Quotes and Market Data
Find a quote
IMPERIAL OIL
110.31 Up 0.37 (0.34 %)
Delayed : 2025/07/03 17:40:00
- Previous close $109.94
- Opening $108.70
- Price Ask $109.93
- Price Bid $109.93
- Size Bid 2
- Size Ask 4
- Today High $110.50
- Today Low $108.70
- 52 Weeks High $114.04
- 52 Weeks Low $82.98
- Volume 321,026
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $110.31 | Up $0.04 | $110.31 | $110.31 | 38,800 |
| 03:59 PM | $110.27 | Down $ -0.02 | $110.32 | $110.27 | 1,800 |
| 03:58 PM | $110.29 | Up $0.06 | $110.34 | $110.22 | 5,100 |
| 03:57 PM | $110.23 | Up $0.01 | $110.28 | $110.23 | 1,700 |
| 03:56 PM | $110.22 | Down $ -0.06 | $110.28 | $110.22 | 1,100 |
| 03:55 PM | $110.28 | Down $ -0.07 | $110.35 | $110.21 | 1,900 |
| 03:54 PM | $110.35 | Up $0.05 | $110.35 | $110.29 | 2,700 |
| 03:53 PM | $110.30 | Down $ -0.08 | $110.41 | $110.30 | 1,700 |
| 03:52 PM | $110.38 | Down $ -0.02 | $110.42 | $110.38 | 800 |
| 03:51 PM | $110.40 | Down $ -0.07 | $110.43 | $110.40 | 800 |
| 03:50 PM | $110.47 | Up $0.12 | $110.50 | $110.38 | 2,500 |
| 03:49 PM | $110.35 | Up $0.00 | $110.40 | $110.35 | 2,800 |
| 03:48 PM | $110.35 | Down $ -0.02 | $110.36 | $110.35 | 400 |
| 03:47 PM | $110.37 | Down $ -0.04 | $110.38 | $110.37 | 1,600 |
| 03:46 PM | $110.41 | Up $0.01 | $110.41 | $110.41 | 200 |
| 03:45 PM | $110.40 | Up $0.06 | $110.40 | $110.39 | 1,000 |
| 03:43 PM | $110.34 | Down $ -0.02 | $110.37 | $110.34 | 600 |
| 03:43 PM | $110.34 | Up $0.00 | $110.37 | $110.34 | 0 |
| 03:42 PM | $110.36 | Down $ -0.02 | $110.36 | $110.36 | 100 |
| 03:41 PM | $110.38 | Up $0.03 | $110.38 | $110.32 | 1,400 |
| 03:39 PM | $110.35 | Up $0.03 | $110.36 | $110.30 | 900 |
| 03:39 PM | $110.35 | Up $0.00 | $110.36 | $110.30 | 0 |
| 03:37 PM | $110.32 | Up $0.00 | $110.33 | $110.32 | 200 |
| 03:37 PM | $110.32 | Up $0.00 | $110.33 | $110.32 | 0 |
| 03:36 PM | $110.32 | Down $ -0.03 | $110.32 | $110.32 | 100 |
| 03:35 PM | $110.35 | Down $ -0.01 | $110.35 | $110.32 | 500 |
| 03:34 PM | $110.36 | Down $ -0.01 | $110.36 | $110.36 | 100 |
| 03:33 PM | $110.37 | Up $0.00 | $110.37 | $110.36 | 500 |
| 03:32 PM | $110.37 | Up $0.10 | $110.37 | $110.34 | 500 |
| 03:31 PM | $110.27 | Down $ -0.06 | $110.34 | $110.27 | 1,100 |
| 03:30 PM | $110.33 | Up $0.07 | $110.33 | $110.31 | 600 |
| 03:28 PM | $110.26 | Down $ -0.05 | $110.31 | $110.26 | 1,000 |
| 03:28 PM | $110.26 | Up $0.00 | $110.31 | $110.26 | 0 |
| 03:24 PM | $110.31 | Down $0.00 | $110.31 | $110.31 | 100 |
| 03:24 PM | $110.31 | Up $0.00 | $110.31 | $110.31 | 0 |
| 03:24 PM | $110.31 | Up $0.00 | $110.31 | $110.31 | 0 |
| 03:24 PM | $110.31 | Up $0.00 | $110.31 | $110.31 | 0 |
| 03:23 PM | $110.31 | Up $0.03 | $110.31 | $110.28 | 2,300 |
| 03:19 PM | $110.28 | Down $ -0.02 | $110.29 | $110.28 | 300 |
| 03:19 PM | $110.28 | Up $0.00 | $110.29 | $110.28 | 0 |
| 03:19 PM | $110.28 | Up $0.00 | $110.29 | $110.28 | 0 |
| 03:19 PM | $110.28 | Up $0.00 | $110.29 | $110.28 | 0 |
| 03:18 PM | $110.30 | Down $ -0.02 | $110.35 | $110.30 | 1,000 |
| 03:16 PM | $110.32 | Up $0.03 | $110.32 | $110.32 | 300 |
