Quotes and Market Data
Find a quote
IMPERIAL OIL
112.89 Up 2.33 (2.06 %)
Delayed : 2025/07/11 17:40:00
- Previous close $110.56
- Opening $110.65
- Price Ask $112.40
- Price Bid $112.40
- Size Bid 9
- Size Ask 1
- Today High $113.12
- Today Low $110.65
- 52 Weeks High $114.04
- 52 Weeks Low $82.98
- Volume 940,998
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $112.89 | Down $ -0.04 | $112.89 | $112.89 | 277,900 |
| 03:59 PM | $112.93 | Up $0.11 | $112.93 | $112.82 | 31,900 |
| 03:58 PM | $112.83 | Up $0.05 | $112.86 | $112.78 | 12,300 |
| 03:57 PM | $112.78 | Down $ -0.01 | $112.82 | $112.76 | 14,100 |
| 03:56 PM | $112.79 | Up $0.02 | $112.83 | $112.77 | 7,000 |
| 03:55 PM | $112.77 | Up $0.00 | $112.89 | $112.75 | 11,900 |
| 03:54 PM | $112.77 | Up $0.03 | $112.79 | $112.72 | 6,500 |
| 03:53 PM | $112.74 | Up $0.02 | $112.76 | $112.71 | 3,900 |
| 03:52 PM | $112.72 | Down $ -0.07 | $112.78 | $112.69 | 3,400 |
| 03:51 PM | $112.79 | Down $ -0.01 | $112.82 | $112.72 | 7,400 |
| 03:50 PM | $112.80 | Down $ -0.07 | $112.92 | $112.80 | 6,200 |
| 03:49 PM | $112.87 | Up $0.07 | $112.89 | $112.73 | 7,900 |
| 03:48 PM | $112.80 | Up $0.05 | $112.82 | $112.75 | 3,300 |
| 03:47 PM | $112.75 | Up $0.00 | $112.77 | $112.70 | 2,400 |
| 03:46 PM | $112.75 | Down $ -0.05 | $112.80 | $112.71 | 4,400 |
| 03:45 PM | $112.80 | Down $ -0.02 | $112.81 | $112.80 | 900 |
| 03:44 PM | $112.82 | Up $0.03 | $112.83 | $112.77 | 7,800 |
| 03:43 PM | $112.78 | Down $ -0.07 | $112.84 | $112.78 | 3,000 |
| 03:42 PM | $112.85 | Down $ -0.01 | $112.87 | $112.85 | 2,900 |
| 03:41 PM | $112.86 | Down $ -0.04 | $112.89 | $112.85 | 4,000 |
| 03:40 PM | $112.90 | Up $0.01 | $112.90 | $112.88 | 2,200 |
| 03:39 PM | $112.89 | Up $0.02 | $112.89 | $112.87 | 700 |
| 03:38 PM | $112.87 | Up $0.02 | $112.87 | $112.86 | 2,400 |
| 03:37 PM | $112.85 | Down $ -0.09 | $112.91 | $112.79 | 6,100 |
| 03:36 PM | $112.94 | Up $0.03 | $112.94 | $112.92 | 500 |
| 03:35 PM | $112.91 | Up $0.02 | $112.93 | $112.89 | 3,900 |
| 03:33 PM | $112.89 | Down $ -0.01 | $112.89 | $112.89 | 200 |
| 03:33 PM | $112.89 | Up $0.00 | $112.89 | $112.89 | 0 |
| 03:32 PM | $112.90 | Up $0.00 | $112.92 | $112.90 | 600 |
| 03:31 PM | $112.90 | Up $0.04 | $112.90 | $112.83 | 3,100 |
| 03:30 PM | $112.87 | Up $0.18 | $112.89 | $112.70 | 4,000 |
| 03:29 PM | $112.68 | Up $0.01 | $112.68 | $112.67 | 600 |
| 03:28 PM | $112.67 | Down $ -0.08 | $112.74 | $112.67 | 1,300 |
| 03:26 PM | $112.75 | Up $0.01 | $112.77 | $112.75 | 300 |
| 03:26 PM | $112.75 | Up $0.00 | $112.77 | $112.75 | 0 |
| 03:25 PM | $112.74 | Down $ -0.05 | $112.77 | $112.72 | 3,400 |
| 03:24 PM | $112.79 | Up $0.00 | $112.79 | $112.74 | 3,500 |
| 03:23 PM | $112.79 | Up $0.02 | $112.79 | $112.78 | 200 |
| 03:22 PM | $112.77 | Up $0.00 | $112.78 | $112.77 | 400 |
| 03:21 PM | $112.77 | Down $ -0.01 | $112.79 | $112.77 | 1,700 |
| 03:20 PM | $112.78 | Down $ -0.01 | $112.78 | $112.78 | 100 |
| 03:19 PM | $112.79 | Up $0.03 | $112.79 | $112.78 | 900 |
| 03:18 PM | $112.76 | Up $0.02 | $112.76 | $112.76 | 200 |
| 03:17 PM | $112.74 | Up $0.00 | $112.79 | $112.74 | 4,500 |
