Quotes and Market Data
Find a quote
IMPERIAL OIL
127.26 Up 1.64 (1.29 %)
Delayed : 2025/10/25 17:00:00
- Previous close $125.62
- Opening $126.40
- Price Ask $126.50
- Price Bid $126.50
- Size Bid 1
- Size Ask 3
- Today High $128.05
- Today Low $125.33
- 52 Weeks High $132.08
- 52 Weeks Low $82.98
- Volume 928,801
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $127.26 | Down $ -0.11 | $127.26 | $127.26 | 85,600 |
| 03:59 PM | $127.37 | Down $ -0.04 | $127.43 | $127.37 | 11,000 |
| 03:58 PM | $127.41 | Up $0.00 | $127.43 | $127.38 | 9,700 |
| 03:57 PM | $127.41 | Down $ -0.06 | $127.46 | $127.39 | 12,700 |
| 03:56 PM | $127.47 | Down $ -0.01 | $127.55 | $127.47 | 12,600 |
| 03:55 PM | $127.48 | Up $0.01 | $127.49 | $127.46 | 8,200 |
| 03:54 PM | $127.47 | Up $0.03 | $127.47 | $127.43 | 7,800 |
| 03:53 PM | $127.44 | Down $ -0.03 | $127.46 | $127.42 | 3,100 |
| 03:52 PM | $127.47 | Down $ -0.03 | $127.50 | $127.42 | 3,400 |
| 03:51 PM | $127.50 | Down $ -0.01 | $127.53 | $127.48 | 5,200 |
| 03:50 PM | $127.51 | Up $0.07 | $127.52 | $127.45 | 5,400 |
| 03:49 PM | $127.44 | Up $0.02 | $127.45 | $127.39 | 4,600 |
| 03:48 PM | $127.42 | Down $ -0.02 | $127.49 | $127.42 | 8,400 |
| 03:47 PM | $127.44 | Up $0.05 | $127.44 | $127.40 | 2,400 |
| 03:46 PM | $127.39 | Up $0.17 | $127.39 | $127.24 | 3,300 |
| 03:45 PM | $127.22 | Up $0.00 | $127.25 | $127.22 | 3,200 |
| 03:44 PM | $127.22 | Up $0.00 | $127.23 | $127.22 | 1,300 |
| 03:43 PM | $127.22 | Down $ -0.04 | $127.26 | $127.22 | 800 |
| 03:42 PM | $127.26 | Down $ -0.02 | $127.31 | $127.26 | 2,800 |
| 03:41 PM | $127.28 | Down $ -0.01 | $127.28 | $127.28 | 100 |
| 03:40 PM | $127.29 | Up $0.05 | $127.29 | $127.20 | 1,000 |
| 03:39 PM | $127.24 | Up $0.11 | $127.24 | $127.13 | 2,300 |
| 03:38 PM | $127.13 | Up $0.02 | $127.15 | $127.12 | 1,200 |
| 03:37 PM | $127.11 | Down $ -0.03 | $127.13 | $127.09 | 1,100 |
| 03:36 PM | $127.14 | Up $0.06 | $127.14 | $127.10 | 2,000 |
| 03:35 PM | $127.08 | Down $ -0.02 | $127.10 | $127.07 | 2,100 |
| 03:34 PM | $127.10 | Down $ -0.05 | $127.14 | $127.10 | 600 |
| 03:33 PM | $127.15 | Down $ -0.01 | $127.21 | $127.15 | 3,100 |
| 03:32 PM | $127.16 | Down $ -0.09 | $127.23 | $127.16 | 1,800 |
| 03:31 PM | $127.25 | Up $0.05 | $127.25 | $127.19 | 1,400 |
| 03:30 PM | $127.20 | Down $ -0.03 | $127.22 | $127.20 | 1,600 |
| 03:29 PM | $127.23 | Down $ -0.02 | $127.24 | $127.16 | 2,400 |
| 03:28 PM | $127.25 | Down $ -0.03 | $127.28 | $127.25 | 800 |
| 03:27 PM | $127.28 | Down $ -0.09 | $127.33 | $127.27 | 800 |
| 03:26 PM | $127.37 | Down $ -0.02 | $127.41 | $127.35 | 5,100 |
| 03:25 PM | $127.39 | Up $0.00 | $127.39 | $127.37 | 600 |
| 03:24 PM | $127.39 | Up $0.05 | $127.39 | $127.37 | 900 |
| 03:23 PM | $127.34 | Up $0.05 | $127.34 | $127.32 | 400 |
| 03:22 PM | $127.29 | Up $0.05 | $127.29 | $127.26 | 1,200 |
| 03:21 PM | $127.25 | Up $0.01 | $127.25 | $127.25 | 400 |
| 03:20 PM | $127.24 | Up $0.04 | $127.24 | $127.17 | 1,500 |
| 03:19 PM | $127.20 | Up $0.02 | $127.20 | $127.20 | 400 |
| 03:18 PM | $127.18 | Down $ -0.05 | $127.23 | $127.16 | 2,900 |
| 03:17 PM | $127.24 | Down $0.00 | $127.24 | $127.24 | 100 |
| 03:16 PM | $127.24 | Down $ -0.01 | $127.24 | $127.24 | 500 |