| 03:16 PM | $110.32 | Up $0.00 | $110.32 | $110.32 | 0 |
| 03:13 PM | $110.29 | Up $0.01 | $110.31 | $110.29 | 600 |
| 03:13 PM | $110.29 | Up $0.00 | $110.31 | $110.29 | 0 |
| 03:13 PM | $110.29 | Up $0.00 | $110.31 | $110.29 | 0 |
| 03:12 PM | $110.28 | Up $0.00 | $110.28 | $110.28 | 100 |
| 03:11 PM | $110.28 | Down $ -0.03 | $110.31 | $110.24 | 1,300 |
| 03:08 PM | $110.31 | Down $ -0.02 | $110.31 | $110.31 | 100 |
| 03:08 PM | $110.31 | Up $0.00 | $110.31 | $110.31 | 0 |
| 03:08 PM | $110.31 | Up $0.00 | $110.31 | $110.31 | 0 |
| 03:07 PM | $110.33 | Up $0.03 | $110.33 | $110.33 | 500 |
| 03:06 PM | $110.30 | Down $ -0.07 | $110.30 | $110.30 | 300 |
| 03:04 PM | $110.37 | Up $0.03 | $110.37 | $110.27 | 1,900 |
| 03:04 PM | $110.37 | Up $0.00 | $110.37 | $110.27 | 0 |
| 03:02 PM | $110.34 | Up $0.08 | $110.36 | $110.34 | 300 |
| 03:02 PM | $110.34 | Up $0.00 | $110.36 | $110.34 | 0 |
| 02:58 PM | $110.26 | Down $ -0.03 | $110.26 | $110.26 | 100 |
| 02:58 PM | $110.26 | Up $0.00 | $110.26 | $110.26 | 0 |
| 02:58 PM | $110.26 | Up $0.00 | $110.26 | $110.26 | 0 |
| 02:58 PM | $110.26 | Up $0.00 | $110.26 | $110.26 | 0 |
| 02:57 PM | $110.29 | Down $ -0.03 | $110.29 | $110.29 | 800 |
| 02:56 PM | $110.32 | Down $ -0.12 | $110.39 | $110.29 | 1,100 |
| 02:53 PM | $110.44 | Up $0.08 | $110.44 | $110.41 | 300 |
| 02:53 PM | $110.44 | Up $0.00 | $110.44 | $110.41 | 0 |
| 02:53 PM | $110.44 | Up $0.00 | $110.44 | $110.41 | 0 |
| 02:52 PM | $110.36 | Up $0.06 | $110.36 | $110.29 | 600 |
| 02:48 PM | $110.30 | Down $ -0.12 | $110.50 | $110.30 | 3,300 |
| 02:48 PM | $110.30 | Up $0.00 | $110.50 | $110.30 | 0 |
| 02:48 PM | $110.30 | Up $0.00 | $110.50 | $110.30 | 0 |
| 02:48 PM | $110.30 | Up $0.00 | $110.50 | $110.30 | 0 |
| 02:46 PM | $110.42 | Up $0.00 | $110.42 | $110.42 | 100 |
| 02:46 PM | $110.42 | Up $0.00 | $110.42 | $110.42 | 0 |
| 02:45 PM | $110.42 | Down $ -0.03 | $110.42 | $110.42 | 100 |
| 02:44 PM | $110.45 | Up $0.03 | $110.45 | $110.45 | 200 |
| 02:43 PM | $110.42 | Up $0.02 | $110.42 | $110.42 | 200 |
| 02:42 PM | $110.40 | Up $0.06 | $110.40 | $110.39 | 300 |
| 02:41 PM | $110.34 | Up $0.00 | $110.34 | $110.34 | 100 |
| 02:40 PM | $110.34 | Up $0.00 | $110.34 | $110.34 | 200 |
| 02:39 PM | $110.34 | Down $ -0.07 | $110.39 | $110.34 | 400 |
| 02:38 PM | $110.41 | Down $ -0.08 | $110.44 | $110.40 | 800 |
| 02:35 PM | $110.49 | Up $0.06 | $110.49 | $110.47 | 300 |
| 02:35 PM | $110.49 | Up $0.00 | $110.49 | $110.47 | 0 |
| 02:35 PM | $110.49 | Up $0.00 | $110.49 | $110.47 | 0 |
| 02:34 PM | $110.43 | Down $ -0.01 | $110.43 | $110.43 | 700 |
| 02:31 PM | $110.44 | Down $ -0.03 | $110.44 | $110.44 | 700 |
| 02:31 PM | $110.44 | Up $0.00 | $110.44 | $110.44 | 0 |
| 02:31 PM | $110.44 | Up $0.00 | $110.44 | $110.44 | 0 |
| 02:30 PM | $110.47 | Up $0.02 | $110.47 | $110.47 | 100 |
| 02:28 PM | $110.45 | Down $ -0.04 | $110.45 | $110.45 | 100 |
| 02:28 PM | $110.45 | Up $0.00 | $110.45 | $110.45 | 0 |
| 02:24 PM | $110.49 | Up $0.01 | $110.49 | $110.49 | 100 |
