56 AM | $124.60 | Down $ -0.01 | $124.64 | $124.60 | 1,600 |
| 10:55 AM | $124.61 | Up $0.10 | $124.61 | $124.50 | 1,300 |
| 10:54 AM | $124.51 | Up $0.12 | $124.51 | $124.40 | 3,100 |
| 10:53 AM | $124.39 | Up $0.04 | $124.40 | $124.34 | 2,100 |
| 10:52 AM | $124.35 | Down $ -0.24 | $124.62 | $124.32 | 4,600 |
| 10:51 AM | $124.59 | Down $ -0.07 | $124.63 | $124.59 | 600 |
| 10:50 AM | $124.66 | Down $ -0.08 | $124.80 | $124.66 | 1,900 |
| 10:49 AM | $124.74 | Up $0.07 | $124.77 | $124.68 | 2,400 |
| 10:48 AM | $124.67 | Down $ -0.09 | $124.78 | $124.67 | 5,400 |
| 10:47 AM | $124.76 | Down $ -0.04 | $124.77 | $124.76 | 400 |
| 10:46 AM | $124.80 | Up $0.09 | $124.84 | $124.76 | 1,600 |
| 10:45 AM | $124.71 | Down $ -0.04 | $124.73 | $124.69 | 1,500 |
| 10:44 AM | $124.75 | Up $0.12 | $124.76 | $124.65 | 1,300 |
| 10:43 AM | $124.63 | Up $0.19 | $124.65 | $124.47 | 1,600 |
| 10:42 AM | $124.44 | Down $ -0.03 | $124.58 | $124.44 | 2,500 |
| 10:41 AM | $124.47 | Down $ -0.02 | $124.72 | $124.47 | 5,100 |
| 10:40 AM | $124.49 | Up $0.06 | $124.49 | $124.30 | 4,200 |
| 10:38 AM | $124.43 | Down $ -0.27 | $124.67 | $124.43 | 2,100 |
| 10:38 AM | $124.43 | Up $0.00 | $124.67 | $124.43 | 0 |
| 10:37 AM | $124.70 | Down $ -0.12 | $124.82 | $124.70 | 1,400 |
| 10:36 AM | $124.82 | Up $0.18 | $124.82 | $124.66 | 2,300 |
| 10:35 AM | $124.64 | Up $0.15 | $124.64 | $124.53 | 2,000 |
| 10:34 AM | $124.49 | Down $ -0.17 | $124.61 | $124.47 | 3,100 |
| 10:33 AM | $124.66 | Down $ -0.17 | $124.81 | $124.62 | 2,100 |
| 10:32 AM | $124.83 | Down $ -0.10 | $124.92 | $124.83 | 900 |
| 10:31 AM | $124.93 | Down $ -0.06 | $125.06 | $124.93 | 1,800 |
| 10:30 AM | $124.99 | Down $ -0.22 | $125.17 | $124.93 | 6,100 |
| 10:29 AM | $125.21 | Up $0.05 | $125.21 | $125.18 | 1,400 |
| 10:28 AM | $125.16 | Up $0.04 | $125.17 | $125.15 | 1,300 |
| 10:27 AM | $125.12 | Up $0.13 | $125.12 | $125.02 | 1,900 |
| 10:26 AM | $124.99 | Up $0.01 | $125.00 | $124.95 | 1,100 |
| 10:25 AM | $124.98 | Down $ -0.15 | $125.10 | $124.98 | 1,700 |
| 10:24 AM | $125.13 | Up $0.02 | $125.15 | $125.10 | 1,900 |
| 10:23 AM | $125.11 | Down $ -0.07 | $125.13 | $125.11 | 1,200 |
| 10:22 AM | $125.18 | Up $0.05 | $125.18 | $125.02 | 2,400 |
| 10:21 AM | $125.13 | Down $ -0.01 | $125.19 | $125.03 | 3,600 |
| 10:20 AM | $125.14 | Down $ -0.06 | $125.15 | $125.14 | 500 |
| 10:19 AM | $125.20 | Down $ -0.15 | $125.36 | $125.20 | 2,300 |
| 10:18 AM | $125.35 | Down $ -0.07 | $125.41 | $125.35 | 1,500 |
| 10:17 AM | $125.42 | Up $0.13 | $125.42 | $125.29 | 1,100 |