| 03:15 PM | $127.25 | Up $0.00 | $127.26 | $127.25 | 1,600 |
| 03:14 PM | $127.25 | Up $0.04 | $127.25 | $127.22 | 800 |
| 03:13 PM | $127.21 | Down $ -0.12 | $127.33 | $127.21 | 2,900 |
| 03:12 PM | $127.33 | Down $ -0.03 | $127.33 | $127.31 | 1,400 |
| 03:11 PM | $127.36 | Up $0.02 | $127.36 | $127.35 | 200 |
| 03:10 PM | $127.34 | Up $0.04 | $127.36 | $127.32 | 8,000 |
| 03:09 PM | $127.30 | Down $ -0.02 | $127.32 | $127.30 | 1,200 |
| 03:08 PM | $127.32 | Up $0.03 | $127.32 | $127.30 | 400 |
| 03:07 PM | $127.29 | Up $0.04 | $127.29 | $127.26 | 1,400 |
| 03:06 PM | $127.25 | Down $ -0.02 | $127.25 | $127.25 | 100 |
| 03:05 PM | $127.27 | Up $0.02 | $127.27 | $127.25 | 600 |
| 03:04 PM | $127.25 | Down $0.00 | $127.26 | $127.25 | 500 |
| 03:03 PM | $127.25 | Down $ -0.03 | $127.25 | $127.24 | 800 |
| 03:02 PM | $127.28 | Down $ -0.09 | $127.35 | $127.27 | 3,700 |
| 03:00 PM | $127.37 | Up $0.02 | $127.37 | $127.31 | 2,900 |
| 03:00 PM | $127.37 | Up $0.00 | $127.37 | $127.31 | 0 |
| 02:59 PM | $127.35 | Up $0.01 | $127.35 | $127.35 | 600 |
| 02:58 PM | $127.34 | Up $0.03 | $127.34 | $127.34 | 200 |
| 02:56 PM | $127.31 | Up $0.03 | $127.31 | $127.28 | 1,400 |
| 02:56 PM | $127.31 | Up $0.00 | $127.31 | $127.28 | 0 |
| 02:55 PM | $127.28 | Up $0.02 | $127.28 | $127.28 | 500 |
| 02:54 PM | $127.26 | Up $0.04 | $127.30 | $127.24 | 2,700 |
| 02:53 PM | $127.22 | Down $ -0.05 | $127.25 | $127.22 | 2,100 |
| 02:51 PM | $127.27 | Up $0.04 | $127.27 | $127.21 | 3,900 |
| 02:51 PM | $127.27 | Up $0.00 | $127.27 | $127.21 | 0 |
| 02:50 PM | $127.23 | Up $0.00 | $127.25 | $127.23 | 400 |
| 02:49 PM | $127.23 | Up $0.04 | $127.24 | $127.20 | 1,100 |
| 02:48 PM | $127.20 | Down $ -0.02 | $127.20 | $127.20 | 100 |
| 02:47 PM | $127.21 | Up $0.02 | $127.21 | $127.18 | 800 |
| 02:46 PM | $127.19 | Down $ -0.02 | $127.20 | $127.16 | 400 |
| 02:45 PM | $127.21 | Down $ -0.06 | $127.27 | $127.21 | 2,400 |
| 02:44 PM | $127.27 | Up $0.10 | $127.27 | $127.20 | 2,100 |
| 02:42 PM | $127.17 | Down $ -0.02 | $127.20 | $127.15 | 2,400 |
| 02:42 PM | $127.17 | Up $0.00 | $127.20 | $127.15 | 0 |
| 02:41 PM | $127.20 | Down $ -0.01 | $127.20 | $127.20 | 400 |
| 02:40 PM | $127.20 | Up $0.00 | $127.20 | $127.15 | 2,100 |
| 02:39 PM | $127.20 | Down $ -0.01 | $127.23 | $127.18 | 1,400 |
| 02:38 PM | $127.21 | Down $ -0.04 | $127.26 | $127.21 | 2,100 |
| 02:37 PM | $127.25 | Down $ -0.01 | $127.26 | $127.25 | 200 |
| 02:36 PM | $127.26 | Up $0.06 | $127.26 | $127.23 | 800 |
| 02:35 PM | $127.21 | Up $0.00 | $127.21 | $127.19 | 1,700 |
| 02:34 PM | $127.20 | Up $0.08 | $127.20 | $127.15 | 600 |
| 02:33 PM | $127.12 | Up $0.04 | $127.12 | $127.09 | 600 |
| 02:32 PM | $127.08 | Up $0.04 | $127.08 | $127.05 | 1,000 |
| 02:31 PM | $127.04 | Up $0.01 | $127.04 | $127.00 | 1,100 |
| 02:30 PM | $127.03 | Up $0.00 | $127.03 | $127.03 | 100 |
| 02:29 PM | $127.03 | Up $0.03 | $127.03 | $127.03 | 200 |
| 02:28 PM | $127.00 | Up $0.08 | $127.02 | $126.96 | 1,500 |
| 02:27 PM | $126.92 | Down $ -0.04 | $126.96 | $126.92 | 3,400 |
| 02:26 PM | $126.96 | Down $ -0.01 | $126.96 | $126.96 | 400 |
| 02:25 PM | $126.97 | Down $ -0.15 | $127.15 | $126.97 | 3,000 |
| 02:24 PM | $127.12 | Down $ -0.02 | $127.14 | $127.11 | 1,900 |