| 03:16 PM | $112.74 | Down $ -0.04 | $112.77 | $112.74 | 1,500 |
| 03:15 PM | $112.78 | Up $0.02 | $112.78 | $112.75 | 1,300 |
| 03:13 PM | $112.76 | Up $0.05 | $112.76 | $112.74 | 1,900 |
| 03:13 PM | $112.76 | Up $0.00 | $112.76 | $112.74 | 0 |
| 03:11 PM | $112.72 | Down $ -0.02 | $112.72 | $112.72 | 300 |
| 03:11 PM | $112.72 | Up $0.00 | $112.72 | $112.72 | 0 |
| 03:10 PM | $112.74 | Up $0.01 | $112.74 | $112.70 | 1,500 |
| 03:09 PM | $112.73 | Down $ -0.01 | $112.75 | $112.73 | 1,400 |
| 03:08 PM | $112.74 | Down $ -0.05 | $112.75 | $112.74 | 200 |
| 03:07 PM | $112.79 | Up $0.00 | $112.79 | $112.77 | 1,200 |
| 03:06 PM | $112.79 | Up $0.03 | $112.79 | $112.73 | 4,200 |
| 03:05 PM | $112.76 | Down $ -0.02 | $112.77 | $112.76 | 200 |
| 03:04 PM | $112.78 | Down $ -0.14 | $112.91 | $112.78 | 1,300 |
| 03:03 PM | $112.92 | Down $ -0.10 | $113.01 | $112.92 | 2,500 |
| 03:02 PM | $113.02 | Up $0.08 | $113.03 | $112.97 | 2,800 |
| 03:01 PM | $112.94 | Down $ -0.01 | $112.97 | $112.93 | 2,900 |
| 03:00 PM | $112.95 | Down $ -0.09 | $113.00 | $112.95 | 1,100 |
| 02:58 PM | $113.04 | Up $0.01 | $113.10 | $113.01 | 5,100 |
| 02:58 PM | $113.04 | Up $0.00 | $113.10 | $113.01 | 0 |
| 02:57 PM | $113.03 | Up $0.06 | $113.03 | $113.01 | 1,300 |
| 02:56 PM | $112.97 | Up $0.00 | $113.00 | $112.97 | 2,400 |
| 02:55 PM | $112.97 | Up $0.02 | $113.00 | $112.97 | 300 |
| 02:54 PM | $112.95 | Down $ -0.04 | $113.00 | $112.95 | 200 |
| 02:53 PM | $112.99 | Up $0.05 | $112.99 | $112.96 | 1,100 |
| 02:52 PM | $112.94 | Down $ -0.08 | $113.05 | $112.94 | 5,900 |
| 02:51 PM | $113.02 | Up $0.04 | $113.02 | $113.01 | 1,500 |
| 02:50 PM | $112.98 | Up $0.00 | $112.98 | $112.98 | 100 |
| 02:47 PM | $112.97 | Up $0.09 | $112.97 | $112.87 | 3,200 |
| 02:47 PM | $112.97 | Up $0.00 | $112.97 | $112.87 | 0 |
| 02:47 PM | $112.97 | Up $0.00 | $112.97 | $112.87 | 0 |
| 02:46 PM | $112.88 | Down $ -0.05 | $112.93 | $112.88 | 1,700 |
| 02:45 PM | $112.93 | Up $0.07 | $112.95 | $112.88 | 2,000 |
| 02:44 PM | $112.86 | Up $0.09 | $112.87 | $112.75 | 3,100 |
| 02:43 PM | $112.76 | Up $0.02 | $112.77 | $112.76 | 1,000 |
| 02:39 PM | $112.74 | Up $0.06 | $112.82 | $112.71 | 2,700 |
| 02:39 PM | $112.74 | Up $0.00 | $112.82 | $112.71 | 0 |
| 02:39 PM | $112.74 | Up $0.00 | $112.82 | $112.71 | 0 |
| 02:39 PM | $112.74 | Up $0.00 | $112.82 | $112.71 | 0 |
| 02:38 PM | $112.68 | Up $0.02 | $112.69 | $112.68 | 200 |
| 02:36 PM | $112.65 | Down $ -0.01 | $112.67 | $112.64 | 600 |
| 02:36 PM | $112.65 | Up $0.00 | $112.67 | $112.64 | 0 |
| 02:35 PM | $112.66 | Up $0.07 | $112.67 | $112.62 | 1,100 |
| 02:34 PM | $112.59 | Up $0.07 | $112.59 | $112.55 | 400 |
| 02:33 PM | $112.52 | Up $0.04 | $112.52 | $112.52 | 400 |
| 02:32 PM | $112.48 | Down $ -0.04 | $112.48 | $112.48 | 300 |
| 02:31 PM | $112.52 | Up $0.10 | $112.52 | $112.48 | 1,400 |
| 02:30 PM | $112.42 | Down $ -0.03 | $112.42 | $112.42 | 400 |
| 02:29 PM | $112.45 | Down $ -0.04 | $112.53 | $112.45 | 1,600 |
| 02:28 PM | $112.49 | Up $0.00 | $112.53 | $112.46 | 600 |
| 02:27 PM | $112.49 | Down $ -0.04 | $112.59 | $112.49 | 2,500 |
| 02:26 PM | $112.53 | Up $0.01 | $112.53 | $112.47 | 900 |