| 10:16 AM | $125.29 | Up $0.16 | $125.34 | $125.17 | 3,000 |
| 10:15 AM | $125.13 | Down $ -0.13 | $125.25 | $125.13 | 1,400 |
| 10:14 AM | $125.26 | Down $ -0.02 | $125.32 | $125.26 | 2,100 |
| 10:13 AM | $125.28 | Up $0.05 | $125.34 | $125.27 | 1,800 |
| 10:12 AM | $125.23 | Down $ -0.03 | $125.27 | $125.23 | 800 |
| 10:11 AM | $125.26 | Up $0.13 | $125.26 | $125.20 | 600 |
| 10:10 AM | $125.13 | Up $0.08 | $125.13 | $125.01 | 1,500 |
| 10:09 AM | $125.05 | Down $ -0.05 | $125.11 | $125.03 | 1,400 |
| 10:08 AM | $125.10 | Up $0.17 | $125.10 | $124.97 | 1,100 |
| 10:07 AM | $124.93 | Up $0.25 | $124.93 | $124.68 | 4,400 |
| 10:06 AM | $124.68 | Down $ -0.08 | $124.74 | $124.63 | 3,100 |
| 10:05 AM | $124.76 | Down $ -0.24 | $124.98 | $124.76 | 2,100 |
| 10:04 AM | $125.00 | Down $ -0.11 | $125.15 | $125.00 | 1,600 |
| 10:03 AM | $125.11 | Down $ -0.05 | $125.14 | $125.11 | 500 |
| 10:02 AM | $125.16 | Up $0.00 | $125.26 | $125.16 | 2,400 |
| 10:01 AM | $125.16 | Up $0.24 | $125.18 | $124.95 | 1,500 |
| 10:00 AM | $124.92 | Up $0.02 | $124.96 | $124.79 | 4,400 |
| 09:59 AM | $124.90 | Down $ -0.09 | $124.98 | $124.90 | 1,400 |
| 09:58 AM | $124.99 | Up $0.03 | $125.03 | $124.99 | 1,700 |
| 09:57 AM | $124.96 | Down $ -0.05 | $125.01 | $124.93 | 1,900 |
| 09:56 AM | $125.01 | Up $0.02 | $125.08 | $124.96 | 1,800 |
| 09:55 AM | $124.99 | Down $ -0.15 | $125.18 | $124.99 | 3,400 |
| 09:54 AM | $125.14 | Down $ -0.10 | $125.26 | $125.14 | 1,900 |
| 09:53 AM | $125.24 | Up $0.01 | $125.28 | $125.22 | 1,400 |
| 09:52 AM | $125.23 | Down $ -0.13 | $125.34 | $125.17 | 2,000 |
| 09:51 AM | $125.36 | Up $0.11 | $125.36 | $125.22 | 1,100 |
| 09:50 AM | $125.25 | Down $ -0.14 | $125.45 | $125.25 | 2,200 |
| 09:49 AM | $125.39 | Down $ -0.05 | $125.44 | $125.39 | 800 |
| 09:48 AM | $125.44 | Down $ -0.17 | $125.58 | $125.44 | 3,000 |
| 09:47 AM | $125.61 | Up $0.15 | $125.61 | $125.44 | 3,800 |
| 09:46 AM | $125.46 | Up $0.13 | $125.46 | $125.38 | 500 |
| 09:45 AM | $125.34 | Up $0.17 | $125.37 | $125.14 | 2,900 |
| 09:44 AM | $125.16 | Down $ -0.19 | $125.33 | $125.10 | 5,600 |
| 09:43 AM | $125.35 | Down $ -0.15 | $125.52 | $125.35 | 3,400 |
| 09:42 AM | $125.50 | Down $ -0.01 | $125.56 | $125.45 | 1,100 |
| 09:41 AM | $125.51 | Up $0.25 | $125.51 | $125.51 | 300 |
| 09:38 AM | $125.26 | Down $ -0.35 | $125.62 | $125.26 | 4,100 |
| 09:38 AM | $125.26 | Up $0.00 | $125.62 | $125.26 | 0 |
| 09:38 AM | $125.26 | Up $0.00 | $125.62 | $125.26 | 0 |
| 09:37 AM | $125.61 | Up $0.00 | $125.61 | $125.61 | 100 |