| 02:23 PM | $127.14 | Up $0.05 | $127.14 | $127.11 | 1,500 |
| 02:22 PM | $127.09 | Down $ -0.06 | $127.13 | $127.09 | 1,300 |
| 02:21 PM | $127.15 | Up $0.00 | $127.17 | $127.10 | 700 |
| 02:20 PM | $127.15 | Down $ -0.08 | $127.22 | $127.15 | 1,000 |
| 02:19 PM | $127.23 | Down $ -0.05 | $127.32 | $127.23 | 3,400 |
| 02:18 PM | $127.28 | Up $0.06 | $127.28 | $127.25 | 1,400 |
| 02:17 PM | $127.23 | Down $ -0.01 | $127.25 | $127.23 | 200 |
| 02:16 PM | $127.23 | Up $0.06 | $127.23 | $127.14 | 4,800 |
| 02:14 PM | $127.17 | Up $0.03 | $127.17 | $127.16 | 400 |
| 02:14 PM | $127.17 | Up $0.00 | $127.17 | $127.16 | 0 |
| 02:13 PM | $127.14 | Up $0.02 | $127.14 | $127.14 | 900 |
| 02:12 PM | $127.12 | Up $0.05 | $127.12 | $127.07 | 600 |
| 02:11 PM | $127.07 | Up $0.00 | $127.07 | $127.07 | 100 |
| 02:10 PM | $127.07 | Down $ -0.05 | $127.15 | $127.07 | 2,200 |
| 02:09 PM | $127.12 | Up $0.05 | $127.12 | $127.05 | 3,900 |
| 02:08 PM | $127.07 | Up $0.05 | $127.07 | $127.03 | 4,100 |
| 02:07 PM | $127.02 | Up $0.01 | $127.02 | $127.01 | 1,000 |
| 02:06 PM | $127.01 | Up $0.01 | $127.01 | $126.97 | 1,200 |
| 02:04 PM | $127.00 | Up $0.06 | $127.00 | $126.96 | 1,000 |
| 02:04 PM | $127.00 | Up $0.00 | $127.00 | $126.96 | 0 |
| 02:03 PM | $126.94 | Down $ -0.01 | $126.97 | $126.93 | 2,700 |
| 02:02 PM | $126.95 | Up $0.05 | $126.95 | $126.92 | 2,000 |
| 02:01 PM | $126.90 | Down $ -0.06 | $126.95 | $126.89 | 3,800 |
| 02:00 PM | $126.96 | Down $ -0.01 | $127.01 | $126.94 | 4,300 |
| 01:59 PM | $126.97 | Down $ -0.03 | $127.00 | $126.97 | 500 |
| 01:58 PM | $127.00 | Up $0.04 | $127.00 | $126.95 | 1,400 |
| 01:57 PM | $126.96 | Up $0.00 | $126.96 | $126.96 | 100 |
| 01:56 PM | $126.96 | Down $ -0.03 | $127.00 | $126.93 | 4,100 |
| 01:55 PM | $126.99 | Up $0.10 | $126.99 | $126.93 | 1,000 |
| 01:54 PM | $126.89 | Down $ -0.01 | $126.91 | $126.89 | 300 |
| 01:53 PM | $126.90 | Down $ -0.02 | $126.91 | $126.88 | 600 |
| 01:52 PM | $126.92 | Down $ -0.01 | $126.93 | $126.90 | 1,000 |
| 01:51 PM | $126.93 | Up $0.04 | $126.93 | $126.89 | 700 |
| 01:50 PM | $126.89 | Up $0.07 | $126.89 | $126.82 | 1,500 |
| 01:49 PM | $126.82 | Up $0.02 | $126.82 | $126.75 | 5,400 |
| 01:48 PM | $126.80 | Up $0.01 | $126.81 | $126.77 | 600 |
| 01:47 PM | $126.79 | Down $ -0.06 | $126.84 | $126.79 | 1,100 |
| 01:46 PM | $126.85 | Down $ -0.07 | $126.90 | $126.80 | 4,000 |
| 01:45 PM | $126.92 | Up $0.03 | $126.92 | $126.91 | 500 |
| 01:44 PM | $126.89 | Down $ -0.06 | $126.94 | $126.89 | 3,300 |
| 01:43 PM | $126.95 | Up $0.05 | $126.95 | $126.91 | 1,200 |
| 01:42 PM | $126.90 | Up $0.00 | $126.90 | $126.88 | 700 |
| 01:41 PM | $126.90 | Up $0.00 | $126.90 | $126.84 | 11,200 |
| 01:39 PM | $126.90 | Up $0.04 | $126.90 | $126.87 | 1,400 |
| 01:39 PM | $126.90 | Up $0.00 | $126.90 | $126.87 | 0 |
| 01:38 PM | $126.86 | Down $0.00 | $126.86 | $126.86 | 100 |
| 01:37 PM | $126.87 | Down $ -0.03 | $126.88 | $126.84 | 3,400 |
| 01:36 PM | $126.89 | Up $0.03 | $126.89 | $126.84 | 2,400 |
| 01:35 PM | $126.86 | Up $0.06 | $126.86 | $126.81 | 1,300 |
| 01:34 PM | $126.80 | Down $ -0.01 | $126.82 | $126.80 | 800 |
| 01:33 PM | $126.81 | Up $0.07 | $126.82 | $126.74 | 1,900 |
| 01:32 PM | $126.74 | Up $0.00 | $126.78 | $126.74 | 2,100 |
