Quotes and Market Data
Find a quote
IMPERIAL OIL
130.98 Up 2.38 (1.82 %)
Delayed : 2025/11/07 17:40:00
- Previous close $128.60
- Opening $128.75
- Price Ask $129.87
- Price Bid $129.87
- Size Bid 1
- Size Ask 134
- Today High $131.13
- Today Low $127.78
- 52 Weeks High $132.08
- 52 Weeks Low $82.98
- Volume 1,188,121
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $130.98 | Down $ -0.05 | $130.98 | $130.98 | 217,500 |
| 03:59 PM | $131.03 | Up $0.04 | $131.06 | $130.97 | 19,300 |
| 03:58 PM | $130.99 | Down $ -0.05 | $131.02 | $130.94 | 10,800 |
| 03:57 PM | $131.04 | Down $ -0.03 | $131.08 | $131.02 | 14,200 |
| 03:56 PM | $131.07 | Up $0.17 | $131.07 | $130.89 | 8,000 |
| 03:55 PM | $130.90 | Down $ -0.22 | $131.13 | $130.88 | 14,300 |
| 03:54 PM | $131.12 | Up $0.08 | $131.12 | $131.04 | 6,000 |
| 03:53 PM | $131.04 | Down $ -0.05 | $131.13 | $131.02 | 8,800 |
| 03:52 PM | $131.09 | Up $0.08 | $131.11 | $131.03 | 6,600 |
| 03:51 PM | $131.01 | Up $0.02 | $131.06 | $130.99 | 6,300 |
| 03:50 PM | $130.99 | Up $0.13 | $131.03 | $130.85 | 10,400 |
| 03:49 PM | $130.86 | Up $0.08 | $130.86 | $130.76 | 4,100 |
| 03:48 PM | $130.78 | Down $ -0.04 | $130.81 | $130.74 | 5,000 |
| 03:47 PM | $130.82 | Down $ -0.03 | $130.82 | $130.77 | 3,300 |
| 03:46 PM | $130.85 | Up $0.16 | $130.85 | $130.73 | 2,100 |
| 03:45 PM | $130.69 | Down $ -0.07 | $130.78 | $130.69 | 6,900 |
| 03:44 PM | $130.76 | Up $0.04 | $130.79 | $130.71 | 3,200 |
| 03:43 PM | $130.72 | Up $0.04 | $130.72 | $130.69 | 1,400 |
| 03:42 PM | $130.68 | Up $0.05 | $130.68 | $130.59 | 4,300 |
| 03:41 PM | $130.63 | Up $0.02 | $130.63 | $130.59 | 1,700 |
| 03:40 PM | $130.61 | Up $0.05 | $130.62 | $130.59 | 1,300 |
| 03:39 PM | $130.56 | Up $0.09 | $130.56 | $130.49 | 2,500 |
| 03:38 PM | $130.47 | Down $ -0.02 | $130.47 | $130.45 | 400 |
| 03:37 PM | $130.49 | Up $0.00 | $130.49 | $130.49 | 100 |
| 03:36 PM | $130.49 | Up $0.06 | $130.49 | $130.46 | 900 |
| 03:35 PM | $130.43 | Up $0.03 | $130.44 | $130.39 | 5,300 |
| 03:34 PM | $130.40 | Down $ -0.01 | $130.41 | $130.40 | 1,100 |
| 03:33 PM | $130.41 | Up $0.07 | $130.41 | $130.33 | 1,800 |
| 03:32 PM | $130.34 | Up $0.09 | $130.34 | $130.25 | 2,900 |
| 03:31 PM | $130.25 | Up $0.02 | $130.25 | $130.21 | 2,200 |
| 03:30 PM | $130.23 | Up $0.00 | $130.25 | $130.22 | 1,000 |
| 03:29 PM | $130.23 | Down $ -0.06 | $130.28 | $130.22 | 3,600 |
| 03:28 PM | $130.29 | Up $0.07 | $130.36 | $130.12 | 5,500 |
| 03:27 PM | $130.22 | Up $0.03 | $130.25 | $130.20 | 3,900 |
| 03:26 PM | $130.19 | Down $ -0.03 | $130.22 | $130.19 | 500 |
| 03:25 PM | $130.22 | Up $0.05 | $130.28 | $130.21 | 3,600 |
| 03:24 PM | $130.17 | Down $ -0.06 | $130.20 | $130.17 | 700 |
| 03:23 PM | $130.23 | Up $0.07 | $130.23 | $130.14 | 4,800 |
| 03:22 PM | $130.16 | Down $ -0.07 | $130.23 | $130.16 | 2,300 |
| 03:21 PM | $130.23 | Down $ -0.03 | $130.25 | $130.23 | 2,100 |
| 03:20 PM | $130.26 | Up $0.02 | $130.26 | $130.26 | 200 |
| 03:19 PM | $130.24 | Up $0.09 | $130.25 | $130.17 | 2,600 |
| 03:18 PM | $130.15 | Down $ -0.06 | $130.18 | $130.14 | 1,100 |
| 03:16 PM | $130.21 | Down $ -0.05 | $130.24 | $130.20 | 1,400 |
| 03:16 PM | $130.21 | Up $0.00 | $130.24 | $130.20 | 0 |
| 03:15 PM | $130.26 | Down $ -0.05 | $130.36 | $130.24 | 4,000 |
| 03:14 PM | $130.31 | Down $ -0.01 | $130.31 | $130.31 | 600 |