| 02:25 PM | $112.52 | Up $0.11 | $112.52 | $112.46 | 1,000 |
| 02:23 PM | $112.41 | Up $0.00 | $112.41 | $112.40 | 200 |
| 02:23 PM | $112.41 | Up $0.00 | $112.41 | $112.40 | 0 |
| 02:22 PM | $112.41 | Down $ -0.17 | $112.55 | $112.41 | 800 |
| 02:20 PM | $112.59 | Down $ -0.16 | $112.69 | $112.59 | 700 |
| 02:20 PM | $112.59 | Up $0.00 | $112.69 | $112.59 | 0 |
| 02:19 PM | $112.74 | Up $0.05 | $112.75 | $112.65 | 13,100 |
| 02:18 PM | $112.70 | Down $ -0.01 | $112.70 | $112.67 | 800 |
| 02:17 PM | $112.70 | Up $0.00 | $112.70 | $112.67 | 1,100 |
| 02:16 PM | $112.70 | Down $ -0.06 | $112.71 | $112.69 | 2,600 |
| 02:15 PM | $112.76 | Up $0.00 | $112.76 | $112.73 | 600 |
| 02:14 PM | $112.76 | Up $0.01 | $112.76 | $112.76 | 100 |
| 02:13 PM | $112.75 | Up $0.06 | $112.76 | $112.72 | 2,300 |
| 02:12 PM | $112.69 | Up $0.01 | $112.70 | $112.63 | 2,100 |
| 02:10 PM | $112.68 | Down $ -0.06 | $112.69 | $112.68 | 800 |
| 02:10 PM | $112.68 | Up $0.00 | $112.69 | $112.68 | 0 |
| 02:09 PM | $112.74 | Up $0.05 | $112.74 | $112.74 | 100 |
| 02:07 PM | $112.69 | Down $ -0.10 | $112.73 | $112.69 | 600 |
| 02:07 PM | $112.69 | Up $0.00 | $112.73 | $112.69 | 0 |
| 02:06 PM | $112.79 | Up $0.03 | $112.79 | $112.79 | 200 |
| 02:03 PM | $112.76 | Up $0.06 | $112.76 | $112.74 | 500 |
| 02:03 PM | $112.76 | Up $0.00 | $112.76 | $112.74 | 0 |
| 02:03 PM | $112.76 | Up $0.00 | $112.76 | $112.74 | 0 |
| 02:02 PM | $112.70 | Down $ -0.04 | $112.73 | $112.70 | 700 |
| 02:00 PM | $112.74 | Down $ -0.07 | $112.83 | $112.74 | 3,400 |
| 02:00 PM | $112.74 | Up $0.00 | $112.83 | $112.74 | 0 |
| 01:59 PM | $112.81 | Up $0.04 | $112.82 | $112.81 | 1,800 |
| 01:58 PM | $112.77 | Down $ -0.01 | $112.77 | $112.77 | 300 |
| 01:57 PM | $112.78 | Down $ -0.01 | $112.78 | $112.78 | 100 |
| 01:56 PM | $112.79 | Up $0.00 | $112.79 | $112.78 | 700 |
| 01:55 PM | $112.79 | Down $ -0.06 | $112.81 | $112.79 | 1,000 |
| 01:54 PM | $112.85 | Up $0.05 | $112.85 | $112.82 | 1,000 |
| 01:53 PM | $112.80 | Up $0.00 | $112.80 | $112.79 | 1,900 |
| 01:52 PM | $112.80 | Up $0.05 | $112.80 | $112.78 | 400 |
| 01:51 PM | $112.76 | Down $ -0.02 | $112.79 | $112.74 | 1,300 |
| 01:50 PM | $112.77 | Up $0.05 | $112.77 | $112.77 | 100 |
| 01:49 PM | $112.72 | Up $0.02 | $112.73 | $112.72 | 1,300 |
| 01:48 PM | $112.70 | Down $ -0.02 | $112.70 | $112.64 | 700 |
| 01:45 PM | $112.72 | Down $ -0.05 | $112.78 | $112.71 | 2,300 |
| 01:45 PM | $112.72 | Up $0.00 | $112.78 | $112.71 | 0 |
| 01:45 PM | $112.72 | Up $0.00 | $112.78 | $112.71 | 0 |
| 01:44 PM | $112.77 | Up $0.00 | $112.77 | $112.77 | 100 |
| 01:43 PM | $112.77 | Up $0.05 | $112.77 | $112.72 | 1,200 |
| 01:42 PM | $112.72 | Up $0.03 | $112.72 | $112.66 | 1,200 |
| 01:40 PM | $112.69 | Up $0.00 | $112.69 | $112.69 | 100 |
| 01:40 PM | $112.69 | Up $0.00 | $112.69 | $112.69 | 0 |
| 01:38 PM | $112.68 | Down $ -0.02 | $112.69 | $112.68 | 1,000 |
| 01:38 PM | $112.68 | Up $0.00 | $112.69 | $112.68 | 0 |
| 01:36 PM | $112.70 | Down $ -0.02 | $112.70 | $112.70 | 100 |
| 01:36 PM | $112.70 | Up $0.00 | $112.70 | $112.70 | 0 |
| 01:34 PM | $112.72 | Up $0.02 | $112.72 | $112.72 | 100 |