| 01:31 PM | $126.74 | Down $ -0.10 | $126.83 | $126.74 | 1,700 |
| 01:30 PM | $126.84 | Down $ -0.02 | $126.88 | $126.83 | 1,300 |
| 01:29 PM | $126.86 | Down $ -0.09 | $126.95 | $126.86 | 1,800 |
| 01:28 PM | $126.95 | Up $0.00 | $126.97 | $126.94 | 1,200 |
| 01:27 PM | $126.95 | Down $ -0.02 | $126.95 | $126.95 | 100 |
| 01:26 PM | $126.97 | Down $ -0.02 | $126.99 | $126.97 | 600 |
| 01:25 PM | $126.99 | Up $0.02 | $126.99 | $126.95 | 1,000 |
| 01:24 PM | $126.97 | Down $ -0.01 | $127.00 | $126.96 | 2,200 |
| 01:23 PM | $126.98 | Up $0.02 | $126.98 | $126.96 | 1,200 |
| 01:22 PM | $126.96 | Down $ -0.05 | $126.99 | $126.96 | 1,000 |
| 01:21 PM | $127.01 | Down $ -0.06 | $127.06 | $126.96 | 2,700 |
| 01:20 PM | $127.07 | Up $0.00 | $127.07 | $127.07 | 100 |
| 01:19 PM | $127.07 | Up $0.02 | $127.07 | $127.07 | 100 |
| 01:18 PM | $127.05 | Up $0.06 | $127.05 | $127.02 | 1,000 |
| 01:16 PM | $126.99 | Down $ -0.05 | $127.07 | $126.99 | 3,200 |
| 01:16 PM | $126.99 | Up $0.00 | $127.07 | $126.99 | 0 |
| 01:14 PM | $127.04 | Up $0.01 | $127.04 | $127.04 | 200 |
| 01:14 PM | $127.04 | Up $0.00 | $127.04 | $127.04 | 0 |
| 01:13 PM | $127.03 | Up $0.08 | $127.03 | $126.98 | 1,300 |
| 01:12 PM | $126.96 | Up $0.00 | $126.96 | $126.93 | 1,100 |
| 01:11 PM | $126.95 | Up $0.10 | $126.95 | $126.86 | 1,200 |
| 01:10 PM | $126.85 | Down $ -0.05 | $126.90 | $126.85 | 1,300 |
| 01:09 PM | $126.90 | Up $0.07 | $126.90 | $126.81 | 3,700 |
| 01:08 PM | $126.83 | Down $ -0.01 | $126.86 | $126.83 | 1,800 |
| 01:07 PM | $126.84 | Up $0.02 | $126.87 | $126.81 | 2,900 |
| 01:06 PM | $126.82 | Down $ -0.12 | $126.92 | $126.81 | 2,300 |
| 01:05 PM | $126.94 | Up $0.05 | $126.95 | $126.88 | 900 |
| 01:04 PM | $126.89 | Down $ -0.06 | $126.93 | $126.89 | 1,000 |
| 01:03 PM | $126.95 | Down $ -0.10 | $127.05 | $126.94 | 5,100 |
| 01:02 PM | $127.05 | Up $0.00 | $127.06 | $127.02 | 500 |
| 01:01 PM | $127.05 | Down $ -0.01 | $127.05 | $127.04 | 600 |
| 01:00 PM | $127.06 | Down $ -0.02 | $127.10 | $127.03 | 1,000 |
| 12:59 PM | $127.08 | Down $ -0.04 | $127.12 | $127.00 | 4,600 |
| 12:58 PM | $127.12 | Down $ -0.14 | $127.27 | $127.09 | 11,200 |
| 12:56 PM | $127.26 | Down $ -0.09 | $127.31 | $127.25 | 2,100 |
| 12:56 PM | $127.26 | Up $0.00 | $127.31 | $127.25 | 0 |
| 12:55 PM | $127.35 | Up $0.02 | $127.35 | $127.34 | 300 |
| 12:54 PM | $127.33 | Up $0.00 | $127.33 | $127.28 | 1,000 |
| 12:53 PM | $127.33 | Up $0.06 | $127.33 | $127.29 | 1,300 |
| 12:51 PM | $127.27 | Down $ -0.05 | $127.31 | $127.25 | 1,600 |
| 12:51 PM | $127.27 | Up $0.00 | $127.31 | $127.25 | 0 |
| 12:50 PM | $127.32 | Up $0.04 | $127.34 | $127.27 | 1,300 |
| 12:49 PM | $127.28 | Down $ -0.09 | $127.34 | $127.28 | 3,000 |
| 12:48 PM | $127.37 | Down $ -0.15 | $127.49 | $127.37 | 1,900 |
| 12:47 PM | $127.52 | Up $0.12 | $127.55 | $127.43 | 2,600 |
| 12:45 PM | $127.40 | Up $0.02 | $127.40 | $127.32 | 2,600 |
| 12:45 PM | $127.40 | Up $0.00 | $127.40 | $127.32 | 0 |
| 12:44 PM | $127.38 | Down $ -0.04 | $127.40 | $127.36 | 900 |
| 12:43 PM | $127.42 | Up $0.05 | $127.42 | $127.41 | 700 |
| 12:42 PM | $127.37 | Down $ -0.06 | $127.40 | $127.36 | 500 |
| 12:41 PM | $127.43 | Down $ -0.01 | $127.45 | $127.42 | 1,200 |
