Quotes and Market Data
Find a quote
IMPERIAL OIL
138.20 Down -1.01 (-0.73 %)
Delayed : 2025/11/21 04:08:00
- Previous close $139.21
- Opening $139.91
- Price Ask $135.25
- Price Bid $135.25
- Size Bid 1
- Size Ask 1
- Today High $140.77
- Today Low $137.94
- 52 Weeks High $140.77
- 52 Weeks Low $82.98
- Volume 856,726
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $138.20 | Up $0.02 | $138.20 | $138.20 | 61,000 |
| 03:59 PM | $138.18 | Up $0.05 | $138.23 | $138.07 | 14,500 |
| 03:58 PM | $138.13 | Down $ -0.03 | $138.16 | $138.12 | 5,800 |
| 03:57 PM | $138.16 | Down $ -0.10 | $138.25 | $138.10 | 10,300 |
| 03:56 PM | $138.26 | Up $0.01 | $138.31 | $138.23 | 9,200 |
| 03:55 PM | $138.25 | Down $ -0.06 | $138.33 | $138.25 | 11,200 |
| 03:54 PM | $138.32 | Up $0.07 | $138.33 | $138.24 | 6,800 |
| 03:53 PM | $138.24 | Down $ -0.09 | $138.31 | $138.24 | 3,300 |
| 03:52 PM | $138.33 | Up $0.01 | $138.33 | $138.30 | 5,300 |
| 03:51 PM | $138.32 | Up $0.04 | $138.34 | $138.30 | 4,100 |
| 03:50 PM | $138.28 | Up $0.04 | $138.34 | $138.22 | 9,200 |
| 03:49 PM | $138.24 | Down $ -0.14 | $138.36 | $138.24 | 2,700 |
| 03:48 PM | $138.38 | Down $ -0.04 | $138.42 | $138.35 | 4,000 |
| 03:47 PM | $138.42 | Down $ -0.01 | $138.48 | $138.42 | 1,400 |
| 03:46 PM | $138.43 | Down $ -0.08 | $138.50 | $138.43 | 1,500 |
| 03:45 PM | $138.51 | Up $0.07 | $138.54 | $138.44 | 6,600 |
| 03:44 PM | $138.44 | Up $0.03 | $138.45 | $138.40 | 1,700 |
| 03:43 PM | $138.41 | Down $ -0.05 | $138.42 | $138.41 | 600 |
| 03:42 PM | $138.46 | Down $ -0.01 | $138.47 | $138.46 | 1,100 |
| 03:41 PM | $138.47 | Down $ -0.05 | $138.56 | $138.47 | 1,400 |
| 03:40 PM | $138.52 | Up $0.02 | $138.55 | $138.52 | 2,300 |
| 03:39 PM | $138.50 | Down $ -0.17 | $138.64 | $138.50 | 3,000 |
| 03:38 PM | $138.67 | Down $ -0.04 | $138.72 | $138.67 | 1,600 |
| 03:37 PM | $138.71 | Down $ -0.04 | $138.76 | $138.68 | 700 |
| 03:36 PM | $138.76 | Down $ -0.09 | $138.86 | $138.76 | 2,600 |
| 03:35 PM | $138.84 | Down $ -0.02 | $138.87 | $138.80 | 4,200 |
| 03:34 PM | $138.86 | Up $0.03 | $138.90 | $138.80 | 2,600 |
| 03:33 PM | $138.83 | Up $0.00 | $138.87 | $138.83 | 2,100 |
| 03:32 PM | $138.83 | Down $ -0.08 | $138.87 | $138.82 | 2,200 |
| 03:31 PM | $138.91 | Up $0.01 | $138.91 | $138.86 | 200 |
| 03:30 PM | $138.90 | Down $ -0.09 | $139.01 | $138.90 | 2,100 |
| 03:29 PM | $138.99 | Down $ -0.07 | $139.09 | $138.99 | 2,400 |
| 03:28 PM | $139.06 | Down $ -0.08 | $139.10 | $139.05 | 600 |
| 03:27 PM | $139.14 | Up $0.00 | $139.15 | $139.11 | 1,500 |
| 03:26 PM | $139.14 | Down $ -0.01 | $139.21 | $139.14 | 2,000 |
| 03:25 PM | $139.15 | Down $ -0.03 | $139.15 | $139.15 | 100 |
| 03:24 PM | $139.18 | Down $ -0.07 | $139.23 | $139.18 | 500 |
| 03:23 PM | $139.25 | Up $0.00 | $139.26 | $139.25 | 900 |
| 03:22 PM | $139.25 | Down $ -0.06 | $139.29 | $139.25 | 1,600 |