| 02:24 PM | $110.49 | Up $0.00 | $110.49 | $110.49 | 0 |
| 02:24 PM | $110.49 | Up $0.00 | $110.49 | $110.49 | 0 |
| 02:24 PM | $110.49 | Up $0.00 | $110.49 | $110.49 | 0 |
| 02:23 PM | $110.48 | Down $ -0.01 | $110.48 | $110.48 | 100 |
| 02:22 PM | $110.49 | Up $0.01 | $110.49 | $110.49 | 200 |
| 02:21 PM | $110.48 | Up $0.06 | $110.48 | $110.48 | 200 |
| 02:20 PM | $110.42 | Up $0.09 | $110.42 | $110.40 | 200 |
| 02:17 PM | $110.33 | Down $ -0.03 | $110.34 | $110.33 | 300 |
| 02:17 PM | $110.33 | Up $0.00 | $110.34 | $110.33 | 0 |
| 02:17 PM | $110.33 | Up $0.00 | $110.34 | $110.33 | 0 |
| 02:16 PM | $110.36 | Up $0.06 | $110.36 | $110.35 | 500 |
| 02:10 PM | $110.30 | Down $ -0.04 | $110.32 | $110.30 | 1,000 |
| 02:10 PM | $110.30 | Up $0.00 | $110.32 | $110.30 | 0 |
| 02:10 PM | $110.30 | Up $0.00 | $110.32 | $110.30 | 0 |
| 02:10 PM | $110.30 | Up $0.00 | $110.32 | $110.30 | 0 |
| 02:10 PM | $110.30 | Up $0.00 | $110.32 | $110.30 | 0 |
| 02:10 PM | $110.30 | Up $0.00 | $110.32 | $110.30 | 0 |
| 02:08 PM | $110.34 | Up $0.02 | $110.34 | $110.34 | 100 |
| 02:08 PM | $110.34 | Up $0.00 | $110.34 | $110.34 | 0 |
| 02:03 PM | $110.32 | Up $0.05 | $110.32 | $110.30 | 400 |
| 02:03 PM | $110.32 | Up $0.00 | $110.32 | $110.30 | 0 |
| 02:03 PM | $110.32 | Up $0.00 | $110.32 | $110.30 | 0 |
| 02:03 PM | $110.32 | Up $0.00 | $110.32 | $110.30 | 0 |
| 02:03 PM | $110.32 | Up $0.00 | $110.32 | $110.30 | 0 |
| 02:02 PM | $110.27 | Down $ -0.03 | $110.27 | $110.27 | 100 |
| 01:59 PM | $110.30 | Up $0.00 | $110.30 | $110.29 | 400 |
| 01:59 PM | $110.30 | Up $0.00 | $110.30 | $110.29 | 0 |
| 01:59 PM | $110.30 | Up $0.00 | $110.30 | $110.29 | 0 |
| 01:56 PM | $110.30 | Up $0.06 | $110.30 | $110.27 | 300 |
| 01:56 PM | $110.30 | Up $0.00 | $110.30 | $110.27 | 0 |
| 01:56 PM | $110.30 | Up $0.00 | $110.30 | $110.27 | 0 |
| 01:55 PM | $110.24 | Up $0.03 | $110.24 | $110.24 | 500 |
| 01:52 PM | $110.21 | Down $ -0.04 | $110.23 | $110.20 | 1,200 |
| 01:52 PM | $110.21 | Up $0.00 | $110.23 | $110.20 | 0 |
| 01:52 PM | $110.21 | Up $0.00 | $110.23 | $110.20 | 0 |
| 01:48 PM | $110.25 | Up $0.02 | $110.25 | $110.25 | 200 |
| 01:48 PM | $110.25 | Up $0.00 | $110.25 | $110.25 | 0 |
| 01:48 PM | $110.25 | Up $0.00 | $110.25 | $110.25 | 0 |
| 01:48 PM | $110.25 | Up $0.00 | $110.25 | $110.25 | 0 |
| 01:46 PM | $110.23 | Up $0.04 | $110.23 | $110.23 | 200 |
| 01:46 PM | $110.23 | Up $0.00 | $110.23 | $110.23 | 0 |
| 01:45 PM | $110.19 | Up $0.00 | $110.19 | $110.19 | 100 |
| 01:44 PM | $110.19 | Down $ -0.02 | $110.19 | $110.19 | 100 |
| 01:40 PM | $110.21 | Up $0.07 | $110.22 | $110.17 | 800 |
| 01:40 PM | $110.21 | Up $0.00 | $110.22 | $110.17 | 0 |
| 01:40 PM | $110.21 | Up $0.00 | $110.22 | $110.17 | 0 |
| 01:40 PM | $110.21 | Up $0.00 | $110.22 | $110.17 | 0 |
| 01:38 PM | $110.14 | Up $0.03 | $110.14 | $110.14 | 300 |
| 01:38 PM | $110.14 | Up $0.00 | $110.14 | $110.14 | 0 |
| 01:34 PM | $110.11 | Down $ -0.06 | $110.16 | $110.11 | 1,000 |
| 01:34 PM | $110.11 | Up $0.00 | $110.16 | $110.11 | 0 |
| 01:34 PM | $110.11 | Up $0.00 | $110.16 | $110.11 | 0 |
