Quotes and Market Data
Find a quote
IMPERIAL OIL
137.26 Down -0.94 (-0.68 %)
Delayed : 2025/11/21 17:40:00
- Previous close $138.20
- Opening $138.39
- Price Ask $137.10
- Price Bid $137.10
- Size Bid 4
- Size Ask 2
- Today High $138.39
- Today Low $136.37
- 52 Weeks High $140.77
- 52 Weeks Low $82.98
- Volume 1,042,885
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $137.26 | Up $0.01 | $137.26 | $137.26 | 338,100 |
| 03:59 PM | $137.25 | Up $0.01 | $137.26 | $137.16 | 12,000 |
| 03:58 PM | $137.24 | Down $ -0.06 | $137.33 | $137.24 | 6,000 |
| 03:57 PM | $137.30 | Up $0.03 | $137.30 | $137.20 | 8,900 |
| 03:56 PM | $137.27 | Up $0.13 | $137.33 | $137.18 | 6,400 |
| 03:55 PM | $137.14 | Down $ -0.16 | $137.34 | $137.14 | 5,700 |
| 03:54 PM | $137.30 | Up $0.04 | $137.31 | $137.24 | 3,500 |
| 03:53 PM | $137.26 | Up $0.05 | $137.26 | $137.19 | 3,300 |
| 03:52 PM | $137.21 | Down $ -0.15 | $137.35 | $137.21 | 1,700 |
| 03:51 PM | $137.36 | Down $ -0.04 | $137.43 | $137.36 | 2,200 |
| 03:50 PM | $137.40 | Up $0.20 | $137.48 | $137.14 | 8,900 |
| 03:49 PM | $137.20 | Up $0.08 | $137.20 | $137.09 | 3,600 |
| 03:48 PM | $137.12 | Up $0.01 | $137.15 | $137.06 | 3,200 |
| 03:47 PM | $137.11 | Up $0.04 | $137.11 | $137.11 | 300 |
| 03:46 PM | $137.07 | Up $0.13 | $137.07 | $136.95 | 2,000 |
| 03:45 PM | $136.94 | Up $0.09 | $136.94 | $136.86 | 1,500 |
| 03:44 PM | $136.85 | Up $0.07 | $136.85 | $136.83 | 300 |
| 03:43 PM | $136.78 | Up $0.02 | $136.82 | $136.78 | 3,300 |
| 03:42 PM | $136.77 | Down $ -0.04 | $136.77 | $136.77 | 100 |
| 03:41 PM | $136.80 | Down $ -0.05 | $136.81 | $136.80 | 500 |
| 03:40 PM | $136.85 | Down $ -0.04 | $136.86 | $136.83 | 1,300 |
| 03:39 PM | $136.89 | Up $0.09 | $136.89 | $136.82 | 2,200 |
| 03:38 PM | $136.80 | Down $ -0.03 | $136.80 | $136.80 | 200 |
| 03:37 PM | $136.83 | Down $ -0.12 | $136.92 | $136.83 | 2,300 |
| 03:36 PM | $136.95 | Up $0.11 | $136.97 | $136.85 | 1,700 |
| 03:35 PM | $136.84 | Up $0.09 | $136.84 | $136.78 | 2,600 |
| 03:34 PM | $136.75 | Up $0.00 | $136.76 | $136.75 | 400 |
| 03:33 PM | $136.75 | Up $0.18 | $136.75 | $136.56 | 1,900 |
| 03:32 PM | $136.57 | Up $0.19 | $136.57 | $136.40 | 3,700 |
| 03:31 PM | $136.38 | Down $ -0.05 | $136.42 | $136.37 | 1,700 |
| 03:30 PM | $136.43 | Down $ -0.12 | $136.50 | $136.43 | 1,700 |
| 03:29 PM | $136.55 | Down $ -0.17 | $136.67 | $136.55 | 12,100 |
| 03:28 PM | $136.72 | Up $0.00 | $136.73 | $136.71 | 1,200 |
| 03:27 PM | $136.72 | Up $0.01 | $136.73 | $136.68 | 900 |
| 03:26 PM | $136.71 | Down $ -0.08 | $136.74 | $136.71 | 200 |
| 03:25 PM | $136.79 | Down $ -0.07 | $136.79 | $136.79 | 200 |
| 03:24 PM | $136.86 | Down $ -0.02 | $136.86 | $136.86 | 100 |
| 03:23 PM | $136.88 | Down $ -0.16 | $137.01 | $136.88 | 4,000 |
| 03:22 PM | $137.04 | Down $ -0.13 | $137.17 | $137.04 | 800 |
| 03:21 PM | $137.17 | Down $ -0.04 | $137.18 | $137.17 | 2,300 |
| 03:20 PM | $137.21 | Down $ -0.01 | $137.25 | $137.21 | 600 |
| 03:19 PM | $137.22 | Up $0.01 | $137.23 | $137.20 | 1,500 |
| 03:17 PM | $137.21 | Down $ -0.06 | $137.29 | $137.21 | 1,100 |
| 03:17 PM | $137.21 | Up $0.00 | $137.29 | $137.21 | 0 |
| 03:16 PM | $137.27 | Down $ -0.03 | $137.27 | $137.23 | 2,300 |