| 03:21 PM | $139.31 | Up $0.03 | $139.31 | $139.28 | 300 |
| 03:20 PM | $139.28 | Down $ -0.01 | $139.28 | $139.25 | 2,800 |
| 03:19 PM | $139.29 | Down $ -0.02 | $139.30 | $139.29 | 700 |
| 03:18 PM | $139.31 | Down $ -0.01 | $139.37 | $139.31 | 400 |
| 03:17 PM | $139.32 | Up $0.00 | $139.37 | $139.32 | 2,600 |
| 03:16 PM | $139.32 | Up $0.00 | $139.34 | $139.31 | 1,900 |
| 03:15 PM | $139.32 | Up $0.03 | $139.32 | $139.29 | 1,200 |
| 03:14 PM | $139.29 | Up $0.02 | $139.29 | $139.29 | 100 |
| 03:11 PM | $139.27 | Down $ -0.14 | $139.40 | $139.27 | 3,400 |
| 03:11 PM | $139.27 | Up $0.00 | $139.40 | $139.27 | 0 |
| 03:11 PM | $139.27 | Up $0.00 | $139.40 | $139.27 | 0 |
| 03:10 PM | $139.41 | Up $0.02 | $139.41 | $139.41 | 200 |
| 03:09 PM | $139.39 | Up $0.06 | $139.39 | $139.29 | 2,000 |
| 03:08 PM | $139.33 | Up $0.03 | $139.33 | $139.32 | 600 |
| 03:07 PM | $139.30 | Up $0.00 | $139.30 | $139.30 | 100 |
| 03:06 PM | $139.30 | Up $0.03 | $139.30 | $139.30 | 600 |
| 03:05 PM | $139.27 | Up $0.04 | $139.27 | $139.25 | 1,300 |
| 03:04 PM | $139.23 | Down $ -0.07 | $139.26 | $139.23 | 600 |
| 03:03 PM | $139.30 | Up $0.04 | $139.30 | $139.30 | 100 |
| 03:02 PM | $139.26 | Down $ -0.15 | $139.40 | $139.26 | 5,900 |
| 03:01 PM | $139.41 | Up $0.02 | $139.41 | $139.35 | 700 |
| 03:00 PM | $139.39 | Up $0.05 | $139.40 | $139.31 | 2,600 |
| 02:59 PM | $139.34 | Up $0.02 | $139.34 | $139.34 | 300 |
| 02:58 PM | $139.32 | Up $0.07 | $139.32 | $139.29 | 200 |
| 02:57 PM | $139.25 | Up $0.04 | $139.25 | $139.24 | 700 |
| 02:56 PM | $139.21 | Up $0.02 | $139.22 | $139.21 | 600 |
| 02:55 PM | $139.19 | Up $0.11 | $139.19 | $139.10 | 700 |
| 02:54 PM | $139.08 | Up $0.08 | $139.08 | $139.03 | 600 |
| 02:53 PM | $139.00 | Down $ -0.07 | $139.10 | $139.00 | 1,600 |
| 02:52 PM | $139.07 | Up $0.02 | $139.07 | $139.00 | 900 |
| 02:51 PM | $139.05 | Up $0.03 | $139.05 | $139.00 | 400 |
| 02:50 PM | $139.02 | Up $0.02 | $139.02 | $139.00 | 700 |
| 02:49 PM | $139.00 | Down $ -0.08 | $139.07 | $139.00 | 700 |
| 02:48 PM | $139.08 | Up $0.07 | $139.08 | $139.04 | 500 |
| 02:47 PM | $139.01 | Down $ -0.01 | $139.07 | $139.01 | 1,600 |
| 02:46 PM | $139.02 | Down $ -0.13 | $139.16 | $139.02 | 2,100 |
| 02:45 PM | $139.15 | Down $ -0.02 | $139.24 | $139.14 | 2,600 |
| 02:44 PM | $139.17 | Up $0.05 | $139.17 | $139.13 | 500 |
| 02:43 PM | $139.12 | Up $0.02 | $139.12 | $139.12 | 100 |
| 02:42 PM | $139.10 | Up $0.12 | $139.10 | $139.00 | 1,500 |
| 02:41 PM | $138.98 | Down $ -0.05 | $138.99 | $138.92 | 2,500 |
| 02:40 PM | $139.03 | Down $ -0.06 | $139.09 | $139.03 | 700 |
| 02:39 PM | $139.09 | Down $ -0.02 | $139.09 | $139.09 | 100 |
| 02:38 PM | $139.11 | Down $ -0.04 | $139.20 | $139.11 | 1,500 |
| 02:37 PM | $139.15 | Up $0.01 | $139.18 | $139.15 | 500 |
| 02:35 PM | $139.14 | Up $0.06 | $139.14 | $139.14 | 400 |