| 01:34 PM | $110.11 | Up $0.00 | $110.16 | $110.11 | 0 |
| 01:32 PM | $110.17 | Up $0.02 | $110.17 | $110.17 | 100 |
| 01:32 PM | $110.17 | Up $0.00 | $110.17 | $110.17 | 0 |
| 01:31 PM | $110.15 | Up $0.09 | $110.15 | $110.13 | 600 |
| 01:30 PM | $110.06 | Up $0.00 | $110.06 | $110.06 | 100 |
| 01:29 PM | $110.06 | Up $0.00 | $110.06 | $110.06 | 200 |
| 01:28 PM | $110.06 | Down $ -0.03 | $110.06 | $110.06 | 200 |
| 01:26 PM | $110.09 | Down $ -0.03 | $110.09 | $110.09 | 700 |
| 01:26 PM | $110.09 | Up $0.00 | $110.09 | $110.09 | 0 |
| 01:25 PM | $110.12 | Up $0.03 | $110.12 | $110.12 | 100 |
| 01:24 PM | $110.09 | Up $0.03 | $110.09 | $110.08 | 500 |
| 01:20 PM | $110.06 | Up $0.01 | $110.06 | $110.00 | 700 |
| 01:20 PM | $110.06 | Up $0.00 | $110.06 | $110.00 | 0 |
| 01:20 PM | $110.06 | Up $0.00 | $110.06 | $110.00 | 0 |
| 01:20 PM | $110.06 | Up $0.00 | $110.06 | $110.00 | 0 |
| 01:18 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 100 |
| 01:18 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 01:17 PM | $110.05 | Up $0.02 | $110.05 | $110.05 | 100 |
| 01:15 PM | $110.03 | Up $0.05 | $110.03 | $110.02 | 700 |
| 01:15 PM | $110.03 | Up $0.00 | $110.03 | $110.02 | 0 |
| 01:14 PM | $109.98 | Down $ -0.10 | $110.03 | $109.98 | 400 |
| 01:10 PM | $110.08 | Down $ -0.02 | $110.10 | $110.08 | 400 |
| 01:10 PM | $110.08 | Up $0.00 | $110.10 | $110.08 | 0 |
| 01:10 PM | $110.08 | Up $0.00 | $110.10 | $110.08 | 0 |
| 01:10 PM | $110.08 | Up $0.00 | $110.10 | $110.08 | 0 |
| 01:09 PM | $110.10 | Down $ -0.01 | $110.10 | $110.10 | 100 |
| 01:08 PM | $110.11 | Down $ -0.06 | $110.11 | $110.11 | 100 |
| 01:07 PM | $110.17 | Down $ -0.05 | $110.17 | $110.17 | 300 |
| 01:06 PM | $110.22 | Down $ -0.04 | $110.23 | $110.22 | 600 |
| 01:05 PM | $110.26 | Down $ -0.03 | $110.27 | $110.26 | 1,100 |
| 01:02 PM | $110.29 | Up $0.00 | $110.29 | $110.22 | 900 |
| 01:02 PM | $110.29 | Up $0.00 | $110.29 | $110.22 | 0 |
| 01:02 PM | $110.29 | Up $0.00 | $110.29 | $110.22 | 0 |
| 01:01 PM | $110.29 | Up $0.06 | $110.29 | $110.29 | 100 |
| 01:00 PM | $110.23 | Down $ -0.15 | $110.43 | $110.23 | 1,000 |
| 12:59 PM | $110.38 | Down $ -0.02 | $110.43 | $110.36 | 1,100 |
| 12:58 PM | $110.40 | Down $ -0.01 | $110.46 | $110.40 | 1,000 |
| 12:57 PM | $110.41 | Down $ -0.02 | $110.41 | $110.38 | 600 |
| 12:56 PM | $110.43 | Up $0.01 | $110.43 | $110.43 | 200 |
| 12:55 PM | $110.42 | Up $0.11 | $110.42 | $110.34 | 700 |
| 12:54 PM | $110.31 | Up $0.04 | $110.31 | $110.28 | 700 |
| 12:53 PM | $110.27 | Down $ -0.08 | $110.33 | $110.27 | 500 |
| 12:52 PM | $110.35 | Up $0.01 | $110.35 | $110.33 | 400 |
| 12:51 PM | $110.34 | Down $ -0.14 | $110.43 | $110.34 | 1,300 |
| 12:50 PM | $110.48 | Up $0.05 | $110.48 | $110.40 | 400 |
| 12:49 PM | $110.43 | Up $0.08 | $110.43 | $110.35 | 900 |
| 12:48 PM | $110.35 | Up $0.04 | $110.35 | $110.35 | 100 |
| 12:47 PM | $110.31 | Down $ -0.04 | $110.34 | $110.31 | 500 |
| 12:46 PM | $110.35 | Down $ -0.05 | $110.39 | $110.35 | 300 |
| 12:45 PM | $110.40 | Down $ -0.04 | $110.45 | $110.40 | 800 |
