Print

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
Back to top