| 02:35 PM | $139.14 | Up $0.00 | $139.14 | $139.14 | 0 |
| 02:34 PM | $139.08 | Down $ -0.09 | $139.19 | $139.08 | 1,100 |
| 02:33 PM | $139.17 | Up $0.02 | $139.17 | $139.15 | 800 |
| 02:32 PM | $139.15 | Down $ -0.08 | $139.20 | $139.15 | 1,000 |
| 02:31 PM | $139.23 | Up $0.04 | $139.23 | $139.23 | 100 |
| 02:30 PM | $139.19 | Down $ -0.07 | $139.25 | $139.19 | 700 |
| 02:29 PM | $139.26 | Up $0.03 | $139.33 | $139.26 | 1,300 |
| 02:28 PM | $139.23 | Up $0.04 | $139.23 | $139.15 | 1,100 |
| 02:27 PM | $139.19 | Up $0.06 | $139.19 | $139.15 | 700 |
| 02:25 PM | $139.13 | Up $0.10 | $139.13 | $139.07 | 1,400 |
| 02:25 PM | $139.13 | Up $0.00 | $139.13 | $139.07 | 0 |
| 02:24 PM | $139.03 | Down $ -0.17 | $139.18 | $139.03 | 1,300 |
| 02:23 PM | $139.20 | Down $ -0.07 | $139.26 | $139.20 | 1,200 |
| 02:22 PM | $139.27 | Down $ -0.02 | $139.32 | $139.27 | 1,500 |
| 02:21 PM | $139.29 | Up $0.05 | $139.29 | $139.24 | 1,100 |
| 02:20 PM | $139.24 | Up $0.11 | $139.24 | $139.17 | 500 |
| 02:19 PM | $139.13 | Up $0.02 | $139.16 | $139.12 | 1,100 |
| 02:18 PM | $139.11 | Down $ -0.01 | $139.19 | $139.11 | 1,100 |
| 02:17 PM | $139.12 | Up $0.06 | $139.13 | $139.12 | 1,300 |
| 02:16 PM | $139.06 | Up $0.07 | $139.07 | $139.02 | 1,200 |
| 02:15 PM | $138.99 | Up $0.02 | $138.99 | $138.90 | 1,400 |
| 02:14 PM | $138.97 | Up $0.00 | $138.97 | $138.94 | 700 |
| 02:13 PM | $138.97 | Up $0.09 | $139.02 | $138.89 | 800 |
| 02:12 PM | $138.88 | Down $ -0.08 | $138.95 | $138.87 | 2,100 |
| 02:11 PM | $138.96 | Down $ -0.05 | $139.01 | $138.96 | 900 |
| 02:10 PM | $139.01 | Up $0.07 | $139.03 | $138.98 | 700 |
| 02:09 PM | $138.94 | Up $0.03 | $138.94 | $138.92 | 300 |
| 02:08 PM | $138.91 | Up $0.07 | $138.91 | $138.79 | 1,100 |
| 02:07 PM | $138.84 | Up $0.03 | $138.84 | $138.78 | 2,000 |
| 02:06 PM | $138.81 | Down $ -0.02 | $138.87 | $138.81 | 1,600 |
| 02:05 PM | $138.83 | Up $0.32 | $138.83 | $138.53 | 1,700 |
| 02:04 PM | $138.51 | Down $ -0.11 | $138.65 | $138.46 | 2,200 |
| 02:03 PM | $138.62 | Down $ -0.24 | $138.85 | $138.62 | 1,500 |
| 02:02 PM | $138.86 | Up $0.06 | $138.99 | $138.81 | 4,000 |
| 02:01 PM | $138.80 | Down $ -0.02 | $138.87 | $138.80 | 800 |
| 02:00 PM | $138.82 | Down $ -0.11 | $138.89 | $138.82 | 900 |
| 01:59 PM | $138.93 | Down $ -0.13 | $139.09 | $138.93 | 2,000 |
| 01:58 PM | $139.06 | Up $0.09 | $139.06 | $139.02 | 500 |
| 01:57 PM | $138.97 | Down $ -0.12 | $139.08 | $138.97 | 3,400 |
| 01:56 PM | $139.09 | Up $0.00 | $139.16 | $139.05 | 1,300 |
| 01:55 PM | $139.09 | Down $ -0.16 | $139.30 | $139.09 | 3,900 |
| 01:54 PM | $139.25 | Up $0.15 | $139.25 | $139.15 | 600 |
| 01:53 PM | $139.10 | Up $0.07 | $139.10 | $139.00 | 2,800 |
| 01:52 PM | $139.03 | Up $0.09 | $139.03 | $138.91 | 1,700 |
| 01:51 PM | $138.94 | Up $0.08 | $138.94 | $138.90 | 400 |
