Quotes and Market Data
Find a quote
IMPERIAL OIL
92.99 Down -3.09 (-3.32 %)
Delayed : 2025/04/30 17:40:00
- Previous close $96.08
- Opening $95.26
- Price Ask $91.80
- Price Bid $91.80
- Size Bid 9
- Size Ask 5
- Today High $95.41
- Today Low $91.78
- 52 Weeks High $108.89
- 52 Weeks Low $82.98
- Volume 994,084
Fundamentals
- P/E Ratio : 10.64
- Earnings/Share : 1.04
- Dividends/Share : $0.72
- Current Div. Yield : 3.10
- Market Cap (M) : 47,336.09
- Shares Out (M) : 509.05
- Exchange : XTSE
- Ex Dividend Date : 2025/03/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 179,300 |
| 03:59 PM | $92.99 | Down $ -0.03 | $93.08 | $92.93 | 18,200 |
| 03:58 PM | $93.02 | Down $ -0.05 | $93.10 | $92.96 | 10,700 |
| 03:57 PM | $93.07 | Down $ -0.10 | $93.16 | $93.07 | 9,700 |
| 03:56 PM | $93.17 | Up $0.01 | $93.19 | $93.16 | 5,600 |
| 03:55 PM | $93.16 | Up $0.06 | $93.20 | $93.09 | 16,700 |
| 03:54 PM | $93.10 | Down $ -0.03 | $93.15 | $93.10 | 8,200 |
| 03:53 PM | $93.13 | Down $ -0.05 | $93.19 | $93.13 | 8,900 |
| 03:52 PM | $93.18 | Up $0.05 | $93.19 | $93.10 | 7,600 |
| 03:51 PM | $93.14 | Up $0.05 | $93.14 | $93.06 | 7,400 |
| 03:50 PM | $93.09 | Up $0.30 | $93.13 | $92.81 | 13,400 |
| 03:49 PM | $92.79 | Up $0.06 | $92.81 | $92.71 | 5,200 |
| 03:48 PM | $92.73 | Up $0.06 | $92.76 | $92.67 | 2,500 |
| 03:47 PM | $92.67 | Up $0.06 | $92.68 | $92.59 | 3,300 |
| 03:46 PM | $92.61 | Up $0.09 | $92.62 | $92.53 | 3,300 |
| 03:45 PM | $92.52 | Down $ -0.03 | $92.58 | $92.46 | 3,100 |
| 03:44 PM | $92.54 | Up $0.05 | $92.60 | $92.49 | 4,200 |
| 03:43 PM | $92.49 | Up $0.06 | $92.49 | $92.40 | 2,200 |
| 03:42 PM | $92.43 | Down $ -0.04 | $92.50 | $92.41 | 3,800 |
| 03:41 PM | $92.48 | Up $0.02 | $92.50 | $92.45 | 4,800 |
| 03:40 PM | $92.46 | Down $ -0.05 | $92.51 | $92.42 | 5,700 |
| 03:39 PM | $92.51 | Up $0.03 | $92.53 | $92.48 | 1,600 |
| 03:38 PM | $92.48 | Up $0.02 | $92.51 | $92.48 | 2,200 |
| 03:37 PM | $92.46 | Up $0.04 | $92.46 | $92.41 | 3,200 |
| 03:36 PM | $92.42 | Up $0.04 | $92.44 | $92.39 | 1,700 |
| 03:35 PM | $92.38 | Down $ -0.02 | $92.41 | $92.38 | 500 |
| 03:34 PM | $92.40 | Down $ -0.03 | $92.44 | $92.38 | 3,000 |
| 03:33 PM | $92.43 | Up $0.11 | $92.43 | $92.33 | 2,200 |
| 03:32 PM | $92.32 | Down $ -0.07 | $92.39 | $92.32 | 2,000 |
| 03:31 PM | $92.39 | Up $0.03 | $92.40 | $92.34 | 1,600 |
| 03:30 PM | $92.36 | Up $0.07 | $92.36 | $92.25 | 2,500 |
| 03:29 PM | $92.29 | Down $ -0.07 | $92.36 | $92.29 | 2,800 |
| 03:28 PM | $92.36 | Up $0.05 | $92.36 | $92.30 | 1,100 |
| 03:27 PM | $92.31 | Up $0.07 | $92.31 | $92.24 | 1,300 |
| 03:26 PM | $92.24 | Down $ -0.02 | $92.24 | $92.16 | 4,600 |
| 03:25 PM | $92.26 | Down $ -0.01 | $92.27 | $92.26 | 500 |
| 03:24 PM | $92.27 | Down $ -0.10 | $92.34 | $92.27 | 400 |
| 03:23 PM | $92.37 | Down $ -0.08 | $92.43 | $92.37 | 5,300 |
| 03:22 PM | $92.45 | Down $ -0.10 | $92.57 | $92.45 | 5,100 |
| 03:21 PM | $92.55 | Up $0.06 | $92.55 | $92.52 | 600 |
| 03:20 PM | $92.49 | Up $0.05 | $92.49 | $92.42 | 4,500 |
| 03:19 PM | $92.44 | Down $0.00 | $92.46 | $92.43 | 900 |
| 03:18 PM | $92.45 | Up $0.02 | $92.45 | $92.44 | 600 |
| 03:17 PM | $92.42 | Up $0.10 | $92.42 | $92.34 | 2,200 |
| 03:16 PM | $92.32 | Down $ -0.04 | $92.35 | $92.32 | 1,200 |