| 03:13 PM | $130.32 | Down $ -0.11 | $130.45 | $130.32 | 4,700 |
| 03:12 PM | $130.43 | Down $ -0.01 | $130.46 | $130.43 | 1,200 |
| 03:11 PM | $130.44 | Up $0.10 | $130.44 | $130.38 | 1,100 |
| 03:09 PM | $130.34 | Up $0.01 | $130.34 | $130.27 | 2,400 |
| 03:09 PM | $130.34 | Up $0.00 | $130.34 | $130.27 | 0 |
| 03:08 PM | $130.33 | Down $ -0.01 | $130.33 | $130.28 | 4,800 |
| 03:05 PM | $130.34 | Up $0.04 | $130.34 | $130.26 | 4,600 |
| 03:05 PM | $130.34 | Up $0.00 | $130.34 | $130.26 | 0 |
| 03:05 PM | $130.34 | Up $0.00 | $130.34 | $130.26 | 0 |
| 03:04 PM | $130.30 | Up $0.02 | $130.30 | $130.28 | 1,400 |
| 03:02 PM | $130.28 | Up $0.01 | $130.28 | $130.28 | 100 |
| 03:02 PM | $130.28 | Up $0.00 | $130.28 | $130.28 | 0 |
| 03:01 PM | $130.27 | Up $0.04 | $130.27 | $130.25 | 900 |
| 02:59 PM | $130.23 | Up $0.03 | $130.23 | $130.20 | 900 |
| 02:59 PM | $130.23 | Up $0.00 | $130.23 | $130.20 | 0 |
| 02:58 PM | $130.20 | Up $0.07 | $130.20 | $130.15 | 1,500 |
| 02:56 PM | $130.13 | Down $ -0.03 | $130.15 | $130.13 | 400 |
| 02:56 PM | $130.13 | Up $0.00 | $130.15 | $130.13 | 0 |
| 02:55 PM | $130.16 | Down $ -0.02 | $130.16 | $130.16 | 100 |
| 02:54 PM | $130.18 | Down $ -0.04 | $130.22 | $130.14 | 5,000 |
| 02:52 PM | $130.22 | Up $0.03 | $130.22 | $130.21 | 300 |
| 02:52 PM | $130.22 | Up $0.00 | $130.22 | $130.21 | 0 |
| 02:51 PM | $130.19 | Up $0.08 | $130.19 | $130.13 | 1,200 |
| 02:50 PM | $130.11 | Up $0.01 | $130.11 | $130.10 | 1,400 |
| 02:49 PM | $130.10 | Up $0.01 | $130.11 | $130.10 | 300 |
| 02:48 PM | $130.09 | Up $0.01 | $130.09 | $130.09 | 100 |
| 02:47 PM | $130.08 | Down $ -0.04 | $130.08 | $130.03 | 2,600 |
| 02:45 PM | $130.12 | Down $ -0.02 | $130.15 | $130.12 | 600 |
| 02:45 PM | $130.12 | Up $0.00 | $130.15 | $130.12 | 0 |
| 02:44 PM | $130.14 | Down $ -0.07 | $130.18 | $130.11 | 2,100 |
| 02:43 PM | $130.21 | Up $0.01 | $130.21 | $130.19 | 200 |
| 02:42 PM | $130.20 | Down $ -0.13 | $130.34 | $130.20 | 4,200 |
| 02:41 PM | $130.33 | Up $0.06 | $130.33 | $130.33 | 100 |
| 02:40 PM | $130.27 | Up $0.05 | $130.27 | $130.24 | 500 |
| 02:39 PM | $130.22 | Up $0.03 | $130.22 | $130.21 | 500 |
| 02:38 PM | $130.19 | Up $0.00 | $130.19 | $130.19 | 500 |
| 02:37 PM | $130.19 | Up $0.00 | $130.19 | $130.19 | 200 |
| 02:36 PM | $130.19 | Up $0.09 | $130.19 | $130.16 | 700 |
| 02:34 PM | $130.10 | Up $0.00 | $130.10 | $130.10 | 100 |
| 02:34 PM | $130.10 | Up $0.00 | $130.10 | $130.10 | 0 |
| 02:32 PM | $130.10 | Up $0.07 | $130.10 | $130.07 | 400 |
| 02:32 PM | $130.10 | Up $0.00 | $130.10 | $130.07 | 0 |
| 02:31 PM | $130.03 | Up $0.05 | $130.03 | $130.00 | 700 |
| 02:30 PM | $129.98 | Up $0.07 | $129.98 | $129.98 | 100 |
| 02:29 PM | $129.91 | Up $0.05 | $129.91 | $129.87 | 900 |
| 02:27 PM | $129.86 | Down $ -0.08 | $129.91 | $129.86 | 1,700 |
| 02:27 PM | $129.86 | Up $0.00 | $129.91 | $129.86 | 0 |
| 02:26 PM | $129.94 | Up $0.04 | $129.94 | $129.94 | 300 |
| 02:24 PM | $129.90 | Down $ -0.04 | $129.97 | $129.90 | 1,500 |
| 02:24 PM | $129.90 | Up $0.00 | $129.97 | $129.90 | 0 |
| 02:21 PM | $129.94 | Down $ -0.09 | $130.01 | $129.88 | 2,500 |
| 02:21 PM | $129.94 | Up $0.00 | $130.01 | $129.88 | 0 |
| 02:21 PM | $129.94 | Up $0.00 | $130.01 | $129.88 | 0 |
| 02:20 PM | $130.03 | Up $0.00 | $130.06 | $130.03 | 900 |
| 02:19 PM | $130.03 | Up $0.02 | $130.03 | $129.93 | 3,000 |