| 03:14 PM | $137.30 | Down $ -0.05 | $137.30 | $137.30 | 500 |
| 03:14 PM | $137.30 | Up $0.00 | $137.30 | $137.30 | 0 |
| 03:13 PM | $137.35 | Down $ -0.09 | $137.41 | $137.35 | 800 |
| 03:11 PM | $137.44 | Down $ -0.05 | $137.44 | $137.44 | 1,100 |
| 03:11 PM | $137.44 | Up $0.00 | $137.44 | $137.44 | 0 |
| 03:08 PM | $137.49 | Down $ -0.07 | $137.51 | $137.49 | 500 |
| 03:08 PM | $137.49 | Up $0.00 | $137.51 | $137.49 | 0 |
| 03:08 PM | $137.49 | Up $0.00 | $137.51 | $137.49 | 0 |
| 03:06 PM | $137.56 | Up $0.03 | $137.61 | $137.55 | 1,400 |
| 03:06 PM | $137.56 | Up $0.00 | $137.61 | $137.55 | 0 |
| 03:05 PM | $137.53 | Down $ -0.03 | $137.56 | $137.53 | 1,100 |
| 03:04 PM | $137.56 | Down $ -0.02 | $137.56 | $137.56 | 200 |
| 03:02 PM | $137.58 | Down $ -0.04 | $137.73 | $137.58 | 2,900 |
| 03:02 PM | $137.58 | Up $0.00 | $137.73 | $137.58 | 0 |
| 03:01 PM | $137.62 | Down $ -0.01 | $137.62 | $137.62 | 100 |
| 03:00 PM | $137.63 | Up $0.08 | $137.63 | $137.56 | 1,100 |
| 02:59 PM | $137.55 | Up $0.05 | $137.55 | $137.53 | 1,300 |
| 02:58 PM | $137.50 | Down $ -0.02 | $137.53 | $137.47 | 900 |
| 02:57 PM | $137.52 | Down $ -0.12 | $137.62 | $137.52 | 1,400 |
| 02:55 PM | $137.64 | Up $0.02 | $137.64 | $137.62 | 1,100 |
| 02:55 PM | $137.64 | Up $0.00 | $137.64 | $137.62 | 0 |
| 02:54 PM | $137.62 | Up $0.05 | $137.62 | $137.56 | 1,800 |
| 02:53 PM | $137.57 | Down $ -0.11 | $137.64 | $137.57 | 2,600 |
| 02:52 PM | $137.68 | Down $ -0.01 | $137.69 | $137.68 | 200 |
| 02:51 PM | $137.69 | Up $0.00 | $137.69 | $137.69 | 100 |
| 02:50 PM | $137.69 | Up $0.08 | $137.69 | $137.65 | 600 |
| 02:49 PM | $137.61 | Down $ -0.02 | $137.61 | $137.58 | 900 |
| 02:48 PM | $137.63 | Up $0.21 | $137.63 | $137.48 | 1,800 |
| 02:47 PM | $137.42 | Down $ -0.01 | $137.43 | $137.42 | 500 |
| 02:46 PM | $137.43 | Down $ -0.03 | $137.51 | $137.43 | 2,000 |
| 02:45 PM | $137.46 | Down $ -0.03 | $137.47 | $137.46 | 1,000 |
| 02:44 PM | $137.49 | Down $ -0.10 | $137.59 | $137.49 | 1,900 |
| 02:43 PM | $137.60 | Down $ -0.03 | $137.60 | $137.60 | 100 |
| 02:42 PM | $137.63 | Up $0.02 | $137.63 | $137.57 | 3,900 |
| 02:41 PM | $137.61 | Up $0.01 | $137.62 | $137.51 | 2,800 |
| 02:39 PM | $137.60 | Down $ -0.01 | $137.63 | $137.59 | 1,100 |
| 02:39 PM | $137.60 | Up $0.00 | $137.63 | $137.59 | 0 |
| 02:38 PM | $137.61 | Up $0.01 | $137.61 | $137.60 | 200 |
| 02:37 PM | $137.60 | Up $0.13 | $137.60 | $137.49 | 1,200 |
| 02:36 PM | $137.47 | Up $0.09 | $137.47 | $137.40 | 1,300 |
| 02:35 PM | $137.38 | Up $0.05 | $137.39 | $137.35 | 1,200 |
| 02:34 PM | $137.33 | Down $ -0.08 | $137.38 | $137.33 | 700 |
| 02:33 PM | $137.41 | Up $0.00 | $137.42 | $137.39 | 900 |
| 02:32 PM | $137.41 | Down $ -0.15 | $137.53 | $137.41 | 1,400 |
| 02:31 PM | $137.56 | Down $ -0.06 | $137.62 | $137.56 | 1,200 |
| 02:30 PM | $137.62 | Up $0.12 | $137.62 | $137.48 | 2,300 |
| 02:29 PM | $137.50 | Down $ -0.11 | $137.69 | $137.50 | 7,100 |
| 02:28 PM | $137.61 | Up $0.05 | $137.61 | $137.54 | 1,100 |
| 02:27 PM | $137.56 | Up $0.05 | $137.56 | $137.51 | 900 |
| 02:26 PM | $137.51 | Up $0.00 | $137.51 | $137.49 | 600 |
| 02:25 PM | $137.51 | Up $0.09 | $137.51 | $137.45 | 2,000 |
| 02:24 PM | $137.42 | Down $ -0.07 | $137.49 | $137.42 | 1,800 |