| 03:15 PM | $92.36 | Up $0.03 | $92.40 | $92.34 | 2,500 |
| 03:14 PM | $92.33 | Up $0.01 | $92.38 | $92.32 | 2,100 |
| 03:13 PM | $92.32 | Down $ -0.03 | $92.35 | $92.31 | 1,100 |
| 03:12 PM | $92.35 | Up $0.00 | $92.36 | $92.34 | 1,200 |
| 03:11 PM | $92.34 | Up $0.06 | $92.36 | $92.30 | 2,200 |
| 03:10 PM | $92.28 | Down $ -0.02 | $92.35 | $92.28 | 500 |
| 03:09 PM | $92.30 | Up $0.01 | $92.35 | $92.30 | 1,600 |
| 03:08 PM | $92.29 | Up $0.00 | $92.29 | $92.29 | 100 |
| 03:07 PM | $92.29 | Down $ -0.04 | $92.33 | $92.29 | 1,300 |
| 03:06 PM | $92.33 | Up $0.08 | $92.33 | $92.25 | 3,000 |
| 03:05 PM | $92.25 | Up $0.00 | $92.25 | $92.25 | 100 |
| 03:03 PM | $92.25 | Down $ -0.09 | $92.34 | $92.24 | 1,800 |
| 03:03 PM | $92.25 | Up $0.00 | $92.34 | $92.24 | 0 |
| 03:02 PM | $92.34 | Down $ -0.02 | $92.37 | $92.33 | 900 |
| 03:01 PM | $92.37 | Up $0.00 | $92.37 | $92.37 | 200 |
| 03:00 PM | $92.36 | Up $0.14 | $92.36 | $92.24 | 4,000 |
| 02:59 PM | $92.22 | Up $0.00 | $92.22 | $92.22 | 200 |
| 02:58 PM | $92.22 | Down $ -0.02 | $92.22 | $92.22 | 300 |
| 02:57 PM | $92.24 | Down $ -0.07 | $92.25 | $92.24 | 500 |
| 02:56 PM | $92.31 | Down $ -0.08 | $92.39 | $92.31 | 1,800 |
| 02:55 PM | $92.39 | Down $ -0.01 | $92.40 | $92.39 | 300 |
| 02:54 PM | $92.40 | Down $ -0.02 | $92.40 | $92.40 | 100 |
| 02:53 PM | $92.42 | Down $ -0.11 | $92.52 | $92.42 | 1,600 |
| 02:52 PM | $92.53 | Up $0.08 | $92.53 | $92.38 | 3,900 |
| 02:51 PM | $92.45 | Up $0.01 | $92.45 | $92.40 | 1,800 |
| 02:50 PM | $92.44 | Up $0.01 | $92.44 | $92.42 | 700 |
| 02:49 PM | $92.43 | Up $0.03 | $92.45 | $92.40 | 1,300 |
| 02:48 PM | $92.40 | Down $ -0.04 | $92.40 | $92.40 | 100 |
| 02:47 PM | $92.44 | Up $0.09 | $92.44 | $92.38 | 3,500 |
| 02:46 PM | $92.35 | Up $0.01 | $92.37 | $92.35 | 200 |
| 02:45 PM | $92.34 | Down $ -0.03 | $92.38 | $92.34 | 400 |
| 02:44 PM | $92.38 | Up $0.02 | $92.38 | $92.38 | 200 |
| 02:43 PM | $92.36 | Down $ -0.02 | $92.39 | $92.36 | 600 |
| 02:42 PM | $92.38 | Up $0.02 | $92.38 | $92.33 | 600 |
| 02:41 PM | $92.36 | Down $ -0.03 | $92.40 | $92.35 | 1,700 |
| 02:40 PM | $92.39 | Up $0.08 | $92.41 | $92.31 | 3,000 |
| 02:39 PM | $92.31 | Down $ -0.10 | $92.38 | $92.31 | 800 |
| 02:38 PM | $92.41 | Down $ -0.04 | $92.44 | $92.41 | 700 |
| 02:37 PM | $92.45 | Down $ -0.09 | $92.50 | $92.45 | 800 |
| 02:36 PM | $92.54 | Up $0.04 | $92.54 | $92.49 | 1,500 |
| 02:35 PM | $92.50 | Down $ -0.08 | $92.58 | $92.49 | 1,300 |
| 02:34 PM | $92.58 | Up $0.05 | $92.58 | $92.55 | 500 |
| 02:33 PM | $92.53 | Down $ -0.05 | $92.55 | $92.53 | 600 |
| 02:32 PM | $92.58 | Down $ -0.02 | $92.61 | $92.58 | 400 |
| 02:31 PM | $92.60 | Up $0.05 | $92.62 | $92.56 | 1,400 |
| 02:30 PM | $92.55 | Down $ -0.03 | $92.55 | $92.55 | 200 |
| 02:29 PM | $92.58 | Down $ -0.05 | $92.58 | $92.49 | 2,000 |
| 02:28 PM | $92.63 | Down $ -0.03 | $92.64 | $92.63 | 600 |
| 02:27 PM | $92.66 | Down $ -0.01 | $92.74 | $92.66 | 2,100 |
| 02:26 PM | $92.67 | Up $0.03 | $92.68 | $92.64 | 2,100 |
| 02:25 PM | $92.64 | Down $ -0.08 | $92.72 | $92.64 | 1,800 |
| 02:24 PM | $92.72 | Up $0.00 | $92.72 | $92.70 | 200 |
| 02:23 PM | $92.72 | Up $0.00 | $92.74 | $92.72 | 500 |
| 02:22 PM | $92.72 | Up $0.00 | $92.76 | $92.72 | 2,100 |