| 02:17 PM | $130.01 | Up $0.00 | $130.01 | $129.98 | 2,000 |
| 02:17 PM | $130.01 | Up $0.00 | $130.01 | $129.98 | 0 |
| 02:16 PM | $130.01 | Down $ -0.06 | $130.04 | $130.01 | 1,000 |
| 02:15 PM | $130.07 | Up $0.05 | $130.07 | $130.04 | 500 |
| 02:14 PM | $130.02 | Up $0.04 | $130.02 | $130.00 | 1,100 |
| 02:13 PM | $129.98 | Down $ -0.02 | $129.98 | $129.98 | 400 |
| 02:12 PM | $130.00 | Up $0.00 | $130.03 | $130.00 | 1,400 |
| 02:11 PM | $130.00 | Down $ -0.04 | $130.05 | $130.00 | 1,400 |
| 02:10 PM | $130.04 | Down $ -0.03 | $130.07 | $130.04 | 1,200 |
| 02:09 PM | $130.07 | Down $ -0.03 | $130.07 | $130.07 | 500 |
| 02:08 PM | $130.10 | Up $0.09 | $130.14 | $130.01 | 7,400 |
| 02:07 PM | $130.01 | Down $ -0.07 | $130.06 | $130.01 | 1,600 |
| 02:06 PM | $130.08 | Down $ -0.07 | $130.20 | $130.08 | 5,300 |
| 02:05 PM | $130.15 | Down $ -0.09 | $130.24 | $130.15 | 1,600 |
| 02:04 PM | $130.24 | Down $ -0.08 | $130.30 | $130.24 | 1,000 |
| 02:03 PM | $130.32 | Up $0.07 | $130.32 | $130.24 | 1,700 |
| 02:02 PM | $130.25 | Down $ -0.12 | $130.36 | $130.24 | 2,300 |
| 02:01 PM | $130.37 | Down $ -0.06 | $130.42 | $130.37 | 900 |
| 02:00 PM | $130.43 | Down $ -0.03 | $130.45 | $130.36 | 3,000 |
| 01:58 PM | $130.46 | Down $ -0.01 | $130.53 | $130.46 | 1,700 |
| 01:58 PM | $130.46 | Up $0.00 | $130.53 | $130.46 | 0 |
| 01:57 PM | $130.47 | Down $ -0.04 | $130.58 | $130.47 | 2,900 |
| 01:56 PM | $130.51 | Down $ -0.06 | $130.57 | $130.51 | 700 |
| 01:55 PM | $130.57 | Down $ -0.09 | $130.71 | $130.57 | 4,500 |
| 01:54 PM | $130.67 | Up $0.00 | $130.69 | $130.63 | 500 |
| 01:53 PM | $130.67 | Down $ -0.13 | $130.78 | $130.67 | 1,900 |
| 01:52 PM | $130.79 | Up $0.04 | $130.88 | $130.79 | 5,500 |
| 01:51 PM | $130.75 | Down $ -0.13 | $130.97 | $130.75 | 12,100 |
| 01:50 PM | $130.88 | Up $0.21 | $130.88 | $130.67 | 2,300 |
| 01:49 PM | $130.67 | Up $0.02 | $130.70 | $130.62 | 9,500 |
| 01:48 PM | $130.65 | Up $0.08 | $130.65 | $130.60 | 600 |
| 01:47 PM | $130.57 | Down $ -0.02 | $130.57 | $130.55 | 900 |
| 01:46 PM | $130.59 | Down $ -0.10 | $130.67 | $130.59 | 900 |
| 01:44 PM | $130.69 | Down $ -0.02 | $130.72 | $130.68 | 3,600 |
| 01:44 PM | $130.69 | Up $0.00 | $130.72 | $130.68 | 0 |
| 01:43 PM | $130.71 | Up $0.00 | $130.76 | $130.71 | 5,000 |
| 01:42 PM | $130.71 | Up $0.02 | $130.79 | $130.71 | 2,800 |
| 01:41 PM | $130.69 | Down $ -0.12 | $130.82 | $130.69 | 4,900 |
| 01:40 PM | $130.81 | Up $0.03 | $130.85 | $130.80 | 7,000 |
| 01:39 PM | $130.78 | Up $0.05 | $130.78 | $130.78 | 100 |
| 01:38 PM | $130.73 | Up $0.07 | $130.75 | $130.71 | 2,200 |
| 01:37 PM | $130.66 | Up $0.06 | $130.66 | $130.64 | 600 |
| 01:36 PM | $130.60 | Up $0.02 | $130.60 | $130.60 | 300 |
| 01:34 PM | $130.58 | Up $0.04 | $130.58 | $130.49 | 3,100 |
| 01:34 PM | $130.58 | Up $0.00 | $130.58 | $130.49 | 0 |
| 01:33 PM | $130.54 | Down $ -0.07 | $130.59 | $130.54 | 1,200 |
| 01:31 PM | $130.61 | Up $0.11 | $130.61 | $130.55 | 1,100 |
| 01:31 PM | $130.61 | Up $0.00 | $130.61 | $130.55 | 0 |
| 01:30 PM | $130.50 | Down $ -0.04 | $130.55 | $130.50 | 1,600 |
| 01:29 PM | $130.54 | Up $0.04 | $130.54 | $130.48 | 800 |
| 01:28 PM | $130.50 | Down $ -0.03 | $130.52 | $130.50 | 700 |
| 01:27 PM | $130.53 | Up $0.06 | $130.53 | $130.52 | 900 |
| 01:26 PM | $130.47 | Down $ -0.07 | $130.51 | $130.44 | 2,500 |
| 01:25 PM | $130.54 | Up $0.05 | $130.54 | $130.50 | 1,700 |