| 01:50 PM | $138.86 | Down $ -0.07 | $138.90 | $138.77 | 3,100 |
| 01:49 PM | $138.93 | Down $ -0.05 | $138.97 | $138.93 | 500 |
| 01:48 PM | $138.98 | Up $0.01 | $138.98 | $138.91 | 1,800 |
| 01:47 PM | $138.97 | Down $ -0.08 | $138.97 | $138.97 | 500 |
| 01:46 PM | $139.05 | Down $ -0.06 | $139.09 | $139.05 | 1,100 |
| 01:44 PM | $139.11 | Down $ -0.12 | $139.19 | $139.11 | 900 |
| 01:44 PM | $139.11 | Up $0.00 | $139.19 | $139.11 | 0 |
| 01:43 PM | $139.23 | Up $0.05 | $139.23 | $139.23 | 200 |
| 01:42 PM | $139.18 | Down $ -0.06 | $139.23 | $139.18 | 600 |
| 01:41 PM | $139.24 | Up $0.00 | $139.27 | $139.24 | 1,300 |
| 01:40 PM | $139.24 | Down $ -0.11 | $139.34 | $139.24 | 2,700 |
| 01:39 PM | $139.35 | Up $0.15 | $139.35 | $139.23 | 800 |
| 01:37 PM | $139.20 | Up $0.21 | $139.25 | $139.04 | 2,600 |
| 01:37 PM | $139.20 | Up $0.00 | $139.25 | $139.04 | 0 |
| 01:36 PM | $138.99 | Down $ -0.15 | $139.11 | $138.99 | 1,500 |
| 01:35 PM | $139.14 | Down $ -0.01 | $139.16 | $139.14 | 200 |
| 01:34 PM | $139.15 | Up $0.10 | $139.15 | $139.03 | 1,200 |
| 01:33 PM | $139.05 | Down $ -0.06 | $139.10 | $139.05 | 1,300 |
| 01:32 PM | $139.11 | Down $ -0.08 | $139.14 | $139.11 | 700 |
| 01:31 PM | $139.19 | Up $0.03 | $139.19 | $139.13 | 1,000 |
| 01:30 PM | $139.16 | Up $0.10 | $139.16 | $139.08 | 600 |
| 01:29 PM | $139.06 | Up $0.02 | $139.08 | $139.05 | 700 |
| 01:28 PM | $139.04 | Up $0.06 | $139.04 | $139.00 | 500 |
| 01:27 PM | $138.98 | Down $0.00 | $139.01 | $138.97 | 800 |
| 01:26 PM | $138.98 | Up $0.09 | $138.98 | $138.94 | 900 |
| 01:25 PM | $138.89 | Down $ -0.16 | $139.02 | $138.89 | 3,300 |
| 01:24 PM | $139.05 | Up $0.00 | $139.11 | $139.05 | 1,200 |
| 01:23 PM | $139.05 | Down $ -0.01 | $139.05 | $139.03 | 500 |
| 01:22 PM | $139.06 | Up $0.00 | $139.06 | $139.03 | 900 |
| 01:21 PM | $139.06 | Down $ -0.02 | $139.09 | $139.06 | 1,000 |
| 01:20 PM | $139.08 | Up $0.02 | $139.13 | $139.08 | 1,400 |
| 01:18 PM | $139.06 | Down $ -0.14 | $139.14 | $139.06 | 1,500 |
| 01:18 PM | $139.06 | Up $0.00 | $139.14 | $139.06 | 0 |
| 01:17 PM | $139.20 | Up $0.05 | $139.20 | $139.19 | 500 |
| 01:16 PM | $139.15 | Up $0.02 | $139.15 | $139.10 | 800 |
| 01:15 PM | $139.13 | Up $0.01 | $139.20 | $139.13 | 1,600 |
| 01:14 PM | $139.12 | Up $0.12 | $139.18 | $139.00 | 4,400 |
| 01:13 PM | $139.00 | Up $0.18 | $139.01 | $138.88 | 1,800 |
| 01:12 PM | $138.82 | Up $0.01 | $138.90 | $138.82 | 1,800 |
| 01:11 PM | $138.81 | Up $0.08 | $138.86 | $138.74 | 1,100 |
| 01:10 PM | $138.73 | Up $0.09 | $138.73 | $138.65 | 1,800 |
| 01:09 PM | $138.64 | Up $0.08 | $138.64 | $138.47 | 3,100 |
| 01:08 PM | $138.56 | Down $ -0.03 | $138.58 | $138.54 | 900 |
| 01:07 PM | $138.60 | Down $ -0.03 | $138.62 | $138.58 | 1,000 |
| 01:06 PM | $138.63 | Up $0.19 | $138.63 | $138.50 | 1,100 |
| 01:05 PM | $138.44 | Up $0.08 | $138.49 | $138.41 | 2,100 |