| 02:21 PM | $92.72 | Down $ -0.12 | $92.83 | $92.69 | 4,000 |
| 02:20 PM | $92.84 | Up $0.02 | $92.84 | $92.84 | 300 |
| 02:19 PM | $92.82 | Down $ -0.01 | $92.82 | $92.82 | 300 |
| 02:18 PM | $92.83 | Up $0.13 | $92.83 | $92.74 | 1,300 |
| 02:17 PM | $92.70 | Down $ -0.07 | $92.80 | $92.70 | 1,500 |
| 02:16 PM | $92.77 | Down $ -0.05 | $92.78 | $92.77 | 500 |
| 02:15 PM | $92.82 | Up $0.11 | $92.82 | $92.74 | 800 |
| 02:14 PM | $92.71 | Down $ -0.02 | $92.75 | $92.68 | 2,200 |
| 02:13 PM | $92.73 | Down $ -0.16 | $92.86 | $92.73 | 2,100 |
| 02:12 PM | $92.89 | Up $0.02 | $92.91 | $92.83 | 1,700 |
| 02:11 PM | $92.87 | Up $0.04 | $92.87 | $92.85 | 900 |
| 02:10 PM | $92.83 | Up $0.15 | $92.83 | $92.72 | 1,300 |
| 02:09 PM | $92.68 | Up $0.03 | $92.73 | $92.68 | 1,400 |
| 02:08 PM | $92.65 | Down $ -0.17 | $92.79 | $92.65 | 1,400 |
| 02:07 PM | $92.82 | Up $0.25 | $93.21 | $92.60 | 20,300 |
| 02:06 PM | $92.57 | Down $ -0.18 | $92.71 | $92.57 | 3,400 |
| 02:05 PM | $92.75 | Up $0.03 | $92.76 | $92.73 | 700 |
| 02:04 PM | $92.72 | Up $0.06 | $92.73 | $92.70 | 1,600 |
| 02:03 PM | $92.66 | Down $ -0.02 | $92.75 | $92.65 | 2,400 |
| 02:02 PM | $92.68 | Up $0.15 | $92.68 | $92.55 | 1,000 |
| 02:01 PM | $92.53 | Up $0.10 | $92.53 | $92.43 | 1,100 |
| 02:00 PM | $92.43 | Up $0.03 | $92.43 | $92.39 | 300 |
| 01:59 PM | $92.40 | Up $0.07 | $92.40 | $92.35 | 2,100 |
| 01:58 PM | $92.33 | Down $ -0.05 | $92.41 | $92.33 | 1,900 |
| 01:57 PM | $92.38 | Up $0.00 | $92.40 | $92.38 | 400 |
| 01:56 PM | $92.38 | Up $0.04 | $92.38 | $92.33 | 800 |
| 01:55 PM | $92.34 | Up $0.00 | $92.38 | $92.31 | 2,100 |
| 01:54 PM | $92.34 | Down $ -0.03 | $92.35 | $92.32 | 1,300 |
| 01:53 PM | $92.37 | Up $0.03 | $92.37 | $92.37 | 100 |
| 01:52 PM | $92.34 | Up $0.05 | $92.34 | $92.25 | 2,700 |
| 01:51 PM | $92.30 | Up $0.05 | $92.32 | $92.24 | 1,000 |
| 01:50 PM | $92.25 | Up $0.06 | $92.29 | $92.25 | 900 |
| 01:49 PM | $92.19 | Up $0.03 | $92.22 | $92.16 | 1,700 |
| 01:48 PM | $92.16 | Down $ -0.05 | $92.21 | $92.13 | 1,300 |
| 01:47 PM | $92.21 | Down $ -0.01 | $92.22 | $92.21 | 600 |
| 01:46 PM | $92.22 | Up $0.11 | $92.22 | $92.13 | 1,000 |
| 01:45 PM | $92.11 | Down $ -0.18 | $92.29 | $92.11 | 1,900 |
| 01:44 PM | $92.29 | Up $0.05 | $92.31 | $92.28 | 2,000 |
| 01:43 PM | $92.24 | Down $ -0.03 | $92.29 | $92.24 | 600 |
| 01:42 PM | $92.27 | Down $ -0.06 | $92.33 | $92.27 | 600 |
| 01:41 PM | $92.33 | Up $0.04 | $92.33 | $92.17 | 3,700 |
| 01:40 PM | $92.29 | Down $ -0.04 | $92.31 | $92.27 | 700 |
| 01:39 PM | $92.33 | Up $0.14 | $92.34 | $92.20 | 2,000 |
| 01:38 PM | $92.20 | Up $0.11 | $92.33 | $92.13 | 4,600 |
| 01:37 PM | $92.08 | Down $0.00 | $92.14 | $92.08 | 900 |
| 01:36 PM | $92.09 | Up $0.05 | $92.11 | $92.05 | 1,100 |
| 01:35 PM | $92.03 | Up $0.02 | $92.03 | $91.99 | 2,000 |
| 01:34 PM | $92.02 | Up $0.02 | $92.02 | $92.02 | 300 |
| 01:33 PM | $92.00 | Down $ -0.03 | $92.00 | $92.00 | 400 |
| 01:32 PM | $92.03 | Down $ -0.02 | $92.05 | $92.01 | 2,200 |
| 01:31 PM | $92.05 | Up $0.01 | $92.05 | $92.03 | 300 |
| 01:30 PM | $92.04 | Up $0.04 | $92.07 | $91.99 | 2,200 |
| 01:29 PM | $92.00 | Down $ -0.01 | $92.11 | $91.95 | 4,100 |
| 01:28 PM | $92.01 | Up $0.01 | $92.01 | $91.99 | 1,300 |
| 01:27 PM | $92.00 | Up $0.00 | $92.00 | $91.99 | 200 |