| 02:23 PM | $137.49 | Up $0.09 | $137.49 | $137.42 | 1,600 |
| 02:22 PM | $137.40 | Up $0.00 | $137.40 | $137.40 | 100 |
| 02:21 PM | $137.40 | Down $ -0.03 | $137.40 | $137.36 | 2,100 |
| 02:20 PM | $137.43 | Up $0.06 | $137.43 | $137.42 | 200 |
| 02:19 PM | $137.37 | Up $0.02 | $137.37 | $137.37 | 300 |
| 02:18 PM | $137.35 | Up $0.05 | $137.35 | $137.31 | 1,100 |
| 02:17 PM | $137.30 | Up $0.09 | $137.30 | $137.19 | 1,800 |
| 02:16 PM | $137.21 | Up $0.04 | $137.21 | $137.19 | 700 |
| 02:15 PM | $137.17 | Up $0.02 | $137.18 | $137.16 | 1,000 |
| 02:14 PM | $137.15 | Up $0.06 | $137.15 | $137.12 | 1,500 |
| 02:13 PM | $137.09 | Up $0.05 | $137.09 | $137.08 | 600 |
| 02:12 PM | $137.04 | Down $ -0.06 | $137.09 | $137.04 | 1,200 |
| 02:11 PM | $137.10 | Up $0.00 | $137.13 | $137.05 | 2,700 |
| 02:10 PM | $137.09 | Down $ -0.02 | $137.10 | $137.09 | 300 |
| 02:09 PM | $137.11 | Up $0.07 | $137.11 | $137.08 | 900 |
| 02:08 PM | $137.04 | Down $ -0.02 | $137.10 | $137.04 | 5,700 |
| 02:07 PM | $137.06 | Up $0.01 | $137.07 | $137.04 | 500 |
| 02:05 PM | $137.05 | Up $0.09 | $137.05 | $137.01 | 600 |
| 02:05 PM | $137.05 | Up $0.00 | $137.05 | $137.01 | 0 |
| 02:04 PM | $136.96 | Up $0.06 | $136.96 | $136.94 | 600 |
| 02:03 PM | $136.90 | Up $0.01 | $136.90 | $136.90 | 100 |
| 02:02 PM | $136.89 | Down $ -0.02 | $136.93 | $136.89 | 700 |
| 02:01 PM | $136.91 | Up $0.10 | $136.91 | $136.82 | 1,500 |
| 02:00 PM | $136.81 | Up $0.04 | $136.82 | $136.76 | 1,400 |
| 01:59 PM | $136.77 | Down $ -0.04 | $136.82 | $136.75 | 3,200 |
| 01:58 PM | $136.82 | Up $0.00 | $136.82 | $136.78 | 2,000 |
| 01:57 PM | $136.81 | Up $0.19 | $136.81 | $136.59 | 4,700 |
| 01:56 PM | $136.62 | Up $0.03 | $136.62 | $136.62 | 100 |
| 01:55 PM | $136.59 | Down $ -0.12 | $136.69 | $136.59 | 1,200 |
| 01:54 PM | $136.71 | Down $ -0.05 | $136.75 | $136.71 | 600 |
| 01:53 PM | $136.76 | Up $0.02 | $136.78 | $136.76 | 200 |
| 01:52 PM | $136.74 | Down $ -0.01 | $136.74 | $136.73 | 300 |
| 01:50 PM | $136.75 | Up $0.03 | $136.80 | $136.75 | 900 |
| 01:50 PM | $136.75 | Up $0.00 | $136.80 | $136.75 | 0 |
| 01:49 PM | $136.72 | Down $ -0.05 | $136.82 | $136.72 | 1,100 |
| 01:48 PM | $136.77 | Up $0.18 | $136.82 | $136.62 | 4,300 |
| 01:47 PM | $136.59 | Down $ -0.06 | $136.60 | $136.41 | 7,200 |
| 01:46 PM | $136.65 | Down $ -0.13 | $136.83 | $136.65 | 5,700 |
| 01:45 PM | $136.79 | Down $ -0.15 | $136.93 | $136.77 | 8,500 |
| 01:42 PM | $136.93 | Down $ -0.03 | $136.96 | $136.93 | 400 |
| 01:42 PM | $136.93 | Up $0.00 | $136.96 | $136.93 | 0 |
| 01:42 PM | $136.93 | Up $0.00 | $136.96 | $136.93 | 0 |
| 01:41 PM | $136.96 | Down $ -0.08 | $137.06 | $136.96 | 1,000 |
| 01:40 PM | $137.04 | Up $0.11 | $137.04 | $136.89 | 2,100 |
| 01:39 PM | $136.93 | Down $ -0.02 | $136.98 | $136.93 | 3,300 |
| 01:36 PM | $136.95 | Up $0.02 | $136.95 | $136.93 | 1,500 |
| 01:36 PM | $136.95 | Up $0.00 | $136.95 | $136.93 | 0 |
| 01:36 PM | $136.95 | Up $0.00 | $136.95 | $136.93 | 0 |
| 01:34 PM | $136.93 | Up $0.02 | $136.94 | $136.91 | 2,100 |
| 01:34 PM | $136.93 | Up $0.00 | $136.94 | $136.91 | 0 |
| 01:33 PM | $136.91 | Up $0.00 | $136.91 | $136.91 | 100 |