| 01:34 PM | $112.72 | Up $0.00 | $112.72 | $112.72 | 0 |
| 01:30 PM | $112.70 | Up $0.16 | $112.70 | $112.57 | 2,500 |
| 01:30 PM | $112.70 | Up $0.00 | $112.70 | $112.57 | 0 |
| 01:30 PM | $112.70 | Up $0.00 | $112.70 | $112.57 | 0 |
| 01:30 PM | $112.70 | Up $0.00 | $112.70 | $112.57 | 0 |
| 01:29 PM | $112.54 | Up $0.00 | $112.54 | $112.54 | 200 |
| 01:28 PM | $112.54 | Down $ -0.01 | $112.54 | $112.54 | 200 |
| 01:27 PM | $112.55 | Down $ -0.02 | $112.55 | $112.55 | 500 |
| 01:26 PM | $112.57 | Down $ -0.07 | $112.65 | $112.57 | 1,400 |
| 01:25 PM | $112.64 | Up $0.05 | $112.64 | $112.64 | 100 |
| 01:24 PM | $112.59 | Down $ -0.05 | $112.65 | $112.59 | 700 |
| 01:23 PM | $112.64 | Up $0.00 | $112.64 | $112.64 | 100 |
| 01:22 PM | $112.64 | Up $0.03 | $112.66 | $112.59 | 1,800 |
| 01:21 PM | $112.61 | Up $0.00 | $112.61 | $112.57 | 200 |
| 01:19 PM | $112.61 | Up $0.09 | $112.61 | $112.57 | 1,100 |
| 01:19 PM | $112.61 | Up $0.00 | $112.61 | $112.57 | 0 |
| 01:17 PM | $112.52 | Down $ -0.08 | $112.56 | $112.52 | 400 |
| 01:17 PM | $112.52 | Up $0.00 | $112.56 | $112.52 | 0 |
| 01:16 PM | $112.60 | Down $ -0.09 | $112.69 | $112.60 | 800 |
| 01:12 PM | $112.68 | Down $ -0.04 | $112.79 | $112.68 | 2,400 |
| 01:12 PM | $112.68 | Up $0.00 | $112.79 | $112.68 | 0 |
| 01:12 PM | $112.68 | Up $0.00 | $112.79 | $112.68 | 0 |
| 01:12 PM | $112.68 | Up $0.00 | $112.79 | $112.68 | 0 |
| 01:11 PM | $112.72 | Up $0.09 | $112.72 | $112.69 | 1,000 |
| 01:09 PM | $112.63 | Down $ -0.05 | $112.65 | $112.63 | 400 |
| 01:09 PM | $112.63 | Up $0.00 | $112.65 | $112.63 | 0 |
| 01:08 PM | $112.68 | Down $ -0.01 | $112.68 | $112.68 | 500 |
| 01:07 PM | $112.69 | Up $0.05 | $112.78 | $112.61 | 4,500 |
| 01:06 PM | $112.64 | Down $ -0.02 | $112.65 | $112.64 | 700 |
| 01:05 PM | $112.66 | Up $0.01 | $112.66 | $112.66 | 100 |
| 01:04 PM | $112.65 | Down $ -0.01 | $112.68 | $112.65 | 400 |
| 01:03 PM | $112.66 | Down $ -0.06 | $112.72 | $112.66 | 1,500 |
| 01:02 PM | $112.72 | Down $ -0.06 | $112.78 | $112.72 | 1,000 |
| 01:00 PM | $112.78 | Down $ -0.07 | $112.83 | $112.78 | 300 |
| 01:00 PM | $112.78 | Up $0.00 | $112.83 | $112.78 | 0 |
| 12:59 PM | $112.85 | Down $ -0.07 | $112.91 | $112.85 | 600 |
| 12:58 PM | $112.92 | Down $ -0.09 | $113.00 | $112.92 | 4,400 |
| 12:57 PM | $113.01 | Up $0.00 | $113.01 | $113.01 | 100 |
| 12:56 PM | $113.01 | Up $0.00 | $113.01 | $112.87 | 4,100 |
| 12:55 PM | $113.01 | Up $0.01 | $113.01 | $113.01 | 100 |
| 12:53 PM | $113.00 | Up $0.01 | $113.00 | $113.00 | 600 |
| 12:53 PM | $113.00 | Up $0.00 | $113.00 | $113.00 | 0 |
| 12:52 PM | $112.99 | Up $0.02 | $112.99 | $112.99 | 100 |
| 12:51 PM | $112.97 | Down $ -0.03 | $113.03 | $112.91 | 11,100 |
| 12:50 PM | $113.00 | Down $ -0.01 | $113.00 | $113.00 | 100 |
| 12:47 PM | $113.01 | Down $ -0.03 | $113.01 | $113.01 | 400 |
| 12:47 PM | $113.01 | Up $0.00 | $113.01 | $113.01 | 0 |
| 12:47 PM | $113.01 | Up $0.00 | $113.01 | $113.01 | 0 |
| 12:46 PM | $113.04 | Up $0.05 | $113.04 | $113.04 | 300 |
| 12:45 PM | $112.99 | Up $0.00 | $112.99 | $112.99 | 300 |
| 12:44 PM | $112.99 | Down $ -0.02 | $112.99 | $112.99 | 100 |
| 12:43 PM | $113.01 | Down $ -0.05 | $113.04 | $113.01 | 700 |