| 01:26 PM | $92.00 | Up $0.02 | $92.00 | $91.95 | 1,000 |
| 01:25 PM | $91.98 | Up $0.06 | $91.98 | $91.95 | 1,300 |
| 01:23 PM | $91.92 | Up $0.04 | $91.98 | $91.92 | 600 |
| 01:23 PM | $91.92 | Up $0.00 | $91.98 | $91.92 | 0 |
| 01:22 PM | $91.88 | Up $0.05 | $91.92 | $91.81 | 2,600 |
| 01:21 PM | $91.83 | Down $ -0.02 | $91.84 | $91.83 | 200 |
| 01:20 PM | $91.85 | Down $ -0.14 | $91.97 | $91.85 | 1,700 |
| 01:19 PM | $91.99 | Down $ -0.01 | $92.02 | $91.98 | 600 |
| 01:18 PM | $92.00 | Up $0.13 | $92.00 | $91.87 | 1,300 |
| 01:17 PM | $91.87 | Up $0.09 | $91.87 | $91.78 | 2,400 |
| 01:16 PM | $91.78 | Down $ -0.05 | $91.83 | $91.78 | 1,500 |
| 01:15 PM | $91.83 | Up $0.05 | $91.88 | $91.81 | 2,700 |
| 01:14 PM | $91.78 | Down $ -0.04 | $91.86 | $91.78 | 4,300 |
| 01:13 PM | $91.82 | Down $ -0.01 | $91.84 | $91.82 | 200 |
| 01:12 PM | $91.83 | Down $ -0.08 | $91.90 | $91.83 | 1,000 |
| 01:11 PM | $91.91 | Up $0.08 | $91.97 | $91.82 | 3,200 |
| 01:10 PM | $91.83 | Down $ -0.17 | $92.01 | $91.83 | 1,200 |
| 01:09 PM | $92.00 | Down $ -0.13 | $92.11 | $92.00 | 4,200 |
| 01:08 PM | $92.13 | Up $0.00 | $92.13 | $92.11 | 3,200 |
| 01:07 PM | $92.13 | Up $0.00 | $92.17 | $92.11 | 1,800 |
| 01:06 PM | $92.13 | Down $ -0.10 | $92.24 | $92.13 | 1,000 |
| 01:05 PM | $92.23 | Down $ -0.07 | $92.26 | $92.22 | 3,200 |
| 01:04 PM | $92.30 | Down $ -0.14 | $92.43 | $92.30 | 1,000 |
| 01:03 PM | $92.44 | Down $ -0.07 | $92.52 | $92.44 | 2,000 |
| 01:02 PM | $92.51 | Down $ -0.02 | $92.52 | $92.51 | 600 |
| 01:01 PM | $92.53 | Down $ -0.03 | $92.60 | $92.53 | 1,600 |
| 01:00 PM | $92.57 | Up $0.06 | $92.58 | $92.52 | 2,400 |
| 12:59 PM | $92.50 | Down $ -0.04 | $92.54 | $92.50 | 600 |
| 12:58 PM | $92.54 | Down $ -0.01 | $92.54 | $92.54 | 100 |
| 12:57 PM | $92.55 | Down $ -0.03 | $92.56 | $92.55 | 400 |
| 12:56 PM | $92.58 | Up $0.02 | $92.60 | $92.58 | 1,700 |
| 12:55 PM | $92.56 | Down $ -0.07 | $92.59 | $92.56 | 600 |
| 12:54 PM | $92.63 | Down $ -0.04 | $92.67 | $92.63 | 400 |
| 12:53 PM | $92.67 | Up $0.02 | $92.69 | $92.65 | 700 |
| 12:52 PM | $92.65 | Down $ -0.06 | $92.74 | $92.65 | 1,300 |
| 12:51 PM | $92.71 | Up $0.10 | $92.71 | $92.58 | 1,000 |
| 12:50 PM | $92.61 | Up $0.06 | $92.67 | $92.55 | 5,300 |
| 12:49 PM | $92.55 | Down $ -0.01 | $92.55 | $92.50 | 2,100 |
| 12:48 PM | $92.56 | Down $ -0.03 | $92.56 | $92.56 | 300 |
| 12:47 PM | $92.59 | Down $ -0.04 | $92.70 | $92.59 | 1,900 |
| 12:46 PM | $92.63 | Down $ -0.01 | $92.65 | $92.63 | 400 |
| 12:45 PM | $92.64 | Down $ -0.16 | $92.77 | $92.64 | 1,500 |
| 12:44 PM | $92.80 | Up $0.00 | $92.80 | $92.80 | 600 |
| 12:43 PM | $92.80 | Up $0.04 | $92.86 | $92.78 | 2,500 |
| 12:42 PM | $92.76 | Up $0.14 | $92.76 | $92.66 | 1,500 |
| 12:41 PM | $92.63 | Up $0.08 | $92.65 | $92.57 | 1,400 |
| 12:40 PM | $92.54 | Down $ -0.02 | $92.55 | $92.54 | 300 |
| 12:39 PM | $92.56 | Up $0.03 | $92.61 | $92.56 | 1,500 |
| 12:38 PM | $92.53 | Up $0.07 | $92.55 | $92.49 | 800 |
| 12:37 PM | $92.46 | Up $0.12 | $92.46 | $92.37 | 1,100 |
| 12:36 PM | $92.34 | Up $0.06 | $92.34 | $92.26 | 1,100 |
| 12:34 PM | $92.28 | Up $0.11 | $92.36 | $92.20 | 4,400 |
| 12:34 PM | $92.28 | Up $0.00 | $92.36 | $92.20 | 0 |
| 12:33 PM | $92.17 | Down $ -0.04 | $92.17 | $92.17 | 300 |