| 01:32 PM | $136.91 | Up $0.04 | $136.91 | $136.90 | 600 |
| 01:31 PM | $136.87 | Up $0.02 | $136.87 | $136.87 | 100 |
| 01:30 PM | $136.85 | Up $0.15 | $136.85 | $136.66 | 2,000 |
| 01:29 PM | $136.70 | Up $0.03 | $136.70 | $136.66 | 600 |
| 01:28 PM | $136.67 | Up $0.03 | $136.67 | $136.64 | 1,100 |
| 01:27 PM | $136.64 | Down $ -0.08 | $136.68 | $136.64 | 900 |
| 01:25 PM | $136.72 | Down $ -0.02 | $136.74 | $136.72 | 900 |
| 01:25 PM | $136.72 | Up $0.00 | $136.74 | $136.72 | 0 |
| 01:24 PM | $136.74 | Down $ -0.01 | $136.74 | $136.74 | 100 |
| 01:23 PM | $136.75 | Down $ -0.03 | $136.75 | $136.75 | 100 |
| 01:22 PM | $136.78 | Down $ -0.06 | $136.79 | $136.78 | 400 |
| 01:21 PM | $136.84 | Up $0.13 | $136.84 | $136.75 | 2,100 |
| 01:20 PM | $136.71 | Up $0.01 | $136.72 | $136.71 | 500 |
| 01:19 PM | $136.70 | Down $ -0.05 | $136.72 | $136.70 | 900 |
| 01:18 PM | $136.75 | Down $0.00 | $136.75 | $136.73 | 500 |
| 01:17 PM | $136.75 | Down $ -0.03 | $136.75 | $136.75 | 100 |
| 01:15 PM | $136.78 | Down $ -0.13 | $136.88 | $136.78 | 1,000 |
| 01:15 PM | $136.78 | Up $0.00 | $136.88 | $136.78 | 0 |
| 01:14 PM | $136.91 | Down $ -0.03 | $136.93 | $136.91 | 400 |
| 01:13 PM | $136.94 | Down $ -0.07 | $137.01 | $136.94 | 1,300 |
| 01:10 PM | $137.01 | Up $0.02 | $137.01 | $136.97 | 1,200 |
| 01:10 PM | $137.01 | Up $0.00 | $137.01 | $136.97 | 0 |
| 01:10 PM | $137.01 | Up $0.00 | $137.01 | $136.97 | 0 |
| 01:09 PM | $136.99 | Up $0.12 | $136.99 | $136.89 | 1,200 |
| 01:07 PM | $136.87 | Down $ -0.02 | $136.93 | $136.83 | 1,000 |
| 01:07 PM | $136.87 | Up $0.00 | $136.93 | $136.83 | 0 |
| 01:06 PM | $136.89 | Up $0.00 | $136.90 | $136.88 | 500 |
| 01:05 PM | $136.89 | Down $ -0.12 | $136.97 | $136.89 | 700 |
| 01:04 PM | $137.01 | Down $ -0.10 | $137.10 | $137.01 | 1,100 |
| 01:03 PM | $137.11 | Down $ -0.03 | $137.11 | $137.10 | 400 |
| 01:02 PM | $137.14 | Down $ -0.11 | $137.22 | $137.14 | 700 |
| 01:01 PM | $137.25 | Up $0.04 | $137.25 | $137.18 | 900 |
| 01:00 PM | $137.21 | Down $ -0.09 | $137.28 | $137.21 | 1,000 |
| 12:59 PM | $137.30 | Down $ -0.08 | $137.40 | $137.30 | 2,000 |
| 12:58 PM | $137.38 | Up $0.04 | $137.38 | $137.33 | 700 |
| 12:57 PM | $137.34 | Up $0.06 | $137.34 | $137.27 | 1,300 |
| 12:56 PM | $137.28 | Down $ -0.01 | $137.31 | $137.28 | 200 |
| 12:55 PM | $137.29 | Up $0.04 | $137.29 | $137.27 | 500 |
| 12:54 PM | $137.25 | Up $0.04 | $137.29 | $137.19 | 2,400 |
| 12:53 PM | $137.21 | Up $0.04 | $137.22 | $137.18 | 800 |
| 12:52 PM | $137.17 | Down $ -0.09 | $137.23 | $137.17 | 500 |
| 12:51 PM | $137.26 | Down $ -0.02 | $137.29 | $137.26 | 900 |
| 12:50 PM | $137.28 | Down $ -0.08 | $137.37 | $137.24 | 3,600 |
| 12:49 PM | $137.36 | Up $0.00 | $137.37 | $137.33 | 300 |
| 12:48 PM | $137.36 | Up $0.11 | $137.36 | $137.20 | 1,300 |
| 12:47 PM | $137.25 | Up $0.02 | $137.25 | $137.20 | 500 |
| 12:46 PM | $137.23 | Up $0.03 | $137.23 | $137.23 | 100 |
| 12:45 PM | $137.20 | Up $0.02 | $137.21 | $137.15 | 1,000 |
| 12:44 PM | $137.18 | Down $ -0.18 | $137.29 | $137.17 | 1,500 |
| 12:43 PM | $137.36 | Up $0.07 | $137.36 | $137.31 | 800 |
| 12:42 PM | $137.29 | Down $ -0.06 | $137.37 | $137.29 | 1,000 |
| 12:41 PM | $137.35 | Down $ -0.04 | $137.35 | $137.34 | 500 |