| 01:04 PM | $138.36 | Up $0.08 | $138.36 | $138.26 | 1,100 |
| 01:03 PM | $138.28 | Up $0.08 | $138.28 | $138.21 | 700 |
| 01:01 PM | $138.20 | Down $ -0.05 | $138.25 | $138.18 | 1,200 |
| 01:01 PM | $138.20 | Up $0.00 | $138.25 | $138.18 | 0 |
| 01:00 PM | $138.25 | Down $ -0.02 | $138.25 | $138.15 | 2,100 |
| 12:59 PM | $138.27 | Down $ -0.05 | $138.29 | $138.27 | 600 |
| 12:58 PM | $138.32 | Up $0.05 | $138.32 | $138.28 | 300 |
| 12:57 PM | $138.27 | Up $0.00 | $138.35 | $138.27 | 1,800 |
| 12:56 PM | $138.27 | Down $ -0.07 | $138.38 | $138.27 | 2,600 |
| 12:55 PM | $138.34 | Up $0.05 | $138.34 | $138.28 | 300 |
| 12:54 PM | $138.29 | Up $0.04 | $138.34 | $138.29 | 700 |
| 12:53 PM | $138.25 | Down $ -0.06 | $138.35 | $138.23 | 1,100 |
| 12:52 PM | $138.32 | Down $0.00 | $138.46 | $138.32 | 1,500 |
| 12:51 PM | $138.32 | Up $0.05 | $138.32 | $138.32 | 200 |
| 12:50 PM | $138.27 | Up $0.15 | $138.27 | $138.14 | 1,500 |
| 12:49 PM | $138.12 | Up $0.08 | $138.12 | $138.04 | 800 |
| 12:48 PM | $138.04 | Down $ -0.12 | $138.16 | $138.04 | 900 |
| 12:47 PM | $138.16 | Down $ -0.08 | $138.27 | $138.16 | 1,100 |
| 12:46 PM | $138.24 | Down $ -0.04 | $138.24 | $138.20 | 500 |
| 12:45 PM | $138.28 | Up $0.02 | $138.28 | $138.20 | 1,300 |
| 12:44 PM | $138.26 | Up $0.13 | $138.26 | $138.16 | 1,100 |
| 12:43 PM | $138.13 | Down $ -0.24 | $138.35 | $138.13 | 1,900 |
| 12:42 PM | $138.37 | Down $ -0.23 | $138.58 | $138.37 | 2,500 |
| 12:41 PM | $138.60 | Down $ -0.02 | $138.68 | $138.60 | 1,300 |
| 12:40 PM | $138.62 | Up $0.03 | $138.62 | $138.52 | 1,200 |
| 12:39 PM | $138.59 | Up $0.31 | $138.59 | $138.35 | 1,300 |
| 12:38 PM | $138.28 | Up $0.20 | $138.28 | $138.15 | 1,000 |
| 12:37 PM | $138.08 | Down $ -0.04 | $138.15 | $138.08 | 1,400 |
| 12:36 PM | $138.12 | Down $ -0.01 | $138.12 | $137.99 | 2,000 |
| 12:35 PM | $138.13 | Down $ -0.24 | $138.33 | $137.94 | 6,200 |
| 12:34 PM | $138.37 | Down $ -0.08 | $138.39 | $138.37 | 400 |
| 12:33 PM | $138.45 | Down $ -0.17 | $138.58 | $138.45 | 1,800 |
| 12:32 PM | $138.62 | Up $0.11 | $138.62 | $138.56 | 1,200 |
| 12:31 PM | $138.51 | Down $ -0.25 | $138.72 | $138.51 | 1,000 |
| 12:30 PM | $138.76 | Down $ -0.02 | $138.76 | $138.70 | 1,000 |
| 12:29 PM | $138.78 | Down $ -0.13 | $138.89 | $138.74 | 1,400 |
| 12:28 PM | $138.91 | Up $0.07 | $138.94 | $138.88 | 1,100 |
| 12:27 PM | $138.84 | Up $0.03 | $138.87 | $138.84 | 300 |
| 12:26 PM | $138.81 | Up $0.02 | $138.87 | $138.74 | 1,800 |
| 12:25 PM | $138.79 | Down $ -0.17 | $138.91 | $138.79 | 1,500 |
| 12:24 PM | $138.96 | Up $0.18 | $138.96 | $138.81 | 1,100 |
| 12:23 PM | $138.78 | Up $0.04 | $138.78 | $138.76 | 900 |
| 12:22 PM | $138.74 | Down $ -0.09 | $138.88 | $138.74 | 700 |
| 12:21 PM | $138.83 | Up $0.05 | $138.84 | $138.79 | 1,300 |
| 12:20 PM | $138.78 | Up $0.03 | $138.84 | $138.73 | 1,500 |