| 12:32 PM | $92.21 | Down $ -0.04 | $92.21 | $92.21 | 400 |
| 12:31 PM | $92.25 | Down $ -0.02 | $92.25 | $92.25 | 600 |
| 12:30 PM | $92.27 | Down $ -0.14 | $92.40 | $92.27 | 2,900 |
| 12:29 PM | $92.41 | Down $ -0.03 | $92.43 | $92.41 | 1,100 |
| 12:28 PM | $92.44 | Up $0.16 | $92.44 | $92.36 | 1,600 |
| 12:27 PM | $92.28 | Down $ -0.22 | $92.40 | $92.28 | 2,900 |
| 12:26 PM | $92.50 | Down $ -0.11 | $92.60 | $92.50 | 5,000 |
| 12:25 PM | $92.61 | Up $0.03 | $92.61 | $92.61 | 100 |
| 12:24 PM | $92.58 | Down $ -0.02 | $92.65 | $92.56 | 6,500 |
| 12:23 PM | $92.60 | Down $ -0.03 | $92.70 | $92.60 | 3,400 |
| 12:22 PM | $92.63 | Up $0.00 | $92.63 | $92.59 | 2,700 |
| 12:21 PM | $92.63 | Down $ -0.09 | $92.72 | $92.60 | 3,100 |
| 12:19 PM | $92.72 | Up $0.00 | $92.76 | $92.72 | 2,400 |
| 12:19 PM | $92.72 | Up $0.00 | $92.76 | $92.72 | 0 |
| 12:18 PM | $92.72 | Up $0.02 | $92.76 | $92.64 | 4,900 |
| 12:17 PM | $92.70 | Down $ -0.05 | $92.92 | $92.70 | 3,700 |
| 12:16 PM | $92.75 | Down $ -0.10 | $92.84 | $92.74 | 1,300 |
| 12:15 PM | $92.85 | Down $ -0.06 | $92.94 | $92.81 | 5,800 |
| 12:14 PM | $92.91 | Up $0.13 | $92.91 | $92.81 | 1,000 |
| 12:13 PM | $92.78 | Down $ -0.28 | $93.03 | $92.78 | 2,600 |
| 12:12 PM | $93.06 | Up $0.17 | $93.11 | $92.92 | 2,100 |
| 12:11 PM | $92.89 | Up $0.07 | $92.89 | $92.79 | 2,500 |
| 12:10 PM | $92.82 | Down $ -0.10 | $92.89 | $92.82 | 800 |
| 12:09 PM | $92.92 | Up $0.05 | $92.92 | $92.77 | 1,800 |
| 12:08 PM | $92.87 | Up $0.07 | $92.88 | $92.76 | 1,300 |
| 12:07 PM | $92.80 | Down $ -0.02 | $92.81 | $92.76 | 700 |
| 12:06 PM | $92.82 | Up $0.23 | $92.82 | $92.62 | 2,400 |
| 12:05 PM | $92.59 | Up $0.03 | $92.62 | $92.59 | 500 |
| 12:04 PM | $92.56 | Down $ -0.03 | $92.61 | $92.55 | 4,600 |
| 12:03 PM | $92.59 | Up $0.06 | $92.69 | $92.57 | 2,300 |
| 12:02 PM | $92.53 | Up $0.05 | $92.63 | $92.40 | 6,000 |
| 12:01 PM | $92.48 | Up $0.11 | $92.55 | $92.29 | 3,100 |
| 12:00 PM | $92.37 | Up $0.01 | $92.55 | $92.37 | 2,100 |
| 11:59 AM | $92.36 | Up $0.03 | $92.40 | $92.35 | 800 |
| 11:58 AM | $92.33 | Down $ -0.04 | $92.33 | $92.22 | 1,400 |
| 11:57 AM | $92.37 | Down $ -0.04 | $92.41 | $92.33 | 1,500 |
| 11:56 AM | $92.41 | Up $0.25 | $92.41 | $92.18 | 1,400 |
| 11:55 AM | $92.16 | Down $ -0.07 | $92.25 | $92.10 | 3,600 |
| 11:54 AM | $92.23 | Down $ -0.10 | $92.31 | $92.23 | 500 |
| 11:53 AM | $92.33 | Down $ -0.02 | $92.41 | $92.26 | 2,100 |
| 11:52 AM | $92.35 | Up $0.05 | $92.46 | $92.30 | 2,800 |
| 11:51 AM | $92.30 | Down $ -0.25 | $92.60 | $92.30 | 11,500 |
| 11:50 AM | $92.55 | Down $ -0.10 | $92.71 | $92.55 | 2,600 |
| 11:49 AM | $92.65 | Up $0.02 | $92.70 | $92.62 | 800 |
| 11:48 AM | $92.63 | Down $ -0.34 | $92.90 | $92.63 | 3,100 |
| 11:47 AM | $92.97 | Down $ -0.12 | $93.04 | $92.92 | 3,100 |
| 11:46 AM | $93.09 | Up $0.07 | $93.17 | $93.04 | 2,500 |
| 11:45 AM | $93.02 | Down $ -0.08 | $93.13 | $92.99 | 3,200 |
| 11:44 AM | $93.10 | Down $ -0.22 | $93.32 | $93.10 | 5,000 |
| 11:43 AM | $93.32 | Down $ -0.08 | $93.44 | $93.32 | 1,100 |
| 11:42 AM | $93.40 | Up $0.13 | $93.44 | $93.26 | 5,800 |
| 11:41 AM | $93.27 | Down $ -0.56 | $93.78 | $93.27 | 4,000 |
| 11:40 AM | $93.83 | Up $0.09 | $93.83 | $93.74 | 1,300 |