| 12:40 PM | $137.39 | Up $0.05 | $137.39 | $137.33 | 1,300 |
| 12:39 PM | $137.34 | Up $0.01 | $137.34 | $137.32 | 600 |
| 12:38 PM | $137.33 | Down $ -0.13 | $137.42 | $137.33 | 1,100 |
| 12:37 PM | $137.46 | Up $0.05 | $137.46 | $137.43 | 300 |
| 12:36 PM | $137.41 | Up $0.05 | $137.42 | $137.36 | 1,800 |
| 12:35 PM | $137.36 | Down $ -0.10 | $137.41 | $137.36 | 600 |
| 12:34 PM | $137.46 | Down $ -0.06 | $137.50 | $137.46 | 800 |
| 12:33 PM | $137.52 | Down $ -0.09 | $137.57 | $137.52 | 600 |
| 12:32 PM | $137.61 | Up $0.03 | $137.61 | $137.55 | 1,100 |
| 12:31 PM | $137.58 | Down $ -0.07 | $137.65 | $137.55 | 3,500 |
| 12:30 PM | $137.65 | Up $0.06 | $137.65 | $137.63 | 400 |
| 12:29 PM | $137.59 | Up $0.04 | $137.59 | $137.56 | 1,300 |
| 12:27 PM | $137.55 | Down $ -0.02 | $137.55 | $137.55 | 200 |
| 12:27 PM | $137.55 | Up $0.00 | $137.55 | $137.55 | 0 |
| 12:26 PM | $137.57 | Up $0.13 | $137.57 | $137.50 | 1,100 |
| 12:25 PM | $137.44 | Up $0.02 | $137.44 | $137.39 | 700 |
| 12:24 PM | $137.42 | Up $0.10 | $137.42 | $137.33 | 500 |
| 12:23 PM | $137.32 | Up $0.10 | $137.32 | $137.21 | 500 |
| 12:22 PM | $137.22 | Up $0.05 | $137.22 | $137.18 | 400 |
| 12:21 PM | $137.17 | Up $0.00 | $137.21 | $137.17 | 1,100 |
| 12:20 PM | $137.17 | Down $ -0.04 | $137.19 | $137.15 | 800 |
| 12:19 PM | $137.21 | Down $ -0.09 | $137.27 | $137.21 | 400 |
| 12:18 PM | $137.30 | Down $ -0.17 | $137.39 | $137.30 | 1,000 |
| 12:17 PM | $137.47 | Up $0.10 | $137.47 | $137.39 | 900 |
| 12:16 PM | $137.37 | Up $0.03 | $137.39 | $137.33 | 1,700 |
| 12:15 PM | $137.34 | Down $ -0.03 | $137.36 | $137.30 | 1,400 |
| 12:14 PM | $137.37 | Up $0.04 | $137.37 | $137.34 | 1,000 |
| 12:13 PM | $137.33 | Down $ -0.09 | $137.42 | $137.33 | 1,000 |
| 12:12 PM | $137.42 | Down $ -0.11 | $137.49 | $137.42 | 1,400 |
| 12:10 PM | $137.53 | Up $0.05 | $137.53 | $137.45 | 1,500 |
| 12:10 PM | $137.53 | Up $0.00 | $137.53 | $137.45 | 0 |
| 12:09 PM | $137.48 | Up $0.02 | $137.48 | $137.46 | 600 |
| 12:08 PM | $137.46 | Up $0.05 | $137.46 | $137.42 | 700 |
| 12:07 PM | $137.42 | Up $0.01 | $137.42 | $137.42 | 100 |
| 12:06 PM | $137.40 | Down $ -0.04 | $137.41 | $137.40 | 300 |
| 12:05 PM | $137.44 | Down $ -0.03 | $137.44 | $137.44 | 300 |
| 12:04 PM | $137.47 | Up $0.02 | $137.47 | $137.47 | 100 |
| 12:03 PM | $137.45 | Up $0.05 | $137.45 | $137.40 | 1,200 |
| 12:02 PM | $137.40 | Down $ -0.02 | $137.40 | $137.39 | 700 |
| 12:01 PM | $137.42 | Down $ -0.13 | $137.55 | $137.42 | 1,300 |
| 12:00 PM | $137.55 | Down $ -0.08 | $137.62 | $137.55 | 800 |
| 11:59 AM | $137.63 | Up $0.05 | $137.63 | $137.60 | 800 |
| 11:58 AM | $137.58 | Up $0.06 | $137.58 | $137.58 | 100 |
| 11:57 AM | $137.52 | Up $0.02 | $137.59 | $137.52 | 800 |
| 11:56 AM | $137.51 | Down $ -0.03 | $137.52 | $137.50 | 600 |
| 11:55 AM | $137.53 | Up $0.08 | $137.57 | $137.49 | 1,600 |
| 11:54 AM | $137.45 | Down $ -0.03 | $137.46 | $137.44 | 400 |
| 11:53 AM | $137.48 | Up $0.00 | $137.49 | $137.40 | 1,200 |
| 11:52 AM | $137.48 | Down $ -0.02 | $137.50 | $137.48 | 400 |
| 11:51 AM | $137.50 | Down $ -0.02 | $137.60 | $137.50 | 2,200 |
| 11:50 AM | $137.52 | Up $0.16 | $137.52 | $137.37 | 800 |
| 11:49 AM | $137.36 | Up $0.15 | $137.36 | $137.23 | 900 |