| 01:24 PM | $130.49 | Up $0.05 | $130.49 | $130.48 | 700 |
| 01:23 PM | $130.44 | Down $ -0.02 | $130.44 | $130.44 | 100 |
| 01:22 PM | $130.46 | Up $0.00 | $130.52 | $130.46 | 1,000 |
| 01:21 PM | $130.46 | Down $ -0.04 | $130.47 | $130.43 | 2,400 |
| 01:20 PM | $130.50 | Down $ -0.02 | $130.50 | $130.50 | 600 |
| 01:19 PM | $130.52 | Down $ -0.04 | $130.56 | $130.52 | 1,600 |
| 01:17 PM | $130.56 | Up $0.00 | $130.60 | $130.56 | 500 |
| 01:17 PM | $130.56 | Up $0.00 | $130.60 | $130.56 | 0 |
| 01:16 PM | $130.56 | Down $ -0.06 | $130.57 | $130.50 | 3,500 |
| 01:15 PM | $130.62 | Up $0.02 | $130.62 | $130.58 | 800 |
| 01:14 PM | $130.60 | Up $0.01 | $130.60 | $130.60 | 100 |
| 01:13 PM | $130.59 | Up $0.02 | $130.59 | $130.53 | 1,200 |
| 01:12 PM | $130.57 | Down $ -0.05 | $130.65 | $130.57 | 1,100 |
| 01:11 PM | $130.62 | Down $ -0.06 | $130.65 | $130.57 | 2,800 |
| 01:09 PM | $130.68 | Down $ -0.04 | $130.73 | $130.68 | 1,700 |
| 01:09 PM | $130.68 | Up $0.00 | $130.73 | $130.68 | 0 |
| 01:08 PM | $130.72 | Up $0.08 | $130.76 | $130.68 | 1,200 |
| 01:07 PM | $130.64 | Up $0.08 | $130.64 | $130.56 | 1,800 |
| 01:05 PM | $130.56 | Down $ -0.26 | $130.79 | $130.52 | 4,000 |
| 01:05 PM | $130.56 | Up $0.00 | $130.79 | $130.52 | 0 |
| 01:04 PM | $130.82 | Up $0.14 | $130.84 | $130.73 | 1,800 |
| 01:02 PM | $130.68 | Up $0.03 | $130.68 | $130.68 | 100 |
| 01:02 PM | $130.68 | Up $0.00 | $130.68 | $130.68 | 0 |
| 01:01 PM | $130.65 | Down $ -0.02 | $130.65 | $130.64 | 900 |
| 01:00 PM | $130.67 | Up $0.09 | $130.67 | $130.59 | 1,100 |
| 12:59 PM | $130.58 | Up $0.02 | $130.58 | $130.58 | 300 |
| 12:58 PM | $130.56 | Up $0.01 | $130.56 | $130.54 | 2,000 |
| 12:57 PM | $130.55 | Up $0.05 | $130.57 | $130.52 | 2,200 |
| 12:56 PM | $130.50 | Up $0.13 | $130.50 | $130.40 | 1,900 |
| 12:55 PM | $130.37 | Up $0.05 | $130.40 | $130.37 | 800 |
| 12:54 PM | $130.32 | Down $ -0.03 | $130.37 | $130.31 | 2,200 |
| 12:53 PM | $130.35 | Down $ -0.05 | $130.37 | $130.25 | 6,000 |
| 12:52 PM | $130.40 | Up $0.01 | $130.40 | $130.34 | 1,000 |
| 12:51 PM | $130.39 | Down $ -0.05 | $130.40 | $130.39 | 800 |
| 12:50 PM | $130.44 | Up $0.00 | $130.44 | $130.43 | 400 |
| 12:49 PM | $130.44 | Down $ -0.07 | $130.49 | $130.44 | 3,400 |
| 12:48 PM | $130.51 | Down $ -0.05 | $130.59 | $130.51 | 2,000 |
| 12:46 PM | $130.56 | Up $0.07 | $130.56 | $130.51 | 700 |
| 12:46 PM | $130.56 | Up $0.00 | $130.56 | $130.51 | 0 |
| 12:45 PM | $130.49 | Down $ -0.03 | $130.57 | $130.49 | 1,800 |
| 12:44 PM | $130.52 | Down $ -0.08 | $130.60 | $130.52 | 500 |
| 12:43 PM | $130.60 | Down $ -0.05 | $130.61 | $130.60 | 400 |
| 12:42 PM | $130.65 | Down $ -0.13 | $130.73 | $130.57 | 4,200 |
| 12:41 PM | $130.78 | Down $ -0.03 | $130.78 | $130.78 | 500 |
| 12:40 PM | $130.81 | Down $ -0.10 | $130.97 | $130.81 | 3,500 |
| 12:39 PM | $130.91 | Up $0.06 | $130.91 | $130.87 | 300 |
| 12:38 PM | $130.85 | Down $ -0.01 | $130.89 | $130.82 | 2,000 |
| 12:37 PM | $130.86 | Up $0.01 | $130.86 | $130.78 | 5,000 |
| 12:36 PM | $130.85 | Up $0.10 | $130.86 | $130.76 | 11,800 |
| 12:35 PM | $130.75 | Up $0.03 | $130.75 | $130.67 | 3,400 |
| 12:34 PM | $130.72 | Up $0.01 | $130.72 | $130.70 | 300 |
| 12:33 PM | $130.71 | Up $0.04 | $130.71 | $130.64 | 1,100 |
| 12:32 PM | $130.67 | Up $0.04 | $130.67 | $130.64 | 500 |