| 12:40 PM | $127.44 | Up $0.06 | $127.46 | $127.37 | 1,800 |
| 12:39 PM | $127.38 | Down $ -0.09 | $127.48 | $127.37 | 2,500 |
| 12:38 PM | $127.48 | Up $0.03 | $127.48 | $127.46 | 700 |
| 12:36 PM | $127.44 | Up $0.05 | $127.44 | $127.37 | 1,800 |
| 12:36 PM | $127.44 | Up $0.00 | $127.44 | $127.37 | 0 |
| 12:34 PM | $127.39 | Down $ -0.12 | $127.45 | $127.39 | 800 |
| 12:34 PM | $127.39 | Up $0.00 | $127.45 | $127.39 | 0 |
| 12:33 PM | $127.51 | Down $ -0.06 | $127.57 | $127.49 | 1,900 |
| 12:32 PM | $127.57 | Up $0.05 | $127.57 | $127.57 | 100 |
| 12:31 PM | $127.52 | Down $ -0.08 | $127.57 | $127.52 | 1,800 |
| 12:30 PM | $127.60 | Up $0.00 | $127.61 | $127.55 | 1,300 |
| 12:29 PM | $127.60 | Down $ -0.08 | $127.68 | $127.58 | 2,600 |
| 12:28 PM | $127.68 | Down $ -0.04 | $127.83 | $127.68 | 2,000 |
| 12:27 PM | $127.72 | Up $0.09 | $127.72 | $127.65 | 700 |
| 12:26 PM | $127.63 | Up $0.06 | $127.63 | $127.60 | 700 |
| 12:25 PM | $127.57 | Down $ -0.06 | $127.60 | $127.57 | 1,000 |
| 12:24 PM | $127.63 | Down $ -0.04 | $127.63 | $127.63 | 300 |
| 12:23 PM | $127.67 | Up $0.00 | $127.67 | $127.64 | 200 |
| 12:22 PM | $127.67 | Down $ -0.11 | $127.78 | $127.67 | 1,700 |
| 12:21 PM | $127.78 | Up $0.01 | $127.78 | $127.78 | 100 |
| 12:20 PM | $127.77 | Up $0.01 | $127.77 | $127.74 | 900 |
| 12:19 PM | $127.76 | Down $ -0.02 | $127.78 | $127.76 | 500 |
| 12:18 PM | $127.78 | Down $ -0.07 | $127.85 | $127.78 | 1,900 |
| 12:17 PM | $127.85 | Down $ -0.04 | $127.92 | $127.85 | 2,300 |
| 12:16 PM | $127.89 | Down $ -0.10 | $128.01 | $127.85 | 1,200 |
| 12:15 PM | $127.99 | Down $ -0.02 | $128.02 | $127.99 | 300 |
| 12:14 PM | $128.01 | Down $ -0.03 | $128.03 | $127.96 | 2,800 |
| 12:13 PM | $128.05 | Up $0.06 | $128.05 | $128.00 | 1,500 |
| 12:12 PM | $127.98 | Up $0.05 | $127.98 | $127.97 | 2,100 |
| 12:11 PM | $127.94 | Down $ -0.02 | $127.96 | $127.92 | 1,900 |
| 12:10 PM | $127.95 | Up $0.02 | $127.95 | $127.95 | 100 |
| 12:09 PM | $127.93 | Down $ -0.03 | $127.93 | $127.93 | 100 |
| 12:08 PM | $127.96 | Up $0.07 | $127.96 | $127.92 | 800 |
| 12:05 PM | $127.89 | Up $0.01 | $127.89 | $127.84 | 4,300 |
| 12:05 PM | $127.89 | Up $0.00 | $127.89 | $127.84 | 0 |
| 12:05 PM | $127.89 | Up $0.00 | $127.89 | $127.84 | 0 |
| 12:04 PM | $127.88 | Up $0.08 | $127.88 | $127.81 | 600 |
| 12:03 PM | $127.80 | Down $ -0.01 | $127.80 | $127.74 | 1,200 |
| 12:01 PM | $127.81 | Up $0.04 | $127.81 | $127.81 | 200 |
| 12:01 PM | $127.81 | Up $0.00 | $127.81 | $127.81 | 0 |
| 12:00 PM | $127.77 | Down $ -0.04 | $127.81 | $127.74 | 1,700 |
| 11:59 AM | $127.81 | Up $0.03 | $127.82 | $127.79 | 800 |
| 11:58 AM | $127.78 | Down $ -0.01 | $127.78 | $127.78 | 200 |
| 11:57 AM | $127.79 | Down $ -0.03 | $127.79 | $127.74 | 1,100 |
| 11:56 AM | $127.82 | Up $0.05 | $127.82 | $127.79 | 1,300 |
| 11:55 AM | $127.77 | Down $ -0.02 | $127.81 | $127.77 | 600 |
| 11:54 AM | $127.79 | Down $ -0.04 | $127.83 | $127.79 | 1,300 |
| 11:53 AM | $127.83 | Down $ -0.04 | $127.90 | $127.82 | 1,300 |
| 11:52 AM | $127.87 | Down $ -0.05 | $127.94 | $127.87 | 1,500 |
| 11:51 AM | $127.92 | Up $0.03 | $127.94 | $127.89 | 1,500 |
| 11:50 AM | $127.89 | Up $0.01 | $127.89 | $127.87 | 200 |
| 11:49 AM | $127.88 | Up $0.03 | $127.88 | $127.88 | 300 |