| 11:48 AM | $137.21 | Up $0.08 | $137.21 | $137.16 | 400 |
| 11:47 AM | $137.14 | Down $ -0.09 | $137.23 | $137.14 | 1,600 |
| 11:46 AM | $137.23 | Down $ -0.04 | $137.23 | $137.23 | 100 |
| 11:44 AM | $137.27 | Up $0.06 | $137.31 | $137.25 | 1,300 |
| 11:44 AM | $137.27 | Up $0.00 | $137.31 | $137.25 | 0 |
| 11:43 AM | $137.21 | Down $ -0.02 | $137.21 | $137.21 | 200 |
| 11:42 AM | $137.23 | Up $0.11 | $137.23 | $137.14 | 1,200 |
| 11:40 AM | $137.12 | Up $0.04 | $137.12 | $137.12 | 100 |
| 11:40 AM | $137.12 | Up $0.00 | $137.12 | $137.12 | 0 |
| 11:38 AM | $137.08 | Up $0.06 | $137.08 | $137.07 | 300 |
| 11:38 AM | $137.08 | Up $0.00 | $137.08 | $137.07 | 0 |
| 11:37 AM | $137.02 | Down $ -0.08 | $137.12 | $137.02 | 800 |
| 11:36 AM | $137.10 | Down $ -0.05 | $137.13 | $137.10 | 500 |
| 11:35 AM | $137.15 | Up $0.03 | $137.20 | $137.15 | 300 |
| 11:34 AM | $137.12 | Down $ -0.03 | $137.15 | $137.10 | 700 |
| 11:33 AM | $137.15 | Up $0.06 | $137.15 | $137.11 | 500 |
| 11:32 AM | $137.09 | Down $ -0.01 | $137.09 | $137.01 | 800 |
| 11:31 AM | $137.10 | Down $ -0.09 | $137.21 | $137.10 | 1,500 |
| 11:30 AM | $137.19 | Down $ -0.06 | $137.34 | $137.19 | 1,600 |
| 11:29 AM | $137.25 | Up $0.02 | $137.28 | $137.24 | 700 |
| 11:28 AM | $137.23 | Up $0.13 | $137.27 | $137.12 | 1,200 |
| 11:27 AM | $137.10 | Down $ -0.04 | $137.17 | $137.10 | 800 |
| 11:26 AM | $137.14 | Up $0.01 | $137.14 | $137.10 | 700 |
| 11:25 AM | $137.13 | Up $0.12 | $137.13 | $136.99 | 1,000 |
| 11:23 AM | $137.01 | Up $0.01 | $137.05 | $137.01 | 200 |
| 11:23 AM | $137.01 | Up $0.00 | $137.05 | $137.01 | 0 |
| 11:22 AM | $137.00 | Up $0.03 | $137.06 | $137.00 | 700 |
| 11:21 AM | $136.97 | Down $ -0.06 | $136.99 | $136.97 | 500 |
| 11:20 AM | $137.03 | Up $0.21 | $137.03 | $136.84 | 1,300 |
| 11:19 AM | $136.82 | Down $ -0.07 | $136.86 | $136.77 | 1,100 |
| 11:18 AM | $136.89 | Down $ -0.14 | $137.00 | $136.89 | 1,700 |
| 11:17 AM | $137.03 | Down $ -0.06 | $137.15 | $137.03 | 1,900 |
| 11:16 AM | $137.09 | Up $0.14 | $137.09 | $137.03 | 400 |
| 11:15 AM | $136.95 | Up $0.05 | $136.95 | $136.91 | 800 |
| 11:14 AM | $136.90 | Up $0.01 | $136.90 | $136.84 | 900 |
| 11:13 AM | $136.89 | Up $0.13 | $136.91 | $136.82 | 1,300 |
| 11:12 AM | $136.76 | Down $ -0.02 | $136.76 | $136.75 | 400 |
| 11:11 AM | $136.78 | Down $ -0.04 | $136.88 | $136.74 | 2,400 |
| 11:10 AM | $136.82 | Up $0.10 | $136.82 | $136.75 | 700 |
| 11:09 AM | $136.72 | Down $ -0.01 | $136.72 | $136.68 | 600 |
| 11:08 AM | $136.73 | Up $0.01 | $136.73 | $136.64 | 600 |
| 11:07 AM | $136.72 | Up $0.13 | $136.72 | $136.59 | 1,200 |
| 11:06 AM | $136.59 | Down $ -0.09 | $136.66 | $136.59 | 1,100 |
| 11:05 AM | $136.68 | Up $0.11 | $136.68 | $136.58 | 1,300 |
| 11:04 AM | $136.57 | Down $ -0.02 | $136.59 | $136.52 | 2,700 |
| 11:03 AM | $136.59 | Down $ -0.25 | $136.79 | $136.59 | 800 |
| 11:02 AM | $136.84 | Down $ -0.20 | $136.99 | $136.84 | 800 |
| 11:01 AM | $137.04 | Down $ -0.09 | $137.10 | $137.02 | 600 |
| 11:00 AM | $137.13 | Down $ -0.06 | $137.18 | $137.13 | 500 |
| 10:59 AM | $137.19 | Down $ -0.14 | $137.27 | $137.18 | 700 |
| 10:58 AM | $137.33 | Down $ -0.04 | $137.33 | $137.27 | 700 |