| 12:44 PM | $110.44 | Up $0.01 | $110.44 | $110.43 | 400 |
| 12:43 PM | $110.43 | Up $0.03 | $110.43 | $110.43 | 300 |
| 12:42 PM | $110.40 | Up $0.05 | $110.43 | $110.40 | 500 |
| 12:40 PM | $110.35 | Down $ -0.05 | $110.42 | $110.35 | 800 |
| 12:40 PM | $110.35 | Up $0.00 | $110.42 | $110.35 | 0 |
| 12:39 PM | $110.40 | Down $ -0.05 | $110.44 | $110.40 | 1,100 |
| 12:38 PM | $110.45 | Up $0.05 | $110.45 | $110.45 | 400 |
| 12:37 PM | $110.40 | Up $0.03 | $110.44 | $110.39 | 800 |
| 12:36 PM | $110.37 | Down $ -0.01 | $110.38 | $110.34 | 700 |
| 12:35 PM | $110.38 | Up $0.07 | $110.38 | $110.38 | 200 |
| 12:33 PM | $110.31 | Up $0.14 | $110.31 | $110.22 | 400 |
| 12:33 PM | $110.31 | Up $0.00 | $110.31 | $110.22 | 0 |
| 12:30 PM | $110.17 | Down $ -0.02 | $110.21 | $110.17 | 200 |
| 12:30 PM | $110.17 | Up $0.00 | $110.21 | $110.17 | 0 |
| 12:30 PM | $110.17 | Up $0.00 | $110.21 | $110.17 | 0 |
| 12:29 PM | $110.19 | Up $0.04 | $110.19 | $110.18 | 200 |
| 12:27 PM | $110.15 | Up $0.03 | $110.18 | $110.09 | 900 |
| 12:27 PM | $110.15 | Up $0.00 | $110.18 | $110.09 | 0 |
| 12:26 PM | $110.12 | Down $ -0.10 | $110.21 | $110.11 | 1,400 |
| 12:25 PM | $110.23 | Down $ -0.01 | $110.23 | $110.23 | 100 |
| 12:24 PM | $110.23 | Up $0.04 | $110.23 | $110.19 | 200 |
| 12:23 PM | $110.19 | Up $0.01 | $110.19 | $110.14 | 300 |
| 12:22 PM | $110.18 | Up $0.07 | $110.18 | $110.16 | 300 |
| 12:20 PM | $110.11 | Up $0.02 | $110.11 | $110.11 | 100 |
| 12:20 PM | $110.11 | Up $0.00 | $110.11 | $110.11 | 0 |
| 12:19 PM | $110.09 | Up $0.00 | $110.09 | $110.06 | 400 |
| 12:18 PM | $110.09 | Down $ -0.08 | $110.15 | $110.09 | 500 |
| 12:17 PM | $110.17 | Up $0.06 | $110.18 | $110.14 | 800 |
| 12:16 PM | $110.11 | Up $0.05 | $110.11 | $110.08 | 800 |
| 12:15 PM | $110.06 | Up $0.02 | $110.06 | $110.02 | 800 |
| 12:14 PM | $110.04 | Down $ -0.06 | $110.04 | $110.04 | 100 |
| 12:12 PM | $110.10 | Up $0.05 | $110.10 | $110.10 | 100 |
| 12:12 PM | $110.10 | Up $0.00 | $110.10 | $110.10 | 0 |
| 12:10 PM | $110.05 | Down $ -0.04 | $110.05 | $110.05 | 100 |
| 12:10 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 12:09 PM | $110.09 | Up $0.07 | $110.09 | $110.07 | 600 |
| 12:08 PM | $110.02 | Down $ -0.02 | $110.02 | $110.02 | 100 |
| 12:07 PM | $110.04 | Down $ -0.07 | $110.11 | $110.04 | 1,100 |
| 12:06 PM | $110.11 | Up $0.02 | $110.11 | $110.10 | 200 |
| 12:05 PM | $110.09 | Down $ -0.02 | $110.09 | $110.04 | 1,700 |
| 12:04 PM | $110.11 | Up $0.03 | $110.11 | $110.11 | 100 |
| 12:03 PM | $110.08 | Up $0.03 | $110.08 | $110.08 | 100 |
| 12:02 PM | $110.05 | Down $ -0.02 | $110.05 | $110.05 | 100 |
| 12:01 PM | $110.07 | Up $0.00 | $110.07 | $110.07 | 200 |
| 12:00 PM | $110.07 | Up $0.02 | $110.07 | $110.02 | 600 |
| 11:59 AM | $110.05 | Up $0.00 | $110.05 | $110.02 | 200 |
| 11:58 AM | $110.05 | Down $ -0.03 | $110.07 | $110.05 | 600 |
| 11:57 AM | $110.08 | Up $0.07 | $110.10 | $110.05 | 900 |
| 11:55 AM | $110.01 | Down $ -0.04 | $110.03 | $110.01 | 300 |
| 11:55 AM | $110.01 | Up $0.00 | $110.03 | $110.01 | 0 |