| 11:48 AM | $127.85 | Up $0.05 | $127.85 | $127.84 | 900 |
| 11:47 AM | $127.80 | Up $0.01 | $127.80 | $127.80 | 100 |
| 11:46 AM | $127.79 | Up $0.08 | $127.79 | $127.74 | 300 |
| 11:45 AM | $127.71 | Down $ -0.11 | $127.78 | $127.67 | 2,000 |
| 11:44 AM | $127.82 | Up $0.05 | $127.82 | $127.80 | 700 |
| 11:43 AM | $127.77 | Up $0.00 | $127.78 | $127.74 | 2,600 |
| 11:42 AM | $127.77 | Down $ -0.10 | $127.91 | $127.77 | 3,700 |
| 11:41 AM | $127.87 | Down $ -0.06 | $127.91 | $127.87 | 1,000 |
| 11:40 AM | $127.93 | Up $0.05 | $127.93 | $127.90 | 400 |
| 11:39 AM | $127.88 | Down $ -0.13 | $127.99 | $127.88 | 2,700 |
| 11:38 AM | $128.01 | Up $0.00 | $128.01 | $127.98 | 900 |
| 11:37 AM | $128.00 | Up $0.03 | $128.00 | $127.98 | 400 |
| 11:36 AM | $127.97 | Down $ -0.03 | $128.04 | $127.97 | 1,600 |
| 11:35 AM | $128.01 | Down $ -0.03 | $128.01 | $128.01 | 100 |
| 11:34 AM | $128.04 | Up $0.12 | $128.04 | $127.97 | 2,000 |
| 11:33 AM | $127.92 | Down $ -0.05 | $127.98 | $127.92 | 2,000 |
| 11:32 AM | $127.98 | Up $0.06 | $128.00 | $127.95 | 2,500 |
| 11:31 AM | $127.92 | Up $0.03 | $127.92 | $127.92 | 200 |
| 11:30 AM | $127.89 | Up $0.10 | $127.95 | $127.79 | 2,800 |
| 11:29 AM | $127.79 | Up $0.01 | $127.79 | $127.79 | 300 |
| 11:28 AM | $127.78 | Down $ -0.08 | $127.91 | $127.74 | 5,500 |
| 11:27 AM | $127.86 | Up $0.08 | $127.86 | $127.83 | 700 |
| 11:26 AM | $127.78 | Up $0.02 | $127.81 | $127.77 | 1,100 |
| 11:25 AM | $127.77 | Up $0.07 | $127.78 | $127.73 | 6,900 |
| 11:24 AM | $127.70 | Up $0.00 | $127.70 | $127.67 | 3,700 |
| 11:23 AM | $127.69 | Up $0.02 | $127.71 | $127.69 | 1,400 |
| 11:22 AM | $127.67 | Down $ -0.05 | $127.69 | $127.66 | 1,500 |
| 11:21 AM | $127.72 | Up $0.04 | $127.72 | $127.66 | 600 |
| 11:20 AM | $127.68 | Up $0.09 | $127.68 | $127.58 | 1,000 |
| 11:19 AM | $127.59 | Up $0.08 | $127.59 | $127.50 | 1,800 |
| 11:18 AM | $127.51 | Down $ -0.02 | $127.53 | $127.50 | 1,300 |
| 11:17 AM | $127.53 | Down $ -0.05 | $127.59 | $127.53 | 2,300 |
| 11:16 AM | $127.58 | Up $0.04 | $127.58 | $127.58 | 100 |
| 11:15 AM | $127.54 | Down $ -0.01 | $127.54 | $127.54 | 100 |
| 11:14 AM | $127.55 | Up $0.02 | $127.59 | $127.48 | 3,500 |
| 11:13 AM | $127.53 | Up $0.11 | $127.53 | $127.42 | 3,500 |
| 11:12 AM | $127.42 | Up $0.08 | $127.42 | $127.35 | 1,300 |
| 11:10 AM | $127.34 | Up $0.02 | $127.34 | $127.32 | 300 |
| 11:10 AM | $127.34 | Up $0.00 | $127.34 | $127.32 | 0 |
| 11:09 AM | $127.32 | Up $0.10 | $127.32 | $127.25 | 400 |
| 11:08 AM | $127.22 | Up $0.03 | $127.22 | $127.21 | 1,100 |
| 11:07 AM | $127.19 | Up $0.03 | $127.19 | $127.19 | 200 |
| 11:06 AM | $127.16 | Up $0.07 | $127.16 | $127.14 | 600 |
| 11:05 AM | $127.09 | Down $ -0.10 | $127.16 | $127.09 | 1,700 |
| 11:04 AM | $127.20 | Up $0.02 | $127.20 | $127.20 | 100 |
| 11:03 AM | $127.17 | Up $0.08 | $127.17 | $127.13 | 500 |
| 11:02 AM | $127.09 | Up $0.04 | $127.13 | $127.09 | 2,900 |
| 11:01 AM | $127.05 | Up $0.06 | $127.05 | $127.00 | 2,000 |
| 11:00 AM | $126.99 | Down $ -0.02 | $127.00 | $126.95 | 2,800 |
| 10:59 AM | $127.00 | Up $0.05 | $127.00 | $126.94 | 2,100 |
| 10:58 AM | $126.95 | Down $ -0.07 | $127.01 | $126.94 | 4,600 |
| 10:57 AM | $127.02 | Up $0.03 | $127.02 | $126.96 | 3,100 |