| 12:42 PM | $113.06 | Down $ -0.06 | $113.08 | $113.06 | 1,000 |
| 12:41 PM | $113.12 | Up $0.13 | $113.12 | $113.03 | 900 |
| 12:40 PM | $112.99 | Up $0.03 | $112.99 | $112.99 | 400 |
| 12:39 PM | $112.96 | Up $0.00 | $112.96 | $112.96 | 300 |
| 12:38 PM | $112.96 | Up $0.07 | $112.96 | $112.91 | 1,900 |
| 12:37 PM | $112.89 | Up $0.04 | $112.89 | $112.85 | 2,100 |
| 12:36 PM | $112.85 | Down $ -0.04 | $112.87 | $112.85 | 200 |
| 12:35 PM | $112.89 | Up $0.04 | $112.89 | $112.86 | 2,600 |
| 12:34 PM | $112.85 | Up $0.03 | $112.86 | $112.85 | 3,200 |
| 12:32 PM | $112.82 | Down $ -0.11 | $112.96 | $112.82 | 1,400 |
| 12:32 PM | $112.82 | Up $0.00 | $112.96 | $112.82 | 0 |
| 12:31 PM | $112.93 | Down $ -0.09 | $113.01 | $112.93 | 900 |
| 12:29 PM | $113.02 | Up $0.01 | $113.07 | $113.01 | 1,500 |
| 12:29 PM | $113.02 | Up $0.00 | $113.07 | $113.01 | 0 |
| 12:26 PM | $113.01 | Down $ -0.01 | $113.02 | $112.92 | 3,100 |
| 12:26 PM | $113.01 | Up $0.00 | $113.02 | $112.92 | 0 |
| 12:26 PM | $113.01 | Up $0.00 | $113.02 | $112.92 | 0 |
| 12:23 PM | $113.02 | Up $0.07 | $113.04 | $112.98 | 1,500 |
| 12:23 PM | $113.02 | Up $0.00 | $113.04 | $112.98 | 0 |
| 12:23 PM | $113.02 | Up $0.00 | $113.04 | $112.98 | 0 |
| 12:22 PM | $112.95 | Down $ -0.02 | $112.96 | $112.95 | 200 |
| 12:20 PM | $112.97 | Down $ -0.03 | $113.00 | $112.97 | 900 |
| 12:20 PM | $112.97 | Up $0.00 | $113.00 | $112.97 | 0 |
| 12:18 PM | $113.00 | Down $ -0.03 | $113.00 | $113.00 | 700 |
| 12:18 PM | $113.00 | Up $0.00 | $113.00 | $113.00 | 0 |
| 12:17 PM | $113.03 | Up $0.00 | $113.03 | $113.03 | 100 |
| 12:16 PM | $113.03 | Down $ -0.06 | $113.06 | $113.03 | 700 |
| 12:15 PM | $113.09 | Down $ -0.03 | $113.09 | $113.09 | 800 |
| 12:14 PM | $113.12 | Up $0.03 | $113.12 | $113.09 | 400 |
| 12:13 PM | $113.09 | Down $ -0.01 | $113.11 | $113.08 | 900 |
| 12:12 PM | $113.10 | Up $0.03 | $113.10 | $113.08 | 600 |
| 12:11 PM | $113.07 | Up $0.03 | $113.07 | $113.07 | 400 |
| 12:10 PM | $113.04 | Up $0.03 | $113.06 | $113.04 | 300 |
| 12:09 PM | $113.01 | Down $ -0.03 | $113.04 | $113.01 | 300 |
| 12:08 PM | $113.04 | Down $ -0.02 | $113.10 | $113.04 | 1,600 |
| 12:07 PM | $113.06 | Up $0.05 | $113.06 | $113.01 | 1,700 |
| 12:06 PM | $113.01 | Up $0.01 | $113.01 | $112.99 | 700 |
| 12:05 PM | $113.00 | Up $0.07 | $113.00 | $112.98 | 7,600 |
| 12:04 PM | $112.93 | Down $ -0.06 | $112.94 | $112.93 | 200 |
| 12:03 PM | $112.99 | Up $0.04 | $112.99 | $112.91 | 1,300 |
| 12:02 PM | $112.95 | Up $0.07 | $112.95 | $112.92 | 800 |
| 12:01 PM | $112.88 | Down $ -0.03 | $112.88 | $112.88 | 200 |
| 11:59 AM | $112.91 | Up $0.02 | $112.91 | $112.91 | 100 |
| 11:59 AM | $112.91 | Up $0.00 | $112.91 | $112.91 | 0 |
| 11:58 AM | $112.89 | Down $ -0.06 | $112.93 | $112.89 | 700 |
| 11:57 AM | $112.95 | Up $0.00 | $112.95 | $112.95 | 100 |
| 11:56 AM | $112.95 | Down $ -0.05 | $112.98 | $112.95 | 400 |
| 11:55 AM | $113.00 | Down $ -0.03 | $113.01 | $113.00 | 600 |
| 11:54 AM | $113.03 | Down $ -0.04 | $113.03 | $113.03 | 200 |
| 11:53 AM | $113.07 | Up $0.07 | $113.07 | $113.06 | 400 |
| 11:52 AM | $113.00 | Down $ -0.02 | $113.02 | $113.00 | 500 |