| 11:54 AM | $110.05 | Up $0.00 | $110.09 | $110.01 | 1,200 |
| 11:53 AM | $110.05 | Up $0.07 | $110.05 | $109.99 | 700 |
| 11:51 AM | $109.98 | Down $ -0.03 | $110.03 | $109.98 | 600 |
| 11:51 AM | $109.98 | Up $0.00 | $110.03 | $109.98 | 0 |
| 11:49 AM | $110.01 | Up $0.02 | $110.05 | $109.97 | 400 |
| 11:49 AM | $110.01 | Up $0.00 | $110.05 | $109.97 | 0 |
| 11:48 AM | $109.99 | Up $0.09 | $109.99 | $109.93 | 400 |
| 11:47 AM | $109.90 | Up $0.00 | $109.97 | $109.90 | 1,000 |
| 11:46 AM | $109.90 | Up $0.00 | $109.94 | $109.90 | 600 |
| 11:45 AM | $109.90 | Down $ -0.07 | $109.97 | $109.90 | 1,400 |
| 11:43 AM | $109.97 | Down $ -0.10 | $110.05 | $109.97 | 400 |
| 11:43 AM | $109.97 | Up $0.00 | $110.05 | $109.97 | 0 |
| 11:42 AM | $110.07 | Up $0.01 | $110.07 | $110.05 | 300 |
| 11:41 AM | $110.06 | Up $0.06 | $110.06 | $110.04 | 400 |
| 11:40 AM | $110.00 | Down $ -0.11 | $110.06 | $110.00 | 400 |
| 11:39 AM | $110.11 | Down $ -0.08 | $110.18 | $110.11 | 600 |
| 11:38 AM | $110.19 | Down $ -0.01 | $110.20 | $110.19 | 400 |
| 11:37 AM | $110.20 | Down $ -0.03 | $110.20 | $110.19 | 400 |
| 11:36 AM | $110.23 | Down $ -0.11 | $110.35 | $110.23 | 1,400 |
| 11:35 AM | $110.34 | Up $0.04 | $110.34 | $110.31 | 400 |
| 11:33 AM | $110.30 | Up $0.09 | $110.36 | $110.22 | 1,000 |
| 11:33 AM | $110.30 | Up $0.00 | $110.36 | $110.22 | 0 |
| 11:32 AM | $110.21 | Up $0.02 | $110.21 | $110.20 | 400 |
| 11:31 AM | $110.19 | Up $0.03 | $110.19 | $110.18 | 300 |
| 11:30 AM | $110.16 | Up $0.03 | $110.16 | $110.12 | 300 |
| 11:29 AM | $110.13 | Up $0.06 | $110.18 | $110.08 | 1,400 |
| 11:28 AM | $110.07 | Up $0.01 | $110.07 | $110.05 | 200 |
| 11:26 AM | $110.06 | Up $0.01 | $110.06 | $110.05 | 200 |
| 11:26 AM | $110.06 | Up $0.00 | $110.06 | $110.05 | 0 |
| 11:25 AM | $110.05 | Up $0.06 | $110.05 | $110.00 | 1,100 |
| 11:24 AM | $109.99 | Down $ -0.05 | $110.11 | $109.99 | 900 |
| 11:23 AM | $110.04 | Down $ -0.06 | $110.04 | $110.04 | 200 |
| 11:21 AM | $110.10 | Up $0.07 | $110.10 | $110.06 | 500 |
| 11:21 AM | $110.10 | Up $0.00 | $110.10 | $110.06 | 0 |
| 11:20 AM | $110.03 | Up $0.00 | $110.04 | $110.03 | 400 |
| 11:19 AM | $110.03 | Up $0.02 | $110.05 | $110.00 | 500 |
| 11:18 AM | $110.01 | Down $ -0.07 | $110.07 | $110.01 | 500 |
| 11:17 AM | $110.09 | Down $ -0.01 | $110.12 | $110.07 | 600 |
| 11:16 AM | $110.09 | Up $0.03 | $110.09 | $110.08 | 400 |
| 11:15 AM | $110.06 | Down $ -0.07 | $110.17 | $110.06 | 1,200 |
| 11:14 AM | $110.13 | Down $ -0.08 | $110.17 | $110.13 | 1,600 |
| 11:13 AM | $110.21 | Up $0.05 | $110.21 | $110.19 | 400 |
| 11:12 AM | $110.16 | Up $0.02 | $110.16 | $110.16 | 300 |
| 11:11 AM | $110.14 | Down $ -0.03 | $110.14 | $110.14 | 400 |
| 11:10 AM | $110.17 | Up $0.01 | $110.17 | $110.13 | 500 |
| 11:09 AM | $110.16 | Up $0.06 | $110.16 | $110.16 | 300 |
| 11:08 AM | $110.10 | Down $ -0.01 | $110.15 | $110.10 | 800 |
| 11:07 AM | $110.11 | Up $0.02 | $110.12 | $110.05 | 700 |
| 11:06 AM | $110.09 | Down $ -0.07 | $110.14 | $110.09 | 900 |
| 11:04 AM | $110.16 | Up $0.05 | $110.16 | $110.10 | 400 |