| 12:31 PM | $130.63 | Up $0.01 | $130.63 | $130.63 | 200 |
| 12:30 PM | $130.62 | Down $ -0.01 | $130.62 | $130.62 | 100 |
| 12:29 PM | $130.63 | Up $0.07 | $130.63 | $130.59 | 600 |
| 12:28 PM | $130.56 | Down $ -0.13 | $130.69 | $130.51 | 3,800 |
| 12:27 PM | $130.69 | Down $ -0.04 | $130.73 | $130.68 | 6,400 |
| 12:26 PM | $130.73 | Up $0.04 | $130.73 | $130.73 | 100 |
| 12:25 PM | $130.69 | Up $0.06 | $130.70 | $130.63 | 1,700 |
| 12:24 PM | $130.63 | Up $0.06 | $130.63 | $130.54 | 7,200 |
| 12:23 PM | $130.57 | Up $0.02 | $130.57 | $130.56 | 300 |
| 12:22 PM | $130.55 | Up $0.00 | $130.55 | $130.55 | 300 |
| 12:20 PM | $130.55 | Down $ -0.04 | $130.55 | $130.52 | 3,700 |
| 12:20 PM | $130.55 | Up $0.00 | $130.55 | $130.52 | 0 |
| 12:19 PM | $130.59 | Up $0.05 | $130.59 | $130.55 | 400 |
| 12:18 PM | $130.54 | Up $0.03 | $130.54 | $130.54 | 200 |
| 12:16 PM | $130.51 | Up $0.08 | $130.51 | $130.44 | 700 |
| 12:16 PM | $130.51 | Up $0.00 | $130.51 | $130.44 | 0 |
| 12:14 PM | $130.43 | Up $0.04 | $130.43 | $130.40 | 200 |
| 12:14 PM | $130.43 | Up $0.00 | $130.43 | $130.40 | 0 |
| 12:13 PM | $130.39 | Down $ -0.08 | $130.44 | $130.33 | 4,400 |
| 12:12 PM | $130.47 | Up $0.03 | $130.50 | $130.46 | 1,100 |
| 12:11 PM | $130.44 | Up $0.13 | $130.44 | $130.36 | 1,200 |
| 12:09 PM | $130.31 | Up $0.06 | $130.31 | $130.31 | 100 |
| 12:09 PM | $130.31 | Up $0.00 | $130.31 | $130.31 | 0 |
| 12:08 PM | $130.25 | Up $0.06 | $130.25 | $130.22 | 800 |
| 12:06 PM | $130.19 | Down $ -0.15 | $130.30 | $130.18 | 1,900 |
| 12:06 PM | $130.19 | Up $0.00 | $130.30 | $130.18 | 0 |
| 12:04 PM | $130.33 | Up $0.00 | $130.33 | $130.31 | 400 |
| 12:04 PM | $130.33 | Up $0.00 | $130.33 | $130.31 | 0 |
| 12:03 PM | $130.33 | Down $ -0.21 | $130.56 | $130.31 | 6,400 |
| 12:02 PM | $130.54 | Up $0.21 | $130.54 | $130.35 | 1,700 |
| 12:01 PM | $130.33 | Up $0.03 | $130.33 | $130.33 | 200 |
| 12:00 PM | $130.30 | Down $ -0.03 | $130.30 | $130.30 | 100 |
| 11:59 AM | $130.33 | Up $0.10 | $130.33 | $130.16 | 2,200 |
| 11:57 AM | $130.23 | Down $ -0.06 | $130.24 | $130.20 | 1,600 |
| 11:57 AM | $130.23 | Up $0.00 | $130.24 | $130.20 | 0 |
| 11:56 AM | $130.29 | Up $0.05 | $130.29 | $130.22 | 900 |
| 11:55 AM | $130.24 | Down $ -0.01 | $130.26 | $130.24 | 700 |
| 11:54 AM | $130.25 | Down $ -0.09 | $130.33 | $130.25 | 900 |
| 11:53 AM | $130.34 | Down $ -0.04 | $130.41 | $130.34 | 4,300 |
| 11:51 AM | $130.38 | Down $ -0.02 | $130.50 | $130.38 | 4,300 |
| 11:51 AM | $130.38 | Up $0.00 | $130.50 | $130.38 | 0 |
| 11:50 AM | $130.40 | Up $0.01 | $130.40 | $130.39 | 200 |
| 11:49 AM | $130.39 | Up $0.09 | $130.39 | $130.34 | 1,200 |
| 11:47 AM | $130.30 | Up $0.13 | $130.30 | $130.22 | 900 |
| 11:47 AM | $130.30 | Up $0.00 | $130.30 | $130.22 | 0 |
| 11:46 AM | $130.17 | Down $ -0.09 | $130.24 | $130.17 | 2,300 |
| 11:45 AM | $130.26 | Up $0.25 | $130.26 | $130.00 | 3,000 |
| 11:44 AM | $130.01 | Up $0.04 | $130.02 | $129.98 | 6,700 |
| 11:43 AM | $129.97 | Up $0.06 | $129.98 | $129.94 | 600 |
| 11:42 AM | $129.91 | Up $0.08 | $129.91 | $129.87 | 600 |
| 11:41 AM | $129.83 | Down $ -0.05 | $129.86 | $129.83 | 1,400 |
| 11:40 AM | $129.88 | Up $0.06 | $129.88 | $129.79 | 1,100 |
| 11:39 AM | $129.82 | Up $0.04 | $129.82 | $129.82 | 100 |
| 11:38 AM | $129.78 | Down $ -0.04 | $129.86 | $129.78 | 2,000 |
| 11:37 AM | $129.82 | Up $0.06 | $129.85 | $129.74 | 4,600 |