| 10:56 AM | $126.99 | Up $0.03 | $127.02 | $126.99 | 1,400 |
| 10:55 AM | $126.96 | Up $0.07 | $126.97 | $126.90 | 2,000 |
| 10:54 AM | $126.89 | Up $0.13 | $126.89 | $126.78 | 2,700 |
| 10:53 AM | $126.76 | Down $ -0.01 | $126.79 | $126.73 | 1,100 |
| 10:52 AM | $126.77 | Down $ -0.02 | $126.78 | $126.75 | 1,100 |
| 10:51 AM | $126.79 | Up $0.11 | $126.80 | $126.69 | 1,000 |
| 10:50 AM | $126.68 | Up $0.07 | $126.68 | $126.59 | 1,700 |
| 10:49 AM | $126.61 | Up $0.04 | $126.61 | $126.55 | 800 |
| 10:48 AM | $126.57 | Down $ -0.10 | $126.64 | $126.57 | 800 |
| 10:47 AM | $126.67 | Down $ -0.01 | $126.68 | $126.65 | 800 |
| 10:46 AM | $126.68 | Up $0.01 | $126.69 | $126.65 | 800 |
| 10:45 AM | $126.67 | Down $ -0.05 | $126.77 | $126.67 | 1,600 |
| 10:44 AM | $126.72 | Down $ -0.01 | $126.74 | $126.70 | 900 |
| 10:43 AM | $126.73 | Down $ -0.02 | $126.76 | $126.72 | 1,200 |
| 10:42 AM | $126.75 | Up $0.08 | $126.76 | $126.69 | 1,200 |
| 10:41 AM | $126.67 | Up $0.10 | $126.67 | $126.60 | 1,500 |
| 10:39 AM | $126.57 | Down $ -0.07 | $126.62 | $126.56 | 1,100 |
| 10:39 AM | $126.57 | Up $0.00 | $126.62 | $126.56 | 0 |
| 10:38 AM | $126.64 | Up $0.06 | $126.64 | $126.60 | 1,500 |
| 10:37 AM | $126.58 | Up $0.02 | $126.58 | $126.52 | 500 |
| 10:36 AM | $126.56 | Up $0.04 | $126.56 | $126.53 | 500 |
| 10:35 AM | $126.52 | Down $ -0.03 | $126.54 | $126.50 | 1,000 |
| 10:34 AM | $126.55 | Up $0.08 | $126.56 | $126.48 | 1,200 |
| 10:33 AM | $126.47 | Up $0.00 | $126.49 | $126.40 | 2,300 |
| 10:32 AM | $126.47 | Down $ -0.02 | $126.47 | $126.46 | 300 |
| 10:31 AM | $126.49 | Up $0.05 | $126.49 | $126.49 | 500 |
| 10:30 AM | $126.44 | Up $0.02 | $126.52 | $126.44 | 2,000 |
| 10:29 AM | $126.42 | Down $ -0.09 | $126.51 | $126.42 | 1,600 |
| 10:28 AM | $126.51 | Down $ -0.05 | $126.52 | $126.51 | 300 |
| 10:27 AM | $126.56 | Up $0.05 | $126.56 | $126.53 | 200 |
| 10:26 AM | $126.51 | Down $ -0.05 | $126.58 | $126.51 | 1,500 |
| 10:25 AM | $126.56 | Down $ -0.08 | $126.62 | $126.56 | 1,300 |
| 10:24 AM | $126.64 | Up $0.07 | $126.64 | $126.59 | 500 |
| 10:23 AM | $126.57 | Down $ -0.01 | $126.57 | $126.54 | 300 |
| 10:22 AM | $126.58 | Up $0.01 | $126.58 | $126.50 | 1,000 |
| 10:21 AM | $126.57 | Up $0.14 | $126.57 | $126.37 | 2,200 |
| 10:20 AM | $126.43 | Down $ -0.03 | $126.47 | $126.40 | 2,200 |
| 10:19 AM | $126.46 | Down $ -0.10 | $126.54 | $126.46 | 800 |
| 10:18 AM | $126.56 | Up $0.21 | $126.56 | $126.39 | 1,300 |
| 10:17 AM | $126.35 | Down $ -0.22 | $126.54 | $126.35 | 1,400 |
| 10:16 AM | $126.57 | Down $ -0.01 | $126.57 | $126.52 | 900 |
| 10:15 AM | $126.58 | Down $ -0.14 | $126.69 | $126.53 | 1,600 |
| 10:14 AM | $126.72 | Down $ -0.08 | $126.79 | $126.71 | 1,700 |
| 10:13 AM | $126.80 | Down $ -0.09 | $126.94 | $126.80 | 3,400 |
| 10:12 AM | $126.89 | Up $0.14 | $126.89 | $126.80 | 1,000 |
| 10:11 AM | $126.75 | Up $0.00 | $126.79 | $126.75 | 1,000 |
| 10:10 AM | $126.75 | Up $0.06 | $126.75 | $126.75 | 100 |
| 10:09 AM | $126.69 | Down $ -0.03 | $126.78 | $126.69 | 2,300 |
| 10:08 AM | $126.72 | Up $0.05 | $126.75 | $126.71 | 2,600 |
| 10:07 AM | $126.67 | Up $0.05 | $126.73 | $126.62 | 1,800 |
| 10:06 AM | $126.62 | Up $0.03 | $126.62 | $126.62 | 200 |
| 10:05 AM | $126.59 | Up $0.16 | $126.59 | $126.38 | 2,100 |