| 10:57 AM | $137.37 | Down $ -0.06 | $137.48 | $137.35 | 1,200 |
| 10:56 AM | $137.43 | Down $ -0.15 | $137.57 | $137.41 | 1,400 |
| 10:55 AM | $137.58 | Up $0.05 | $137.58 | $137.52 | 1,000 |
| 10:54 AM | $137.53 | Up $0.28 | $137.53 | $137.29 | 1,000 |
| 10:53 AM | $137.25 | Up $0.02 | $137.27 | $137.20 | 1,000 |
| 10:52 AM | $137.23 | Up $0.07 | $137.23 | $137.16 | 600 |
| 10:51 AM | $137.16 | Down $ -0.14 | $137.25 | $137.16 | 1,900 |
| 10:50 AM | $137.30 | Down $ -0.10 | $137.42 | $137.27 | 1,800 |
| 10:49 AM | $137.40 | Down $ -0.02 | $137.43 | $137.40 | 300 |
| 10:48 AM | $137.42 | Down $ -0.14 | $137.56 | $137.42 | 1,800 |
| 10:47 AM | $137.56 | Up $0.02 | $137.59 | $137.56 | 400 |
| 10:46 AM | $137.54 | Up $0.21 | $137.54 | $137.39 | 1,600 |
| 10:45 AM | $137.33 | Up $0.11 | $137.33 | $137.19 | 1,500 |
| 10:44 AM | $137.22 | Up $0.04 | $137.22 | $137.15 | 600 |
| 10:43 AM | $137.18 | Up $0.11 | $137.18 | $137.04 | 1,000 |
| 10:42 AM | $137.07 | Up $0.15 | $137.07 | $136.89 | 1,400 |
| 10:41 AM | $136.92 | Up $0.14 | $136.92 | $136.74 | 1,100 |
| 10:40 AM | $136.78 | Down $ -0.05 | $136.83 | $136.78 | 700 |
| 10:39 AM | $136.83 | Up $0.24 | $137.05 | $136.55 | 5,800 |
| 10:38 AM | $136.59 | Up $0.06 | $136.63 | $136.46 | 2,800 |
| 10:37 AM | $136.53 | Down $ -0.18 | $136.77 | $136.53 | 2,500 |
| 10:36 AM | $136.71 | Down $ -0.08 | $136.82 | $136.71 | 900 |
| 10:35 AM | $136.79 | Down $ -0.19 | $136.95 | $136.79 | 1,100 |
| 10:34 AM | $136.98 | Up $0.03 | $136.98 | $136.94 | 500 |
| 10:33 AM | $136.95 | Down $ -0.11 | $137.02 | $136.95 | 1,400 |
| 10:32 AM | $137.06 | Up $0.08 | $137.09 | $137.05 | 500 |
| 10:31 AM | $136.98 | Down $ -0.07 | $137.04 | $136.98 | 800 |
| 10:30 AM | $137.05 | Up $0.04 | $137.05 | $136.98 | 1,400 |
| 10:29 AM | $137.01 | Down $ -0.12 | $137.10 | $137.01 | 1,200 |
| 10:28 AM | $137.13 | Down $ -0.03 | $137.15 | $137.07 | 1,900 |
| 10:27 AM | $137.16 | Down $ -0.01 | $137.20 | $137.16 | 1,200 |
| 10:26 AM | $137.17 | Down $ -0.26 | $137.37 | $137.11 | 1,500 |
| 10:25 AM | $137.43 | Down $ -0.11 | $137.56 | $137.42 | 1,300 |
| 10:24 AM | $137.54 | Up $0.07 | $137.54 | $137.40 | 1,000 |
| 10:23 AM | $137.47 | Up $0.00 | $137.51 | $137.46 | 600 |
| 10:22 AM | $137.47 | Up $0.15 | $137.54 | $137.29 | 1,800 |
| 10:21 AM | $137.32 | Up $0.06 | $137.34 | $137.22 | 2,600 |
| 10:20 AM | $137.26 | Down $ -0.33 | $137.60 | $137.26 | 1,800 |
| 10:19 AM | $137.59 | Up $0.09 | $137.59 | $137.57 | 200 |
| 10:18 AM | $137.50 | Up $0.02 | $137.56 | $137.49 | 1,400 |
| 10:17 AM | $137.48 | Down $ -0.05 | $137.55 | $137.45 | 1,400 |
| 10:16 AM | $137.53 | Down $ -0.09 | $137.67 | $137.52 | 1,700 |
| 10:15 AM | $137.62 | Down $ -0.09 | $137.69 | $137.60 | 1,400 |
| 10:14 AM | $137.71 | Up $0.10 | $137.71 | $137.64 | 700 |
| 10:13 AM | $137.61 | Up $0.01 | $137.61 | $137.52 | 1,000 |
| 10:12 AM | $137.60 | Down $ -0.03 | $137.70 | $137.60 | 1,800 |
| 10:11 AM | $137.63 | Up $0.06 | $137.67 | $137.53 | 2,100 |
| 10:10 AM | $137.57 | Up $0.09 | $137.57 | $137.46 | 800 |
| 10:09 AM | $137.48 | Up $0.12 | $137.56 | $137.42 | 1,600 |
| 10:08 AM | $137.36 | Down $ -0.09 | $137.42 | $137.29 | 1,200 |
| 10:07 AM | $137.45 | Down $ -0.06 | $137.56 | $137.43 | 2,000 |