| 09:36 AM | $125.61 | Down $ -0.38 | $125.89 | $125.61 | 1,000 |
| 09:33 AM | $125.99 | Down $ -0.46 | $126.20 | $125.81 | 3,500 |
| 09:33 AM | $125.99 | Up $0.00 | $126.20 | $125.81 | 0 |
| 09:33 AM | $125.99 | Up $0.00 | $126.20 | $125.81 | 0 |
| 09:31 AM | $126.45 | Down $ -0.05 | $126.50 | $126.45 | 500 |
| 09:31 AM | $126.45 | Up $0.00 | $126.50 | $126.45 | 0 |
| 09:30 AM | $126.50 | Down $ -0.20 | $126.83 | $126.50 | 2,900 |
| Previous close | $126.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $124.91 | $122.55 | $124.98 | $122.47 | 989,800 |
| 07-10-2025 | $126.70 | $126.00 | $126.90 | $125.74 | 514,700 |
| 06-10-2025 | $127.02 | $125.84 | $127.29 | $125.72 | 1,006,900 |
| 03-10-2025 | $125.49 | $126.59 | $126.63 | $125.17 | 570,200 |
| 02-10-2025 | $124.68 | $125.18 | $125.18 | $124.41 | 531,400 |
| 01-10-2025 | $125.58 | $126.32 | $126.84 | $124.37 | 776,000 |
| 30-09-2025 | $126.19 | $125.53 | $126.49 | $124.35 | 708,600 |
| 29-09-2025 | $128.24 | $128.80 | $128.93 | $128.10 | 505,200 |
| 26-09-2025 | $129.97 | $131.07 | $131.11 | $129.73 | 561,100 |
| 25-09-2025 | $130.05 | $130.22 | $130.22 | $129.10 | 793,200 |
| 24-09-2025 | $130.55 | $130.92 | $131.27 | $130.39 | 524,100 |
| 23-09-2025 | $129.35 | $130.34 | $130.44 | $129.19 | 480,400 |
| 22-09-2025 | $128.16 | $127.91 | $129.32 | $127.81 | 545,500 |
| 19-09-2025 | $126.62 | $127.50 | $127.82 | $126.46 | 1,502,700 |
| 18-09-2025 | $129.70 | $129.91 | $130.04 | $129.19 | 457,500 |
| 17-09-2025 | $130.14 | $130.15 | $130.84 | $129.49 | 717,300 |
| 16-09-2025 | $130.94 | $130.99 | $132.08 | $130.26 | 675,500 |
| 15-09-2025 | $127.97 | $127.51 | $128.22 | $127.27 | 790,500 |
| 12-09-2025 | $125.99 | $127.07 | $127.08 | $125.85 | 689,700 |
| 11-09-2025 | $126.98 | $127.35 | $127.44 | $126.44 | 506,700 |
| 10-09-2025 | $126.79 | $126.69 | $126.81 | $126.19 | 590,400 |
| 09-09-2025 | $123.98 | $124.47 | $125.50 | $123.75 | 516,400 |
| 08-09-2025 | $120.85 | $120.12 | $120.92 | $119.86 | 690,600 |
| 05-09-2025 | $120.90 | $120.48 | $121.13 | $120.02 | 998,000 |
| 04-09-2025 | $120.93 | $121.85 | $122.04 | $120.77 | 783,300 |
| 03-09-2025 | $121.63 | $120.78 | $122.09 | $119.88 | 822,800 |
| 02-09-2025 | $122.93 | $123.05 | $123.39 | $121.10 | 1,015,200 |
| 29-08-2025 | $124.62 | $125.06 | $125.22 | $124.26 | 570,100 |
| 28-08-2025 | $124.34 | $124.05 | $124.59 | $123.88 | 439,200 |
| 27-08-2025 | $123.85 | $122.99 | $123.93 | $122.53 | 644,300 |
Graphs are not available, please refer to the detailed table