| 12:19 PM | $138.75 | Up $0.00 | $138.85 | $138.75 | 1,800 |
| 12:18 PM | $138.75 | Down $ -0.10 | $138.84 | $138.75 | 1,200 |
| 12:17 PM | $138.85 | Up $0.04 | $138.87 | $138.85 | 300 |
| 12:16 PM | $138.81 | Down $ -0.15 | $138.93 | $138.81 | 1,100 |
| 12:15 PM | $138.96 | Down $ -0.01 | $138.97 | $138.90 | 1,000 |
| 12:14 PM | $138.97 | Up $0.12 | $138.98 | $138.87 | 1,000 |
| 12:13 PM | $138.85 | Up $0.15 | $138.85 | $138.75 | 1,100 |
| 12:12 PM | $138.70 | Down $ -0.10 | $138.84 | $138.60 | 2,400 |
| 12:11 PM | $138.80 | Down $ -0.18 | $138.94 | $138.80 | 800 |
| 12:10 PM | $138.98 | Down $ -0.27 | $139.21 | $138.98 | 1,800 |
| 12:09 PM | $139.25 | Down $ -0.05 | $139.26 | $139.25 | 400 |
| 12:08 PM | $139.30 | Up $0.11 | $139.35 | $139.20 | 1,200 |
| 12:07 PM | $139.19 | Down $ -0.08 | $139.25 | $139.14 | 1,000 |
| 12:06 PM | $139.27 | Down $ -0.06 | $139.32 | $139.27 | 700 |
| 12:05 PM | $139.33 | Down $ -0.02 | $139.39 | $139.33 | 300 |
| 12:04 PM | $139.35 | Up $0.05 | $139.41 | $139.33 | 1,700 |
| 12:03 PM | $139.30 | Down $ -0.12 | $139.39 | $139.30 | 1,100 |
| 12:02 PM | $139.42 | Up $0.02 | $139.42 | $139.30 | 1,500 |
| 12:01 PM | $139.40 | Up $0.17 | $139.40 | $139.27 | 900 |
| 12:00 PM | $139.23 | Up $0.08 | $139.32 | $139.06 | 1,900 |
| 11:59 AM | $139.15 | Down $ -0.23 | $139.33 | $139.12 | 2,400 |
| 11:58 AM | $139.38 | Down $ -0.15 | $139.52 | $139.34 | 1,600 |
| 11:57 AM | $139.53 | Up $0.05 | $139.59 | $139.47 | 2,200 |
| 11:56 AM | $139.48 | Up $0.03 | $139.53 | $139.34 | 5,400 |
| 11:55 AM | $139.45 | Down $ -0.01 | $139.45 | $139.30 | 1,600 |
| 11:54 AM | $139.46 | Down $ -0.20 | $139.66 | $139.46 | 900 |
| 11:53 AM | $139.66 | Down $ -0.09 | $139.82 | $139.66 | 1,000 |
| 11:52 AM | $139.75 | Down $ -0.14 | $139.87 | $139.75 | 1,200 |
| 11:51 AM | $139.89 | Up $0.11 | $139.89 | $139.77 | 1,100 |
| 11:50 AM | $139.78 | Up $0.06 | $139.80 | $139.77 | 600 |
| 11:49 AM | $139.72 | Down $ -0.01 | $139.75 | $139.69 | 700 |
| 11:48 AM | $139.73 | Up $0.10 | $139.77 | $139.61 | 2,000 |
| 11:47 AM | $139.63 | Up $0.05 | $139.69 | $139.53 | 1,700 |
| 11:46 AM | $139.58 | Down $ -0.14 | $139.67 | $139.58 | 600 |
| 11:45 AM | $139.72 | Up $0.02 | $139.85 | $139.72 | 2,000 |
| 11:44 AM | $139.70 | Down $ -0.11 | $139.86 | $139.70 | 2,800 |
| 11:43 AM | $139.81 | Up $0.11 | $139.81 | $139.78 | 200 |
| 11:42 AM | $139.70 | Down $ -0.09 | $139.74 | $139.70 | 200 |
| 11:41 AM | $139.79 | Down $ -0.04 | $139.87 | $139.79 | 800 |
| 11:40 AM | $139.83 | Up $0.09 | $139.85 | $139.74 | 900 |
| 11:39 AM | $139.74 | Up $0.08 | $139.79 | $139.61 | 2,200 |
| 11:38 AM | $139.66 | Down $ -0.07 | $139.73 | $139.66 | 700 |
| 11:37 AM | $139.73 | Down $ -0.02 | $139.79 | $139.73 | 900 |
| 11:36 AM | $139.75 | Down $ -0.18 | $139.87 | $139.75 | 2,200 |
| 11:35 AM | $139.93 | Down $ -0.13 | $140.08 | $139.84 | 1,700 |