| 10:06 AM | $137.51 | Up $0.16 | $137.62 | $137.41 | 2,100 |
| 10:05 AM | $137.35 | Up $0.18 | $137.41 | $137.20 | 2,200 |
| 10:04 AM | $137.17 | Up $0.02 | $137.17 | $136.93 | 2,300 |
| 10:03 AM | $137.15 | Down $ -0.06 | $137.20 | $137.07 | 1,400 |
| 10:02 AM | $137.21 | Up $0.07 | $137.21 | $137.10 | 600 |
| 10:01 AM | $137.14 | Down $ -0.01 | $137.21 | $137.05 | 2,000 |
| 10:00 AM | $137.15 | Up $0.24 | $137.15 | $136.90 | 1,300 |
| 09:59 AM | $136.91 | Down $ -0.28 | $137.17 | $136.91 | 2,200 |
| 09:58 AM | $137.19 | Up $0.25 | $137.21 | $136.96 | 1,000 |
| 09:57 AM | $136.94 | Up $0.17 | $136.94 | $136.80 | 800 |
| 09:56 AM | $136.77 | Down $ -0.16 | $136.94 | $136.77 | 1,400 |
| 09:55 AM | $136.93 | Up $0.15 | $136.93 | $136.75 | 1,300 |
| 09:54 AM | $136.78 | Down $ -0.11 | $137.01 | $136.78 | 2,800 |
| 09:53 AM | $136.89 | Down $ -0.11 | $136.99 | $136.81 | 1,200 |
| 09:52 AM | $137.00 | Down $ -0.14 | $137.11 | $137.00 | 2,000 |
| 09:51 AM | $137.14 | Up $0.40 | $137.14 | $136.80 | 1,300 |
| 09:50 AM | $136.74 | Down $ -0.35 | $137.09 | $136.74 | 2,700 |
| 09:49 AM | $137.09 | Down $ -0.10 | $137.14 | $136.93 | 6,200 |
| 09:48 AM | $137.19 | Up $0.00 | $137.19 | $137.13 | 800 |
| 09:47 AM | $137.19 | Down $ -0.19 | $137.41 | $137.15 | 2,800 |
| 09:46 AM | $137.38 | Down $ -0.11 | $137.46 | $137.31 | 4,900 |
| 09:45 AM | $137.49 | Up $0.10 | $137.65 | $137.30 | 12,100 |
| 09:44 AM | $137.39 | Up $0.00 | $137.39 | $137.39 | 100 |
| 09:43 AM | $137.39 | Up $0.00 | $137.39 | $137.39 | 100 |
| 09:42 AM | $137.39 | Down $ -0.02 | $137.40 | $137.34 | 1,300 |
| 09:39 AM | $137.41 | Down $ -0.01 | $137.41 | $137.41 | 100 |
| 09:39 AM | $137.41 | Up $0.00 | $137.41 | $137.41 | 0 |
| 09:39 AM | $137.41 | Up $0.00 | $137.41 | $137.41 | 0 |
| 09:38 AM | $137.42 | Down $ -0.01 | $137.42 | $137.42 | 300 |
| 09:34 AM | $137.43 | Up $0.02 | $137.46 | $137.40 | 2,100 |
| 09:34 AM | $137.43 | Up $0.00 | $137.46 | $137.40 | 0 |
| 09:34 AM | $137.43 | Up $0.00 | $137.46 | $137.40 | 0 |
| 09:34 AM | $137.43 | Up $0.00 | $137.46 | $137.40 | 0 |
| 09:31 AM | $137.41 | Down $ -0.31 | $137.41 | $137.41 | 100 |
| 09:31 AM | $137.41 | Up $0.00 | $137.41 | $137.41 | 0 |
| 09:31 AM | $137.41 | Up $0.00 | $137.41 | $137.41 | 0 |
| 09:30 AM | $137.72 | Down $ -0.48 | $138.39 | $137.71 | 4,600 |
| Previous close | $138.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2025 | $138.20 | $139.07 | $139.42 | $137.94 | 608,600 |
| 19-11-2025 | $139.21 | $137.88 | $139.36 | $137.66 | 545,400 |
| 18-11-2025 | $140.84 | $138.94 | $141.17 | $138.94 | 641,200 |
| 17-11-2025 | $138.72 | $138.98 | $139.58 | $138.31 | 1,659,600 |
| 14-11-2025 | $138.89 | $138.68 | $139.12 | $138.40 | 624,700 |
| 13-11-2025 | $134.92 | $135.72 | $135.96 | $134.31 | 504,300 |
| 12-11-2025 | $135.56 | $135.45 | $135.94 | $134.78 | 545,800 |
| 11-11-2025 | $134.68 | $134.74 | $135.28 | $134.44 | 576,100 |
| 10-11-2025 | $133.93 | $131.88 | $134.28 | $131.78 | 823,900 |
| 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 | $129.04 | $129.07 | $127.75 | 583,200 |
| 29-10-2025 | $128.83 | $130.71 | $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 |
Graphs are not available, please refer to the detailed table