| 11:39 AM | $93.74 | Down $ -0.03 | $93.74 | $93.74 | 100 |
| 11:38 AM | $93.77 | Down $ -0.11 | $93.81 | $93.76 | 1,200 |
| 11:37 AM | $93.87 | Up $0.03 | $93.87 | $93.87 | 200 |
| 11:36 AM | $93.84 | Down $ -0.01 | $93.87 | $93.79 | 1,000 |
| 11:35 AM | $93.85 | Up $0.02 | $93.90 | $93.81 | 4,100 |
| 11:34 AM | $93.83 | Down $0.00 | $93.84 | $93.79 | 1,200 |
| 11:31 AM | $93.83 | Up $0.02 | $93.83 | $93.77 | 800 |
| 11:31 AM | $93.83 | Up $0.00 | $93.83 | $93.77 | 0 |
| 11:31 AM | $93.83 | Up $0.00 | $93.83 | $93.77 | 0 |
| 11:30 AM | $93.81 | Down $ -0.04 | $93.81 | $93.81 | 200 |
| 11:29 AM | $93.85 | Up $0.01 | $93.87 | $93.85 | 800 |
| 11:28 AM | $93.84 | Up $0.09 | $93.84 | $93.75 | 2,400 |
| 11:27 AM | $93.76 | Down $ -0.03 | $93.78 | $93.76 | 400 |
| 11:26 AM | $93.78 | Down $ -0.11 | $93.89 | $93.78 | 2,500 |
| 11:25 AM | $93.89 | Down $ -0.05 | $93.92 | $93.89 | 700 |
| 11:24 AM | $93.94 | Down $ -0.02 | $93.97 | $93.90 | 2,400 |
| 11:23 AM | $93.96 | Up $0.04 | $93.96 | $93.90 | 1,800 |
| 11:21 AM | $93.92 | Down $ -0.04 | $93.92 | $93.92 | 100 |
| 11:21 AM | $93.92 | Up $0.00 | $93.92 | $93.92 | 0 |
| 11:20 AM | $93.96 | Down $ -0.03 | $93.98 | $93.94 | 1,400 |
| 11:19 AM | $93.99 | Down $ -0.01 | $94.03 | $93.99 | 400 |
| 11:18 AM | $94.00 | Up $0.04 | $94.00 | $93.99 | 2,000 |
| 11:17 AM | $93.96 | Up $0.01 | $93.96 | $93.95 | 400 |
| 11:16 AM | $93.95 | Up $0.06 | $93.96 | $93.89 | 2,800 |
| 11:15 AM | $93.89 | Up $0.00 | $93.89 | $93.86 | 200 |
| 11:14 AM | $93.89 | Up $0.08 | $93.92 | $93.81 | 1,900 |
| 11:13 AM | $93.81 | Down $ -0.09 | $93.89 | $93.81 | 1,300 |
| 11:12 AM | $93.90 | Down $ -0.02 | $93.91 | $93.90 | 500 |
| 11:11 AM | $93.92 | Up $0.06 | $93.97 | $93.83 | 4,000 |
| 11:10 AM | $93.86 | Down $ -0.06 | $93.92 | $93.86 | 600 |
| 11:09 AM | $93.92 | Up $0.15 | $93.92 | $93.78 | 1,800 |
| 11:08 AM | $93.77 | Down $ -0.05 | $93.82 | $93.77 | 1,000 |
| 11:07 AM | $93.82 | Up $0.05 | $93.83 | $93.74 | 1,400 |
| 11:06 AM | $93.77 | Down $ -0.01 | $93.79 | $93.74 | 400 |
| 11:05 AM | $93.78 | Down $ -0.03 | $93.78 | $93.77 | 500 |
| 11:04 AM | $93.81 | Up $0.11 | $93.82 | $93.77 | 1,200 |
| 11:03 AM | $93.70 | Down $ -0.10 | $93.82 | $93.70 | 1,200 |
| 11:02 AM | $93.80 | Up $0.05 | $93.80 | $93.80 | 100 |
| 11:01 AM | $93.75 | Up $0.06 | $93.75 | $93.66 | 1,100 |
| 11:00 AM | $93.69 | Up $0.17 | $93.70 | $93.52 | 1,400 |
| 10:59 AM | $93.51 | Up $0.05 | $93.51 | $93.51 | 100 |
| 10:58 AM | $93.46 | Down $ -0.04 | $93.48 | $93.46 | 1,200 |
| 10:57 AM | $93.50 | Up $0.08 | $93.57 | $93.44 | 900 |
| 10:56 AM | $93.42 | Up $0.04 | $93.42 | $93.35 | 400 |
| 10:55 AM | $93.38 | Up $0.04 | $93.43 | $93.27 | 2,100 |
| 10:54 AM | $93.34 | Up $0.06 | $93.36 | $93.30 | 1,300 |
| 10:53 AM | $93.28 | Up $0.07 | $93.30 | $93.24 | 900 |
| 10:52 AM | $93.21 | Up $0.22 | $93.21 | $93.02 | 7,500 |
| 10:51 AM | $92.99 | Up $0.01 | $93.07 | $92.99 | 1,800 |
| 10:50 AM | $92.98 | Down $ -0.21 | $93.15 | $92.98 | 1,200 |
| 10:49 AM | $93.19 | Down $ -0.05 | $93.22 | $93.12 | 1,100 |
| 10:48 AM | $93.24 | Down $ -0.02 | $93.35 | $93.24 | 2,500 |
| 10:47 AM | $93.26 | Down $ -0.15 | $93.38 | $93.26 | 800 |
| 10:46 AM | $93.41 | Down $ -0.14 | $93.54 | $93.41 | 2,100 |
| 10:45 AM | $93.55 | Down $ -0.14 | $93.65 | $93.55 | 4,000 |