| 11:04 AM | $110.16 | Up $0.00 | $110.16 | $110.10 | 0 |
| 11:02 AM | $110.11 | Up $0.14 | $110.11 | $110.00 | 800 |
| 11:02 AM | $110.11 | Up $0.00 | $110.11 | $110.00 | 0 |
| 11:01 AM | $109.97 | Down $ -0.23 | $110.17 | $109.97 | 1,200 |
| 11:00 AM | $110.20 | Up $0.01 | $110.25 | $110.19 | 400 |
| 10:59 AM | $110.19 | Down $ -0.02 | $110.23 | $110.19 | 500 |
| 10:58 AM | $110.21 | Up $0.06 | $110.21 | $110.14 | 600 |
| 10:57 AM | $110.15 | Down $ -0.01 | $110.17 | $110.11 | 800 |
| 10:56 AM | $110.16 | Up $0.06 | $110.16 | $110.14 | 500 |
| 10:53 AM | $110.10 | Up $0.00 | $110.12 | $110.10 | 600 |
| 10:53 AM | $110.10 | Up $0.00 | $110.12 | $110.10 | 0 |
| 10:53 AM | $110.10 | Up $0.00 | $110.12 | $110.10 | 0 |
| 10:52 AM | $110.10 | Down $ -0.02 | $110.13 | $110.06 | 800 |
| 10:51 AM | $110.12 | Up $0.03 | $110.12 | $110.07 | 600 |
| 10:50 AM | $110.09 | Down $ -0.09 | $110.15 | $110.09 | 600 |
| 10:49 AM | $110.18 | Up $0.03 | $110.20 | $110.15 | 1,500 |
| 10:48 AM | $110.15 | Down $ -0.10 | $110.20 | $110.07 | 1,200 |
| 10:47 AM | $110.25 | Up $0.02 | $110.25 | $110.07 | 1,700 |
| 10:46 AM | $110.24 | Down $0.00 | $110.24 | $110.22 | 200 |
| 10:45 AM | $110.24 | Down $ -0.03 | $110.26 | $110.19 | 1,200 |
| 10:44 AM | $110.27 | Up $0.02 | $110.30 | $110.24 | 600 |
| 10:43 AM | $110.25 | Up $0.06 | $110.25 | $110.24 | 300 |
| 10:42 AM | $110.19 | Down $ -0.05 | $110.27 | $110.19 | 500 |
| 10:41 AM | $110.24 | Up $0.04 | $110.24 | $110.18 | 500 |
| 10:40 AM | $110.20 | Down $ -0.05 | $110.27 | $110.20 | 1,000 |
| 10:39 AM | $110.25 | Up $0.08 | $110.28 | $110.18 | 700 |
| 10:38 AM | $110.17 | Up $0.08 | $110.19 | $110.07 | 800 |
| 10:37 AM | $110.09 | Down $ -0.09 | $110.14 | $110.09 | 400 |
| 10:36 AM | $110.18 | Up $0.06 | $110.18 | $110.18 | 100 |
| 10:35 AM | $110.12 | Down $ -0.04 | $110.22 | $110.12 | 1,500 |
| 10:34 AM | $110.16 | Down $ -0.06 | $110.20 | $110.16 | 700 |
| 10:33 AM | $110.22 | Down $ -0.13 | $110.34 | $110.18 | 1,300 |
| 10:32 AM | $110.35 | Down $ -0.04 | $110.46 | $110.35 | 1,000 |
| 10:31 AM | $110.39 | Up $0.06 | $110.39 | $110.33 | 500 |
| 10:28 AM | $110.33 | Down $ -0.06 | $110.36 | $110.33 | 200 |
| 10:28 AM | $110.33 | Up $0.00 | $110.36 | $110.33 | 0 |
| 10:28 AM | $110.33 | Up $0.00 | $110.36 | $110.33 | 0 |
| 10:27 AM | $110.39 | Down $ -0.02 | $110.41 | $110.37 | 600 |
| 10:25 AM | $110.41 | Up $0.10 | $110.41 | $110.27 | 700 |
| 10:25 AM | $110.41 | Up $0.00 | $110.41 | $110.27 | 0 |
| 10:24 AM | $110.31 | Down $ -0.11 | $110.40 | $110.31 | 1,200 |
| 10:22 AM | $110.42 | Up $0.06 | $110.45 | $110.39 | 400 |
| 10:22 AM | $110.42 | Up $0.00 | $110.45 | $110.39 | 0 |
| 10:21 AM | $110.36 | Down $ -0.01 | $110.37 | $110.36 | 300 |
| 10:20 AM | $110.37 | Up $0.00 | $110.37 | $110.34 | 500 |
| 10:19 AM | $110.37 | Down $ -0.02 | $110.47 | $110.37 | 900 |
| 10:18 AM | $110.39 | Down $ -0.09 | $110.50 | $110.39 | 1,900 |
| 10:17 AM | $110.48 | Up $0.15 | $110.48 | $110.37 | 1,100 |
| 10:16 AM | $110.33 | Up $0.03 | $110.33 | $110.27 | 900 |