| 11:34 AM | $140.06 | Up $0.02 | $140.11 | $140.03 | 2,100 |
| 11:33 AM | $140.04 | Down $ -0.11 | $140.12 | $140.04 | 700 |
| 11:32 AM | $140.15 | Down $ -0.18 | $140.35 | $140.15 | 1,100 |
| 11:31 AM | $140.33 | Down $ -0.05 | $140.40 | $140.25 | 6,800 |
| 11:30 AM | $140.38 | Up $0.00 | $140.43 | $140.38 | 1,600 |
| 11:29 AM | $140.38 | Down $ -0.05 | $140.40 | $140.30 | 3,300 |
| 11:28 AM | $140.43 | Up $0.04 | $140.53 | $140.40 | 3,400 |
| 11:27 AM | $140.39 | Up $0.23 | $140.39 | $140.10 | 6,100 |
| 11:26 AM | $140.16 | Down $ -0.13 | $140.36 | $140.06 | 4,600 |
| 11:25 AM | $140.29 | Down $ -0.23 | $140.58 | $140.22 | 9,300 |
| 11:24 AM | $140.52 | Down $ -0.19 | $140.71 | $140.52 | 1,800 |
| 11:23 AM | $140.71 | Up $0.33 | $140.77 | $140.46 | 4,800 |
| 11:22 AM | $140.38 | Down $ -0.07 | $140.44 | $140.38 | 700 |
| 11:21 AM | $140.45 | Down $ -0.10 | $140.57 | $140.45 | 1,400 |
| 11:20 AM | $140.55 | Up $0.03 | $140.56 | $140.50 | 1,300 |
| 11:19 AM | $140.52 | Up $0.01 | $140.63 | $140.52 | 14,100 |
| 11:18 AM | $140.51 | Up $0.05 | $140.57 | $140.51 | 2,000 |
| 11:17 AM | $140.46 | Down $ -0.02 | $140.48 | $140.46 | 500 |
| 11:16 AM | $140.48 | Down $ -0.05 | $140.55 | $140.48 | 700 |
| 11:15 AM | $140.53 | Up $0.06 | $140.53 | $140.42 | 2,700 |
| 11:14 AM | $140.47 | Down $ -0.01 | $140.50 | $140.47 | 900 |
| 11:12 AM | $140.48 | Up $0.05 | $140.48 | $140.48 | 300 |
| 11:12 AM | $140.48 | Up $0.00 | $140.48 | $140.48 | 0 |
| 11:11 AM | $140.43 | Down $ -0.14 | $140.52 | $140.43 | 1,300 |
| 11:10 AM | $140.57 | Up $0.08 | $140.57 | $140.53 | 300 |
| 11:09 AM | $140.49 | Up $0.05 | $140.50 | $140.44 | 900 |
| 11:08 AM | $140.44 | Down $ -0.11 | $140.50 | $140.44 | 700 |
| 11:07 AM | $140.55 | Down $ -0.12 | $140.65 | $140.55 | 1,500 |
| 11:06 AM | $140.67 | Up $0.08 | $140.67 | $140.62 | 800 |
| 11:05 AM | $140.59 | Up $0.08 | $140.59 | $140.56 | 300 |
| 11:04 AM | $140.51 | Down $ -0.05 | $140.58 | $140.51 | 500 |
| 11:03 AM | $140.56 | Down $ -0.05 | $140.67 | $140.51 | 2,200 |
| 11:02 AM | $140.61 | Up $0.08 | $140.62 | $140.51 | 1,000 |
| 11:01 AM | $140.53 | Down $ -0.06 | $140.59 | $140.53 | 500 |
| 11:00 AM | $140.59 | Down $ -0.03 | $140.65 | $140.59 | 2,400 |
| 10:59 AM | $140.62 | Up $0.02 | $140.62 | $140.62 | 100 |
| 10:58 AM | $140.60 | Down $ -0.06 | $140.63 | $140.60 | 600 |
| 10:57 AM | $140.66 | Down $ -0.04 | $140.70 | $140.66 | 500 |
| 10:56 AM | $140.70 | Up $0.07 | $140.70 | $140.67 | 600 |
| 10:55 AM | $140.63 | Down $ -0.03 | $140.65 | $140.63 | 600 |
| 10:54 AM | $140.66 | Down $ -0.10 | $140.73 | $140.66 | 2,000 |
| 10:53 AM | $140.76 | Up $0.05 | $140.76 | $140.69 | 500 |
| 10:52 AM | $140.71 | Down $ -0.04 | $140.73 | $140.71 | 500 |
| 10:51 AM | $140.75 | Up $0.10 | $140.76 | $140.65 | 2,100 |
| 10:50 AM | $140.65 | Up $0.00 | $140.72 | $140.65 | 1,000 |