| 11:51 AM | $113.02 | Up $0.03 | $113.02 | $112.99 | 200 |
| 11:50 AM | $112.99 | Up $0.05 | $112.99 | $112.99 | 300 |
| 11:49 AM | $112.94 | Up $0.00 | $113.00 | $112.93 | 800 |
| 11:48 AM | $112.94 | Up $0.11 | $112.94 | $112.85 | 400 |
| 11:47 AM | $112.83 | Up $0.04 | $112.83 | $112.83 | 200 |
| 11:46 AM | $112.79 | Up $0.01 | $112.82 | $112.79 | 700 |
| 11:45 AM | $112.78 | Up $0.04 | $112.78 | $112.78 | 300 |
| 11:44 AM | $112.74 | Down $ -0.03 | $112.75 | $112.74 | 600 |
| 11:43 AM | $112.77 | Up $0.00 | $112.77 | $112.77 | 200 |
| 11:42 AM | $112.77 | Down $ -0.02 | $112.79 | $112.75 | 500 |
| 11:41 AM | $112.79 | Up $0.03 | $112.79 | $112.79 | 200 |
| 11:40 AM | $112.76 | Up $0.04 | $112.76 | $112.70 | 1,800 |
| 11:39 AM | $112.72 | Down $ -0.11 | $112.85 | $112.72 | 1,800 |
| 11:38 AM | $112.83 | Down $ -0.08 | $112.88 | $112.83 | 1,600 |
| 11:37 AM | $112.91 | Up $0.03 | $112.91 | $112.89 | 2,100 |
| 11:36 AM | $112.87 | Up $0.03 | $112.87 | $112.82 | 400 |
| 11:35 AM | $112.84 | Down $ -0.06 | $112.91 | $112.84 | 1,900 |
| 11:34 AM | $112.90 | Up $0.05 | $112.90 | $112.85 | 600 |
| 11:33 AM | $112.85 | Up $0.09 | $112.85 | $112.78 | 600 |
| 11:32 AM | $112.76 | Up $0.04 | $112.76 | $112.74 | 600 |
| 11:31 AM | $112.72 | Down $ -0.04 | $112.73 | $112.68 | 2,000 |
| 11:29 AM | $112.76 | Down $ -0.24 | $112.95 | $112.76 | 2,000 |
| 11:29 AM | $112.76 | Up $0.00 | $112.95 | $112.76 | 0 |
| 11:28 AM | $113.00 | Up $0.03 | $113.00 | $112.90 | 2,700 |
| 11:26 AM | $112.97 | Down $ -0.02 | $113.02 | $112.97 | 1,000 |
| 11:26 AM | $112.97 | Up $0.00 | $113.02 | $112.97 | 0 |
| 11:25 AM | $112.98 | Down $ -0.04 | $113.02 | $112.98 | 600 |
| 11:23 AM | $113.02 | Down $ -0.04 | $113.06 | $113.02 | 400 |
| 11:23 AM | $113.02 | Up $0.00 | $113.06 | $113.02 | 0 |
| 11:22 AM | $113.06 | Down $ -0.02 | $113.12 | $113.06 | 800 |
| 11:21 AM | $113.08 | Up $0.04 | $113.08 | $113.05 | 300 |
| 11:20 AM | $113.04 | Up $0.06 | $113.04 | $113.02 | 700 |
| 11:19 AM | $112.99 | Down $ -0.02 | $112.99 | $112.98 | 200 |
| 11:18 AM | $113.00 | Up $0.02 | $113.01 | $112.97 | 2,500 |
| 11:16 AM | $112.98 | Up $0.02 | $113.00 | $112.93 | 1,400 |
| 11:16 AM | $112.98 | Up $0.00 | $113.00 | $112.93 | 0 |
| 11:15 AM | $112.96 | Down $ -0.06 | $113.00 | $112.96 | 1,200 |
| 11:14 AM | $113.02 | Down $ -0.05 | $113.12 | $113.02 | 2,300 |
| 11:13 AM | $113.07 | Up $0.07 | $113.07 | $113.02 | 900 |
| 11:12 AM | $113.00 | Up $0.00 | $113.00 | $113.00 | 100 |
| 11:11 AM | $113.00 | Down $ -0.08 | $113.09 | $113.00 | 1,000 |
| 11:10 AM | $113.08 | Up $0.11 | $113.08 | $112.91 | 2,600 |
| 11:09 AM | $112.97 | Up $0.07 | $113.00 | $112.92 | 2,600 |
| 11:08 AM | $112.90 | Up $0.11 | $112.95 | $112.88 | 800 |
| 11:07 AM | $112.79 | Up $0.05 | $112.89 | $112.78 | 1,700 |
| 11:06 AM | $112.75 | Down $ -0.06 | $112.80 | $112.75 | 1,400 |
| 11:05 AM | $112.81 | Down $ -0.11 | $112.95 | $112.80 | 8,000 |
| 11:02 AM | $112.92 | Up $0.11 | $112.92 | $112.86 | 500 |
| 11:02 AM | $112.92 | Up $0.00 | $112.92 | $112.86 | 0 |
| 11:02 AM | $112.92 | Up $0.00 | $112.92 | $112.86 | 0 |
| 11:01 AM | $112.82 | Up $0.02 | $112.82 | $112.81 | 300 |