| 11:35 AM | $129.76 | Up $0.12 | $129.76 | $129.66 | 400 |
| 11:35 AM | $129.76 | Up $0.00 | $129.76 | $129.66 | 0 |
| 11:34 AM | $129.64 | Up $0.09 | $129.64 | $129.56 | 1,400 |
| 11:32 AM | $129.55 | Up $0.06 | $129.59 | $129.48 | 2,300 |
| 11:32 AM | $129.55 | Up $0.00 | $129.59 | $129.48 | 0 |
| 11:31 AM | $129.49 | Up $0.12 | $129.49 | $129.40 | 900 |
| 11:30 AM | $129.37 | Down $ -0.07 | $129.44 | $129.31 | 3,400 |
| 11:29 AM | $129.44 | Up $0.11 | $129.44 | $129.33 | 1,700 |
| 11:28 AM | $129.33 | Down $ -0.03 | $129.35 | $129.33 | 600 |
| 11:27 AM | $129.36 | Down $ -0.08 | $129.41 | $129.36 | 1,800 |
| 11:26 AM | $129.44 | Up $0.05 | $129.44 | $129.38 | 1,200 |
| 11:25 AM | $129.39 | Down $ -0.19 | $129.55 | $129.39 | 2,000 |
| 11:24 AM | $129.58 | Up $0.03 | $129.58 | $129.50 | 1,700 |
| 11:23 AM | $129.55 | Down $ -0.07 | $129.66 | $129.54 | 2,600 |
| 11:22 AM | $129.62 | Down $ -0.11 | $129.77 | $129.61 | 5,200 |
| 11:20 AM | $129.73 | Up $0.15 | $129.73 | $129.61 | 1,100 |
| 11:20 AM | $129.73 | Up $0.00 | $129.73 | $129.61 | 0 |
| 11:19 AM | $129.58 | Up $0.07 | $129.58 | $129.55 | 900 |
| 11:18 AM | $129.51 | Up $0.13 | $129.51 | $129.41 | 1,300 |
| 11:17 AM | $129.38 | Up $0.08 | $129.41 | $129.33 | 2,200 |
| 11:16 AM | $129.30 | Down $ -0.04 | $129.31 | $129.30 | 800 |
| 11:15 AM | $129.34 | Down $ -0.04 | $129.39 | $129.31 | 2,500 |
| 11:14 AM | $129.38 | Down $ -0.02 | $129.38 | $129.38 | 100 |
| 11:13 AM | $129.40 | Down $ -0.07 | $129.45 | $129.40 | 600 |
| 11:12 AM | $129.47 | Up $0.04 | $129.47 | $129.45 | 400 |
| 11:11 AM | $129.43 | Down $ -0.13 | $129.55 | $129.43 | 2,500 |
| 11:10 AM | $129.57 | Up $0.06 | $129.57 | $129.55 | 400 |
| 11:09 AM | $129.50 | Up $0.04 | $129.50 | $129.42 | 2,300 |
| 11:08 AM | $129.46 | Down $ -0.03 | $129.48 | $129.44 | 1,300 |
| 11:07 AM | $129.49 | Down $ -0.12 | $129.60 | $129.49 | 2,000 |
| 11:06 AM | $129.61 | Up $0.12 | $129.61 | $129.53 | 600 |
| 11:05 AM | $129.49 | Up $0.00 | $129.49 | $129.37 | 4,200 |
| 11:04 AM | $129.49 | Up $0.08 | $129.49 | $129.44 | 400 |
| 11:03 AM | $129.41 | Up $0.20 | $129.41 | $129.25 | 2,200 |
| 11:02 AM | $129.21 | Down $ -0.18 | $129.35 | $129.21 | 1,200 |
| 11:01 AM | $129.39 | Down $ -0.05 | $129.41 | $129.35 | 1,000 |
| 11:00 AM | $129.44 | Down $ -0.06 | $129.48 | $129.43 | 600 |
| 10:59 AM | $129.50 | Down $ -0.24 | $129.76 | $129.50 | 4,900 |
| 10:58 AM | $129.74 | Up $0.03 | $129.74 | $129.65 | 1,700 |
| 10:57 AM | $129.71 | Down $ -0.03 | $129.76 | $129.67 | 1,300 |
| 10:56 AM | $129.74 | Up $0.04 | $129.74 | $129.63 | 1,200 |
| 10:55 AM | $129.70 | Up $0.00 | $129.70 | $129.60 | 3,200 |
| 10:54 AM | $129.70 | Up $0.01 | $129.73 | $129.68 | 1,900 |
| 10:53 AM | $129.69 | Up $0.05 | $129.69 | $129.61 | 1,100 |
| 10:52 AM | $129.64 | Up $0.14 | $129.64 | $129.53 | 1,600 |
| 10:51 AM | $129.50 | Down $ -0.04 | $129.57 | $129.48 | 3,400 |
| 10:50 AM | $129.54 | Up $0.08 | $129.54 | $129.49 | 400 |
| 10:49 AM | $129.46 | Up $0.05 | $129.46 | $129.40 | 700 |
| 10:48 AM | $129.41 | Up $0.05 | $129.41 | $129.30 | 2,000 |
| 10:47 AM | $129.36 | Up $0.09 | $129.36 | $129.24 | 3,300 |
| 10:46 AM | $129.27 | Down $ -0.28 | $129.48 | $129.27 | 3,100 |
| 10:45 AM | $129.55 | Down $ -0.29 | $129.85 | $129.55 | 2,100 |
| 10:44 AM | $129.84 | Down $ -0.03 | $129.88 | $129.78 | 5,100 |