| 10:15 AM | $110.30 | Down $ -0.04 | $110.30 | $110.24 | 700 |
| 10:14 AM | $110.34 | Up $0.09 | $110.34 | $110.24 | 400 |
| 10:13 AM | $110.25 | Down $ -0.05 | $110.27 | $110.25 | 700 |
| 10:12 AM | $110.30 | Up $0.11 | $110.30 | $110.29 | 400 |
| 10:11 AM | $110.19 | Down $ -0.08 | $110.22 | $110.16 | 400 |
| 10:10 AM | $110.27 | Down $ -0.16 | $110.39 | $110.27 | 700 |
| 10:09 AM | $110.43 | Up $0.00 | $110.47 | $110.43 | 400 |
| 10:08 AM | $110.43 | Up $0.00 | $110.47 | $110.43 | 400 |
| 10:07 AM | $110.43 | Up $0.05 | $110.46 | $110.41 | 500 |
| 10:06 AM | $110.38 | Down $ -0.03 | $110.41 | $110.38 | 700 |
| 10:05 AM | $110.41 | Down $ -0.04 | $110.47 | $110.41 | 500 |
| 10:04 AM | $110.45 | Up $0.03 | $110.47 | $110.42 | 700 |
| 10:03 AM | $110.42 | Up $0.02 | $110.42 | $110.35 | 1,300 |
| 10:02 AM | $110.40 | Up $0.10 | $110.44 | $110.32 | 500 |
| 10:01 AM | $110.30 | Up $0.06 | $110.30 | $110.25 | 200 |
| 10:00 AM | $110.24 | Up $0.14 | $110.24 | $110.14 | 400 |
| 09:59 AM | $110.10 | Down $ -0.17 | $110.25 | $110.10 | 1,000 |
| 09:58 AM | $110.27 | Up $0.05 | $110.31 | $110.21 | 1,800 |
| 09:57 AM | $110.22 | Up $0.12 | $110.22 | $110.17 | 400 |
| 09:56 AM | $110.10 | Down $ -0.09 | $110.23 | $110.10 | 2,200 |
| 09:55 AM | $110.19 | Down $ -0.01 | $110.20 | $110.19 | 400 |
| 09:54 AM | $110.20 | Up $0.16 | $110.23 | $110.09 | 1,000 |
| 09:53 AM | $110.04 | Up $0.03 | $110.08 | $109.99 | 700 |
| 09:52 AM | $110.01 | Up $0.09 | $110.01 | $109.96 | 200 |
| 09:51 AM | $109.92 | Down $ -0.02 | $109.92 | $109.87 | 400 |
| 09:50 AM | $109.94 | Up $0.14 | $109.94 | $109.86 | 500 |
| 09:49 AM | $109.80 | Up $0.02 | $109.82 | $109.80 | 200 |
| 09:48 AM | $109.78 | Up $0.05 | $109.78 | $109.70 | 500 |
| 09:47 AM | $109.73 | Down $ -0.08 | $109.86 | $109.68 | 2,400 |
| 09:46 AM | $109.81 | Up $0.13 | $109.81 | $109.72 | 1,000 |
| 09:45 AM | $109.68 | Up $0.38 | $109.68 | $109.39 | 3,000 |
| 09:43 AM | $109.30 | Up $0.26 | $109.80 | $109.30 | 900 |
| 09:43 AM | $109.30 | Up $0.00 | $109.80 | $109.30 | 0 |
| 09:38 AM | $109.04 | Up $0.00 | $109.09 | $109.04 | 200 |
| 09:38 AM | $109.04 | Up $0.00 | $109.09 | $109.04 | 0 |
| 09:38 AM | $109.04 | Up $0.00 | $109.09 | $109.04 | 0 |
| 09:38 AM | $109.04 | Up $0.00 | $109.09 | $109.04 | 0 |
| 09:38 AM | $109.04 | Up $0.00 | $109.09 | $109.04 | 0 |
| 09:36 AM | $109.04 | Down $ -0.54 | $109.08 | $109.04 | 200 |
| 09:36 AM | $109.04 | Up $0.00 | $109.08 | $109.04 | 0 |
| 09:32 AM | $109.59 | Up $0.88 | $109.59 | $109.59 | 100 |
| 09:32 AM | $109.59 | Up $0.00 | $109.59 | $109.59 | 0 |
| 09:32 AM | $109.59 | Up $0.00 | $109.59 | $109.59 | 0 |
| 09:32 AM | $109.59 | Up $0.00 | $109.59 | $109.59 | 0 |
| 09:30 AM | $108.70 | Down $ -1.24 | $108.70 | $108.70 | 3,100 |
| 09:30 AM | $108.70 | Up $0.00 | $108.70 | $108.70 | 0 |
| Previous close | $109.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 | $98.99 | $99.32 | $98.82 | 625,000 |
| 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 | $97.99 | $99.13 | $97.88 | 472,200 |
Graphs are not available, please refer to the detailed table