| 10:04 AM | $126.43 | Down $ -0.01 | $126.43 | $126.37 | 1,000 |
| 10:03 AM | $126.44 | Up $0.17 | $126.44 | $126.30 | 1,200 |
| 10:02 AM | $126.27 | Down $ -0.11 | $126.46 | $126.24 | 4,300 |
| 10:01 AM | $126.38 | Down $ -0.08 | $126.45 | $126.35 | 1,900 |
| 10:00 AM | $126.46 | Down $ -0.01 | $126.47 | $126.39 | 3,000 |
| 09:59 AM | $126.47 | Up $0.03 | $126.51 | $126.40 | 2,100 |
| 09:58 AM | $126.44 | Up $0.00 | $126.48 | $126.44 | 400 |
| 09:57 AM | $126.44 | Up $0.13 | $126.44 | $126.28 | 3,000 |
| 09:56 AM | $126.31 | Up $0.03 | $126.35 | $126.24 | 4,200 |
| 09:55 AM | $126.29 | Up $0.03 | $126.30 | $126.18 | 7,200 |
| 09:54 AM | $126.25 | Up $0.06 | $126.25 | $126.13 | 1,700 |
| 09:53 AM | $126.19 | Up $0.32 | $126.19 | $125.90 | 2,800 |
| 09:52 AM | $125.87 | Up $0.16 | $125.92 | $125.76 | 1,600 |
| 09:51 AM | $125.71 | Down $ -0.15 | $125.90 | $125.70 | 5,300 |
| 09:50 AM | $125.86 | Down $ -0.07 | $125.93 | $125.85 | 3,100 |
| 09:49 AM | $125.93 | Down $ -0.06 | $125.99 | $125.93 | 2,200 |
| 09:48 AM | $125.99 | Up $0.27 | $125.99 | $125.75 | 1,500 |
| 09:47 AM | $125.72 | Up $0.17 | $125.72 | $125.52 | 2,400 |
| 09:46 AM | $125.55 | Up $0.12 | $125.55 | $125.46 | 1,000 |
| 09:45 AM | $125.43 | Down $ -0.17 | $125.66 | $125.33 | 3,300 |
| 09:44 AM | $125.60 | Up $0.08 | $125.60 | $125.49 | 2,700 |
| 09:43 AM | $125.52 | Up $0.00 | $125.52 | $125.52 | 200 |
| 09:42 AM | $125.52 | Up $0.00 | $125.52 | $125.52 | 400 |
| 09:41 AM | $125.52 | Down $ -0.08 | $125.52 | $125.52 | 100 |
| 09:40 AM | $125.60 | Down $ -0.07 | $126.04 | $125.60 | 1,100 |
| 09:39 AM | $125.67 | Down $ -0.01 | $125.67 | $125.67 | 200 |
| 09:38 AM | $125.68 | Down $ -0.02 | $125.68 | $125.68 | 100 |
| 09:37 AM | $125.70 | Down $ -0.34 | $125.70 | $125.70 | 100 |
| 09:36 AM | $126.04 | Down $ -0.11 | $126.27 | $126.04 | 3,200 |
| 09:34 AM | $126.15 | Down $ -0.25 | $126.15 | $126.02 | 200 |
| 09:34 AM | $126.15 | Up $0.00 | $126.15 | $126.02 | 0 |
| 09:30 AM | $126.40 | Up $0.78 | $126.40 | $126.40 | 1,500 |
| 09:30 AM | $126.40 | Up $0.00 | $126.40 | $126.40 | 0 |
| 09:30 AM | $126.40 | Up $0.00 | $126.40 | $126.40 | 0 |
| 09:30 AM | $126.40 | Up $0.00 | $126.40 | $126.40 | 0 |
| Previous close | $125.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $127.26 | $127.81 | $128.05 | $126.74 | 697,800 |
| 23-10-2025 | $125.62 | $126.93 | $127.41 | $125.52 | 809,800 |
| 22-10-2025 | $123.22 | $121.73 | $123.73 | $120.91 | 855,000 |
| 21-10-2025 | $119.57 | $120.62 | $121.11 | $119.41 | 692,400 |
| 20-10-2025 | $121.26 | $120.44 | $121.39 | $120.42 | 541,600 |
| 17-10-2025 | $119.15 | $119.16 | $119.28 | $118.73 | 884,600 |
| 16-10-2025 | $119.06 | $119.52 | $119.60 | $118.66 | 743,600 |
| 15-10-2025 | $120.76 | $122.38 | $122.46 | $120.30 | 974,700 |
| 14-10-2025 | $123.42 | $124.46 | $125.00 | $123.00 | 744,100 |
| 10-10-2025 | $121.95 | $122.19 | $123.28 | $121.89 | 511,600 |
| 09-10-2025 | $123.56 | $125.07 | $125.66 | $123.44 | 589,700 |
| 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 |
| 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 | $130.16 | $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 |
Graphs are not available, please refer to the detailed table