| 10:43 AM | $129.87 | Down $ -0.10 | $129.93 | $129.87 | 800 |
| 10:42 AM | $129.97 | Down $ -0.03 | $130.01 | $129.94 | 2,900 |
| 10:41 AM | $130.00 | Up $0.09 | $130.05 | $129.86 | 5,500 |
| 10:40 AM | $129.91 | Down $ -0.02 | $129.98 | $129.89 | 6,900 |
| 10:39 AM | $129.93 | Up $0.08 | $130.01 | $129.89 | 5,100 |
| 10:38 AM | $129.85 | Down $ -0.06 | $129.89 | $129.77 | 2,200 |
| 10:37 AM | $129.91 | Down $ -0.08 | $130.01 | $129.91 | 1,300 |
| 10:36 AM | $129.99 | Down $ -0.02 | $130.01 | $129.95 | 1,900 |
| 10:35 AM | $130.01 | Up $0.14 | $130.01 | $129.92 | 2,500 |
| 10:34 AM | $129.87 | Up $0.00 | $129.87 | $129.87 | 100 |
| 10:33 AM | $129.87 | Down $ -0.01 | $129.94 | $129.87 | 1,200 |
| 10:32 AM | $129.88 | Down $ -0.05 | $129.95 | $129.83 | 2,500 |
| 10:31 AM | $129.93 | Up $0.05 | $129.93 | $129.88 | 300 |
| 10:30 AM | $129.88 | Up $0.10 | $129.88 | $129.76 | 1,300 |
| 10:29 AM | $129.78 | Down $ -0.06 | $129.90 | $129.78 | 2,600 |
| 10:28 AM | $129.84 | Down $ -0.05 | $129.95 | $129.84 | 1,800 |
| 10:27 AM | $129.89 | Up $0.06 | $129.89 | $129.83 | 1,500 |
| 10:26 AM | $129.83 | Down $ -0.01 | $129.91 | $129.81 | 3,600 |
| 10:25 AM | $129.84 | Up $0.19 | $129.84 | $129.66 | 1,400 |
| 10:24 AM | $129.65 | Down $ -0.02 | $129.71 | $129.60 | 2,300 |
| 10:23 AM | $129.67 | Down $ -0.10 | $129.74 | $129.67 | 1,300 |
| 10:22 AM | $129.77 | Up $0.03 | $129.77 | $129.69 | 2,300 |
| 10:21 AM | $129.74 | Up $0.01 | $129.85 | $129.73 | 3,500 |
| 10:20 AM | $129.73 | Down $ -0.09 | $129.80 | $129.73 | 2,400 |
| 10:19 AM | $129.82 | Up $0.05 | $129.82 | $129.78 | 800 |
| 10:18 AM | $129.77 | Up $0.13 | $129.77 | $129.66 | 2,000 |
| 10:17 AM | $129.64 | Down $ -0.14 | $129.77 | $129.62 | 2,100 |
| 10:16 AM | $129.78 | Down $ -0.07 | $129.89 | $129.78 | 3,200 |
| 10:15 AM | $129.85 | Up $0.07 | $129.91 | $129.83 | 1,600 |
| 10:14 AM | $129.78 | Down $ -0.28 | $130.09 | $129.78 | 3,400 |
| 10:13 AM | $130.06 | Up $0.09 | $130.06 | $129.94 | 4,500 |
| 10:12 AM | $129.97 | Down $ -0.12 | $130.15 | $129.97 | 3,400 |
| 10:11 AM | $130.09 | Up $0.11 | $130.09 | $129.98 | 1,700 |
| 10:10 AM | $129.98 | Up $0.08 | $130.03 | $129.92 | 3,400 |
| 10:09 AM | $129.90 | Up $0.12 | $129.90 | $129.79 | 2,000 |
| 10:08 AM | $129.78 | Down $ -0.03 | $129.87 | $129.76 | 2,300 |
| 10:07 AM | $129.81 | Up $0.27 | $129.81 | $129.47 | 2,200 |
| 10:06 AM | $129.54 | Down $ -0.22 | $129.77 | $129.54 | 2,800 |
| 10:05 AM | $129.76 | Down $ -0.23 | $130.03 | $129.68 | 7,400 |
| 10:04 AM | $129.99 | Up $0.01 | $130.01 | $129.93 | 1,700 |
| 10:03 AM | $129.98 | Up $0.05 | $129.98 | $129.79 | 3,500 |
| 10:02 AM | $129.93 | Up $0.15 | $129.95 | $129.83 | 1,100 |
| 10:01 AM | $129.78 | Down $ -0.07 | $129.89 | $129.77 | 3,200 |
| 10:00 AM | $129.85 | Down $ -0.15 | $130.07 | $129.82 | 7,100 |
| 09:59 AM | $130.00 | Up $0.18 | $130.00 | $129.89 | 1,500 |
| 09:58 AM | $129.82 | Up $0.16 | $129.82 | $129.70 | 3,500 |
| 09:57 AM | $129.66 | Up $0.14 | $129.70 | $129.55 | 2,000 |
| 09:56 AM | $129.52 | Up $0.12 | $129.52 | $129.46 | 400 |
| 09:55 AM | $129.40 | Up $0.08 | $129.47 | $129.31 | 2,800 |
| 09:54 AM | $129.32 | Up $0.15 | $129.35 | $129.23 | 2,400 |
| 09:53 AM | $129.17 | Up $0.25 | $129.17 | $128.96 | 1,100 |
| 09:52 AM | $128.92 | Up $0.04 | $128.92 | $128.78 | 4,400 |
| 09:51 AM | $128.88 | Up $0.32 | $128.91 | $128.58 | 4,000 |