| 10:44 AM | $93.69 | Up $0.01 | $93.69 | $93.65 | 300 |
| 10:43 AM | $93.68 | Up $0.07 | $93.68 | $93.60 | 9,800 |
| 10:41 AM | $93.61 | Down $ -0.30 | $93.85 | $93.61 | 4,000 |
| 10:41 AM | $93.61 | Up $0.00 | $93.85 | $93.61 | 0 |
| 10:40 AM | $93.91 | Down $ -0.18 | $94.08 | $93.91 | 800 |
| 10:39 AM | $94.09 | Down $ -0.11 | $94.23 | $94.09 | 10,900 |
| 10:38 AM | $94.20 | Down $ -0.05 | $94.21 | $94.20 | 1,000 |
| 10:37 AM | $94.25 | Up $0.04 | $94.26 | $94.20 | 1,800 |
| 10:36 AM | $94.21 | Down $ -0.09 | $94.34 | $94.21 | 1,500 |
| 10:35 AM | $94.30 | Up $0.21 | $94.32 | $94.11 | 4,300 |
| 10:34 AM | $94.09 | Down $ -0.06 | $94.09 | $94.09 | 200 |
| 10:33 AM | $94.15 | Up $0.12 | $94.20 | $94.07 | 5,500 |
| 10:32 AM | $94.03 | Down $ -0.25 | $94.25 | $94.03 | 1,500 |
| 10:31 AM | $94.28 | Up $0.05 | $94.29 | $94.21 | 800 |
| 10:30 AM | $94.23 | Up $0.20 | $94.30 | $94.00 | 1,800 |
| 10:29 AM | $94.03 | Up $0.08 | $94.03 | $93.91 | 400 |
| 10:28 AM | $93.95 | Up $0.06 | $93.95 | $93.95 | 400 |
| 10:27 AM | $93.89 | Up $0.10 | $93.93 | $93.85 | 1,000 |
| 10:26 AM | $93.79 | Up $0.14 | $93.79 | $93.69 | 1,000 |
| 10:25 AM | $93.65 | Down $ -0.11 | $93.74 | $93.65 | 400 |
| 10:24 AM | $93.76 | Up $0.02 | $93.81 | $93.76 | 700 |
| 10:23 AM | $93.74 | Up $0.26 | $93.74 | $93.48 | 2,200 |
| 10:22 AM | $93.48 | Down $ -0.13 | $93.63 | $93.48 | 3,000 |
| 10:21 AM | $93.61 | Up $0.06 | $93.61 | $93.52 | 1,000 |
| 10:20 AM | $93.55 | Down $ -0.14 | $93.68 | $93.55 | 2,000 |
| 10:19 AM | $93.69 | Up $0.06 | $93.69 | $93.55 | 1,900 |
| 10:18 AM | $93.63 | Down $ -0.17 | $93.79 | $93.63 | 1,100 |
| 10:17 AM | $93.80 | Up $0.04 | $93.87 | $93.80 | 900 |
| 10:16 AM | $93.76 | Down $ -0.04 | $93.79 | $93.76 | 300 |
| 10:15 AM | $93.80 | Up $0.02 | $93.85 | $93.73 | 1,200 |
| 10:14 AM | $93.78 | Down $ -0.13 | $93.90 | $93.78 | 800 |
| 10:13 AM | $93.91 | Down $ -0.21 | $94.10 | $93.85 | 3,100 |
| 10:12 AM | $94.12 | Up $0.02 | $94.18 | $94.12 | 1,200 |
| 10:11 AM | $94.10 | Up $0.12 | $94.19 | $94.01 | 1,800 |
| 10:10 AM | $93.98 | Down $ -0.08 | $94.06 | $93.96 | 1,300 |
| 10:09 AM | $94.06 | Up $0.05 | $94.13 | $94.03 | 2,400 |
| 10:08 AM | $94.01 | Down $ -0.08 | $94.09 | $93.98 | 1,900 |
| 10:07 AM | $94.09 | Up $0.04 | $94.13 | $94.04 | 1,100 |
| 10:06 AM | $94.05 | Down $ -0.18 | $94.19 | $93.97 | 2,100 |
| 10:05 AM | $94.23 | Up $0.25 | $94.23 | $93.97 | 1,700 |
| 10:04 AM | $93.98 | Down $ -0.15 | $94.14 | $93.95 | 4,800 |
| 10:03 AM | $94.13 | Up $0.05 | $94.33 | $94.05 | 6,700 |
| 10:02 AM | $94.08 | Down $ -0.07 | $94.22 | $94.04 | 2,000 |
| 10:01 AM | $94.15 | Down $ -0.25 | $94.37 | $94.12 | 2,600 |
| 10:00 AM | $94.40 | Up $0.16 | $94.44 | $94.18 | 2,400 |
| 09:59 AM | $94.24 | Up $0.03 | $94.24 | $94.15 | 1,400 |
| 09:58 AM | $94.21 | Down $ -0.14 | $94.43 | $94.21 | 2,800 |
| 09:57 AM | $94.35 | Down $ -0.30 | $94.60 | $94.35 | 4,000 |
| 09:56 AM | $94.65 | Down $ -0.11 | $94.75 | $94.65 | 300 |
| 09:55 AM | $94.76 | Up $0.02 | $94.81 | $94.71 | 1,100 |
| 09:54 AM | $94.74 | Down $ -0.24 | $94.95 | $94.74 | 1,600 |
| 09:53 AM | $94.98 | Up $0.00 | $95.05 | $94.98 | 600 |
| 09:52 AM | $94.98 | Down $ -0.07 | $95.10 | $94.98 | 900 |
| 09:51 AM | $95.05 | Down $ -0.15 | $95.17 | $94.98 | 1,700 |