| 11:00 AM | $112.79 | Up $0.01 | $112.82 | $112.73 | 900 |
| 10:59 AM | $112.78 | Down $ -0.06 | $112.80 | $112.78 | 1,000 |
| 10:58 AM | $112.84 | Up $0.04 | $112.84 | $112.81 | 400 |
| 10:57 AM | $112.80 | Up $0.01 | $112.93 | $112.80 | 2,400 |
| 10:56 AM | $112.79 | Up $0.05 | $112.79 | $112.76 | 1,000 |
| 10:55 AM | $112.74 | Up $0.17 | $112.74 | $112.57 | 2,100 |
| 10:54 AM | $112.57 | Down $ -0.08 | $112.63 | $112.56 | 1,800 |
| 10:53 AM | $112.65 | Down $ -0.01 | $112.65 | $112.59 | 1,200 |
| 10:52 AM | $112.66 | Up $0.11 | $112.73 | $112.59 | 2,700 |
| 10:50 AM | $112.55 | Up $0.07 | $112.56 | $112.52 | 1,200 |
| 10:50 AM | $112.55 | Up $0.00 | $112.56 | $112.52 | 0 |
| 10:48 AM | $112.48 | Down $ -0.05 | $112.52 | $112.48 | 700 |
| 10:48 AM | $112.48 | Up $0.00 | $112.52 | $112.48 | 0 |
| 10:47 AM | $112.53 | Up $0.03 | $112.61 | $112.50 | 1,400 |
| 10:46 AM | $112.50 | Down $ -0.01 | $112.54 | $112.50 | 300 |
| 10:45 AM | $112.51 | Up $0.02 | $112.52 | $112.45 | 1,300 |
| 10:44 AM | $112.49 | Down $ -0.03 | $112.49 | $112.49 | 200 |
| 10:43 AM | $112.52 | Up $0.04 | $112.52 | $112.40 | 3,000 |
| 10:42 AM | $112.48 | Down $ -0.03 | $112.50 | $112.48 | 500 |
| 10:41 AM | $112.51 | Down $ -0.02 | $112.57 | $112.50 | 4,400 |
| 10:40 AM | $112.53 | Down $ -0.09 | $112.58 | $112.53 | 200 |
| 10:39 AM | $112.62 | Down $ -0.09 | $112.69 | $112.62 | 1,800 |
| 10:38 AM | $112.71 | Down $ -0.06 | $112.75 | $112.71 | 300 |
| 10:37 AM | $112.77 | Up $0.10 | $112.77 | $112.62 | 2,000 |
| 10:36 AM | $112.67 | Down $ -0.01 | $112.72 | $112.67 | 1,100 |
| 10:35 AM | $112.68 | Down $ -0.06 | $112.71 | $112.68 | 500 |
| 10:34 AM | $112.74 | Up $0.00 | $112.80 | $112.73 | 1,700 |
| 10:33 AM | $112.74 | Down $ -0.08 | $112.84 | $112.69 | 3,400 |
| 10:32 AM | $112.81 | Down $ -0.01 | $112.81 | $112.81 | 1,000 |
| 10:31 AM | $112.82 | Down $ -0.10 | $112.95 | $112.82 | 1,500 |
| 10:30 AM | $112.92 | Up $0.08 | $112.97 | $112.85 | 1,700 |
| 10:29 AM | $112.84 | Up $0.18 | $112.84 | $112.74 | 1,800 |
| 10:28 AM | $112.66 | Up $0.04 | $112.66 | $112.58 | 1,400 |
| 10:27 AM | $112.62 | Up $0.08 | $112.65 | $112.56 | 700 |
| 10:26 AM | $112.54 | Up $0.09 | $112.54 | $112.41 | 1,900 |
| 10:25 AM | $112.45 | Down $ -0.06 | $112.49 | $112.32 | 2,900 |
| 10:24 AM | $112.51 | Up $0.03 | $112.54 | $112.51 | 500 |
| 10:23 AM | $112.48 | Up $0.05 | $112.48 | $112.42 | 2,500 |
| 10:22 AM | $112.43 | Up $0.04 | $112.43 | $112.40 | 300 |
| 10:21 AM | $112.39 | Up $0.03 | $112.39 | $112.32 | 1,000 |
| 10:20 AM | $112.36 | Up $0.20 | $112.36 | $112.20 | 800 |
| 10:18 AM | $112.16 | Down $ -0.08 | $112.23 | $112.11 | 2,000 |
| 10:18 AM | $112.16 | Up $0.00 | $112.23 | $112.11 | 0 |
| 10:17 AM | $112.24 | Up $0.05 | $112.29 | $112.21 | 600 |
| 10:16 AM | $112.19 | Down $ -0.08 | $112.25 | $112.18 | 2,400 |
| 10:15 AM | $112.27 | Down $ -0.06 | $112.44 | $112.27 | 3,000 |
| 10:13 AM | $112.33 | Up $0.09 | $112.36 | $112.30 | 500 |
| 10:13 AM | $112.33 | Up $0.00 | $112.36 | $112.30 | 0 |
| 10:12 AM | $112.24 | Down $ -0.05 | $112.26 | $112.24 | 1,700 |
| 10:11 AM | $112.29 | Up $0.09 | $112.29 | $112.23 | 1,100 |