| 09:50 AM | $128.56 | Up $0.18 | $128.56 | $128.39 | 800 |
| 09:49 AM | $128.38 | Up $0.05 | $128.39 | $128.30 | 1,000 |
| 09:48 AM | $128.33 | Up $0.05 | $128.36 | $128.23 | 1,700 |
| 09:47 AM | $128.28 | Up $0.11 | $128.31 | $128.20 | 2,500 |
| 09:46 AM | $128.17 | Down $ -0.15 | $128.32 | $128.13 | 1,900 |
| 09:45 AM | $128.32 | Down $ -0.04 | $128.49 | $128.15 | 6,400 |
| 09:44 AM | $128.36 | Up $0.23 | $128.36 | $128.16 | 600 |
| 09:42 AM | $128.13 | Up $0.13 | $128.13 | $128.03 | 900 |
| 09:42 AM | $128.13 | Up $0.00 | $128.13 | $128.03 | 0 |
| 09:40 AM | $128.00 | Up $0.05 | $128.21 | $128.00 | 4,100 |
| 09:40 AM | $128.00 | Up $0.00 | $128.21 | $128.00 | 0 |
| 09:39 AM | $127.95 | Down $ -0.16 | $127.95 | $127.78 | 200 |
| 09:36 AM | $128.11 | Down $ -0.13 | $128.11 | $128.11 | 100 |
| 09:36 AM | $128.11 | Up $0.00 | $128.11 | $128.11 | 0 |
| 09:36 AM | $128.11 | Up $0.00 | $128.11 | $128.11 | 0 |
| 09:32 AM | $128.24 | Down $ -0.51 | $128.24 | $128.24 | 100 |
| 09:32 AM | $128.24 | Up $0.00 | $128.24 | $128.24 | 0 |
| 09:32 AM | $128.24 | Up $0.00 | $128.24 | $128.24 | 0 |
| 09:32 AM | $128.24 | Up $0.00 | $128.24 | $128.24 | 0 |
| 09:30 AM | $128.75 | Up $0.15 | $128.75 | $128.75 | 2,800 |
| 09:30 AM | $128.75 | Up $0.00 | $128.75 | $128.75 | 0 |
| Previous close | $128.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $130.98 | $130.30 | $131.13 | $129.86 | 889,600 |
| 06-11-2025 | $128.60 | $127.14 | $128.66 | $126.84 | 748,800 |
| 05-11-2025 | $125.64 | $126.39 | $126.50 | $124.33 | 950,600 |
| 04-11-2025 | $124.52 | $124.37 | $124.76 | $124.00 | 507,600 |
| 03-11-2025 | $126.19 | $124.03 | $126.21 | $123.74 | 989,800 |
| 31-10-2025 | $124.05 | $124.10 | $125.40 | $123.78 | 775,800 |
| 30-10-2025 | $127.84 | $129.03 | $129.07 | $127.75 | 583,200 |
| 29-10-2025 | $128.83 | $130.70 | $130.71 | $128.62 | 652,300 |
| 28-10-2025 | $127.46 | $126.83 | $127.78 | $126.45 | 637,000 |
| 27-10-2025 | $128.03 | $127.99 | $128.15 | $127.38 | 417,000 |
| 24-10-2025 | $127.26 | $127.10 | $127.55 | $126.74 | 614,600 |
| 23-10-2025 | $125.62 | $127.24 | $127.41 | $125.52 | 739,600 |
| 22-10-2025 | $123.22 | $121.53 | $123.73 | $121.19 | 773,400 |
| 21-10-2025 | $119.57 | $120.20 | $120.42 | $119.41 | 611,700 |
| 20-10-2025 | $121.26 | $120.81 | $121.39 | $120.79 | 506,500 |
| 17-10-2025 | $119.15 | $119.02 | $119.28 | $118.73 | 844,900 |
| 16-10-2025 | $119.06 | $119.51 | $119.60 | $118.66 | 663,200 |
| 15-10-2025 | $120.76 | $121.30 | $121.47 | $120.30 | 905,100 |
| 14-10-2025 | $123.42 | $124.60 | $124.93 | $123.00 | 686,900 |
| 10-10-2025 | $121.95 | $122.37 | $123.28 | $121.89 | 449,300 |
| 09-10-2025 | $123.56 | $124.65 | $124.76 | $123.44 | 530,900 |
| 08-10-2025 | $124.91 | $122.78 | $124.98 | $122.76 | 886,900 |
| 07-10-2025 | $126.70 | $125.91 | $126.90 | $125.91 | 465,200 |
| 06-10-2025 | $127.02 | $125.81 | $127.29 | $125.72 | 970,500 |
| 03-10-2025 | $125.49 | $125.55 | $125.90 | $125.17 | 490,100 |
| 02-10-2025 | $124.68 | $124.60 | $125.09 | $124.41 | 495,900 |
| 01-10-2025 | $125.58 | $125.75 | $126.19 | $124.37 | 699,200 |
| 30-09-2025 | $126.19 | $125.00 | $126.49 | $124.35 | 631,100 |
| 29-09-2025 | $128.24 | $128.71 | $128.88 | $128.10 | 471,000 |
| 26-09-2025 | $129.97 | $130.65 | $130.65 | $129.73 | 525,100 |
Graphs are not available, please refer to the detailed table