| 09:50 AM | $95.20 | Up $0.08 | $95.20 | $95.06 | 600 |
| 09:49 AM | $95.12 | Down $ -0.11 | $95.37 | $95.11 | 2,400 |
| 09:48 AM | $95.23 | Up $0.08 | $95.28 | $95.15 | 1,500 |
| 09:47 AM | $95.15 | Up $0.21 | $95.15 | $94.99 | 1,500 |
| 09:46 AM | $94.94 | Up $0.10 | $94.97 | $94.90 | 700 |
| 09:45 AM | $94.84 | Down $ -0.11 | $94.94 | $94.80 | 1,800 |
| 09:43 AM | $94.95 | Up $0.08 | $94.95 | $94.81 | 300 |
| 09:43 AM | $94.95 | Up $0.00 | $94.95 | $94.81 | 0 |
| 09:42 AM | $94.87 | Down $ -0.33 | $95.14 | $94.82 | 7,800 |
| 09:40 AM | $95.20 | Up $0.16 | $95.20 | $95.00 | 4,500 |
| 09:40 AM | $95.20 | Up $0.00 | $95.20 | $95.00 | 0 |
| 09:39 AM | $95.04 | Up $0.04 | $95.41 | $95.03 | 1,700 |
| 09:37 AM | $95.00 | Up $0.05 | $95.06 | $95.00 | 1,400 |
| 09:37 AM | $95.00 | Up $0.00 | $95.06 | $95.00 | 0 |
| 09:34 AM | $94.95 | Up $0.43 | $94.95 | $94.92 | 400 |
| 09:34 AM | $94.95 | Up $0.00 | $94.95 | $94.92 | 0 |
| 09:34 AM | $94.95 | Up $0.00 | $94.95 | $94.92 | 0 |
| 09:32 AM | $94.52 | Down $ -0.26 | $94.57 | $94.52 | 1,800 |
| 09:32 AM | $94.52 | Up $0.00 | $94.57 | $94.52 | 0 |
| 09:31 AM | $94.78 | Down $ -0.45 | $95.25 | $94.40 | 3,600 |
| 09:30 AM | $95.23 | Down $ -0.85 | $95.26 | $94.83 | 4,900 |
| Previous close | $96.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $92.99 | $92.39 | $93.21 | $91.78 | 702,700 |
| 29-04-2025 | $96.08 | $95.46 | $96.44 | $95.31 | 576,100 |
| 28-04-2025 | $96.18 | $96.04 | $96.29 | $95.30 | 400,900 |
| 25-04-2025 | $95.49 | $95.70 | $95.89 | $94.85 | 619,600 |
| 24-04-2025 | $94.67 | $93.64 | $94.75 | $93.52 | 524,300 |
| 23-04-2025 | $93.25 | $92.58 | $93.64 | $92.27 | 635,200 |
| 22-04-2025 | $94.10 | $93.07 | $94.13 | $92.79 | 763,100 |
| 21-04-2025 | $89.62 | $88.83 | $89.73 | $88.75 | 512,800 |
| 17-04-2025 | $88.37 | $88.30 | $89.32 | $87.42 | 705,200 |
| 16-04-2025 | $86.24 | $87.00 | $87.49 | $85.61 | 900,500 |
| 15-04-2025 | $85.03 | $87.14 | $87.21 | $84.71 | 385,700 |
| 14-04-2025 | $86.29 | $85.70 | $87.07 | $85.58 | 542,600 |
| 11-04-2025 | $86.78 | $83.80 | $87.69 | $83.80 | 619,500 |
| 10-04-2025 | $84.39 | $85.62 | $86.37 | $83.03 | 775,500 |
| 09-04-2025 | $90.88 | $84.80 | $91.74 | $84.36 | 893,300 |
| 08-04-2025 | $85.74 | $88.21 | $88.38 | $84.87 | 867,300 |
| 07-04-2025 | $87.86 | $87.17 | $89.08 | $86.44 | 1,146,400 |
| 04-04-2025 | $90.27 | $89.78 | $91.22 | $89.30 | 849,100 |
| 03-04-2025 | $96.75 | $97.86 | $98.01 | $95.72 | 792,700 |
| 02-04-2025 | $105.26 | $103.87 | $105.28 | $103.82 | 274,500 |
| 01-04-2025 | $104.15 | $103.41 | $104.27 | $102.54 | 209,400 |
| 31-03-2025 | $103.95 | $103.49 | $104.25 | $103.10 | 457,900 |
| 28-03-2025 | $101.55 | $101.87 | $102.03 | $101.25 | 427,900 |
| 27-03-2025 | $103.45 | $104.27 | $104.63 | $103.38 | 502,600 |
| 26-03-2025 | $104.46 | $104.92 | $105.08 | $104.37 | 485,900 |
| 25-03-2025 | $104.46 | $105.15 | $105.23 | $104.35 | 334,800 |
| 24-03-2025 | $104.43 | $104.75 | $104.81 | $103.91 | 316,900 |
| 21-03-2025 | $102.20 | $101.59 | $102.75 | $101.58 | 1,146,400 |
| 20-03-2025 | $101.97 | $101.30 | $102.53 | $101.26 | 640,900 |
| 19-03-2025 | $100.56 | $100.00 | $101.07 | $99.66 | 383,900 |
Graphs are not available, please refer to the detailed table