| 10:10 AM | $112.20 | Up $0.20 | $112.20 | $111.97 | 5,400 |
| 10:09 AM | $112.00 | Up $0.04 | $112.00 | $111.99 | 9,200 |
| 10:08 AM | $111.96 | Up $0.08 | $111.96 | $111.91 | 700 |
| 10:07 AM | $111.88 | Up $0.09 | $111.88 | $111.83 | 400 |
| 10:06 AM | $111.79 | Up $0.18 | $111.79 | $111.60 | 1,000 |
| 10:05 AM | $111.61 | Down $ -0.02 | $111.61 | $111.55 | 1,500 |
| 10:04 AM | $111.63 | Down $ -0.10 | $111.78 | $111.63 | 1,800 |
| 10:03 AM | $111.73 | Up $0.08 | $111.73 | $111.66 | 1,300 |
| 10:02 AM | $111.65 | Down $ -0.03 | $111.65 | $111.61 | 700 |
| 10:01 AM | $111.68 | Up $0.05 | $111.68 | $111.60 | 1,300 |
| 10:00 AM | $111.63 | Down $ -0.08 | $111.70 | $111.61 | 2,400 |
| 09:59 AM | $111.71 | Down $ -0.16 | $111.84 | $111.71 | 1,300 |
| 09:58 AM | $111.87 | Down $ -0.04 | $111.89 | $111.87 | 900 |
| 09:57 AM | $111.91 | Up $0.12 | $112.00 | $111.83 | 6,500 |
| 09:56 AM | $111.79 | Up $0.02 | $111.83 | $111.75 | 2,800 |
| 09:55 AM | $111.77 | Up $0.26 | $111.77 | $111.55 | 3,000 |
| 09:54 AM | $111.51 | Down $ -0.04 | $111.56 | $111.50 | 700 |
| 09:53 AM | $111.55 | Up $0.03 | $111.55 | $111.53 | 200 |
| 09:52 AM | $111.52 | Up $0.08 | $111.61 | $111.47 | 1,900 |
| 09:51 AM | $111.44 | Up $0.03 | $111.44 | $111.33 | 2,000 |
| 09:50 AM | $111.41 | Down $ -0.01 | $111.41 | $111.37 | 600 |
| 09:49 AM | $111.42 | Up $0.16 | $111.42 | $111.33 | 800 |
| 09:48 AM | $111.26 | Down $ -0.15 | $111.36 | $111.26 | 800 |
| 09:47 AM | $111.41 | Down $ -0.05 | $111.49 | $111.41 | 900 |
| 09:46 AM | $111.46 | Down $ -0.04 | $111.54 | $111.46 | 3,300 |
| 09:45 AM | $111.50 | Down $ -0.17 | $111.66 | $111.41 | 4,200 |
| 09:44 AM | $111.67 | Down $ -0.33 | $112.00 | $111.67 | 3,100 |
| 09:43 AM | $112.00 | Up $0.20 | $112.00 | $112.00 | 1,300 |
| 09:42 AM | $111.80 | Up $0.10 | $111.88 | $111.80 | 300 |
| 09:41 AM | $111.70 | Up $0.17 | $111.80 | $111.70 | 2,000 |
| 09:40 AM | $111.53 | Up $0.28 | $111.53 | $111.24 | 800 |
| 09:39 AM | $111.25 | Up $0.25 | $111.25 | $111.20 | 800 |
| 09:38 AM | $111.00 | Down $ -0.01 | $111.01 | $110.98 | 1,900 |
| 09:37 AM | $111.01 | Down $ -0.02 | $111.01 | $111.01 | 200 |
| 09:36 AM | $111.03 | Up $0.37 | $111.21 | $110.97 | 4,000 |
| 09:32 AM | $110.66 | Down $ -0.30 | $110.69 | $110.66 | 700 |
| 09:32 AM | $110.66 | Up $0.00 | $110.69 | $110.66 | 0 |
| 09:32 AM | $110.66 | Up $0.00 | $110.69 | $110.66 | 0 |
| 09:32 AM | $110.66 | Up $0.00 | $110.69 | $110.66 | 0 |
| 09:31 AM | $110.96 | Up $0.01 | $110.96 | $110.96 | 100 |
| 09:30 AM | $110.95 | Up $0.39 | $110.95 | $110.65 | 1,600 |
| Previous close | $110.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $112.89 | $112.88 | $113.12 | $112.40 | 738,400 |
| 10-07-2025 | $110.56 | $110.06 | $110.88 | $110.06 | 600,400 |
| 09-07-2025 | $109.39 | $110.07 | $110.09 | $109.36 | 859,300 |
| 08-07-2025 | $110.43 | $109.93 | $111.05 | $109.55 | 638,900 |
| 07-07-2025 | $109.46 | $109.26 | $109.67 | $108.87 | 546,300 |
| 04-07-2025 | $110.50 | $110.65 | $110.91 | $110.26 | 159,400 |
| 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 |
Graphs are not available, please refer to the detailed table