| 10:48 AM | $140.65 | Up $0.06 | $140.73 | $140.61 | 2,800 |
| 10:48 AM | $140.65 | Up $0.00 | $140.73 | $140.61 | 0 |
| 10:47 AM | $140.59 | Up $0.06 | $140.59 | $140.51 | 700 |
| 10:46 AM | $140.53 | Up $0.18 | $140.53 | $140.38 | 900 |
| 10:45 AM | $140.35 | Up $0.08 | $140.35 | $140.27 | 900 |
| 10:44 AM | $140.27 | Down $ -0.02 | $140.34 | $140.27 | 1,300 |
| 10:43 AM | $140.29 | Up $0.12 | $140.29 | $140.21 | 600 |
| 10:42 AM | $140.17 | Up $0.15 | $140.17 | $140.05 | 2,100 |
| 10:41 AM | $140.02 | Up $0.00 | $140.10 | $140.02 | 2,300 |
| 10:40 AM | $140.02 | Down $ -0.06 | $140.08 | $140.02 | 600 |
| 10:39 AM | $140.08 | Up $0.03 | $140.08 | $140.03 | 300 |
| 10:38 AM | $140.05 | Up $0.08 | $140.05 | $140.00 | 1,800 |
| 10:37 AM | $139.97 | Down $ -0.08 | $140.04 | $139.97 | 700 |
| 10:36 AM | $140.05 | Down $ -0.04 | $140.05 | $140.03 | 300 |
| 10:35 AM | $140.09 | Down $ -0.03 | $140.11 | $140.04 | 1,500 |
| 10:34 AM | $140.12 | Down $ -0.07 | $140.15 | $140.12 | 700 |
| 10:32 AM | $140.19 | Down $ -0.01 | $140.19 | $140.12 | 2,100 |
| 10:32 AM | $140.19 | Up $0.00 | $140.19 | $140.12 | 0 |
| 10:31 AM | $140.20 | Down $ -0.02 | $140.25 | $140.20 | 900 |
| 10:30 AM | $140.22 | Up $0.05 | $140.23 | $140.17 | 1,700 |
| 10:29 AM | $140.17 | Down $ -0.07 | $140.23 | $140.17 | 800 |
| 10:28 AM | $140.24 | Down $ -0.10 | $140.31 | $140.24 | 900 |
| 10:27 AM | $140.34 | Down $ -0.04 | $140.35 | $140.34 | 500 |
| 10:26 AM | $140.38 | Up $0.06 | $140.38 | $140.34 | 400 |
| 10:25 AM | $140.32 | Down $ -0.01 | $140.35 | $140.27 | 900 |
| 10:24 AM | $140.33 | Down $ -0.05 | $140.38 | $140.33 | 1,500 |
| 10:23 AM | $140.38 | Down $ -0.08 | $140.52 | $140.38 | 2,100 |
| 10:22 AM | $140.46 | Up $0.06 | $140.47 | $140.42 | 1,100 |
| 10:21 AM | $140.40 | Down $ -0.13 | $140.56 | $140.38 | 2,400 |
| 10:20 AM | $140.53 | Down $ -0.01 | $140.54 | $140.53 | 1,400 |
| 10:19 AM | $140.54 | Up $0.00 | $140.55 | $140.54 | 300 |
| 10:18 AM | $140.54 | Up $0.05 | $140.54 | $140.51 | 500 |
| 10:17 AM | $140.49 | Down $ -0.02 | $140.49 | $140.43 | 900 |
| 10:16 AM | $140.51 | Up $0.06 | $140.51 | $140.47 | 900 |
| 10:15 AM | $140.45 | Up $0.08 | $140.45 | $140.32 | 1,100 |
| 10:14 AM | $140.37 | Down $ -0.04 | $140.43 | $140.37 | 900 |
| 10:13 AM | $140.41 | Up $0.03 | $140.48 | $140.36 | 3,700 |
| 10:12 AM | $140.38 | Up $0.08 | $140.38 | $140.29 | 2,400 |
| 10:11 AM | $140.30 | Up $0.15 | $140.33 | $140.15 | 4,800 |
| 10:10 AM | $140.15 | Down $ -0.10 | $140.26 | $140.15 | 4,700 |
| 10:09 AM | $140.25 | Up $0.02 | $140.37 | $140.23 | 1,400 |
| 10:08 AM | $140.23 | Down $ -0.13 | $140.33 | $140.17 | 1,600 |
| 10:07 AM | $140.36 | Down $ -0.04 | $140.39 | $140.36 | 300 |
| 10:06 AM | $140.40 | Down $ -0.09 | $140.51 | $140.40 | 2,500 |
| 10:05 AM | $140.50 | Up $0.06 | $140.53 | $140.50 | 500 |
| 10:04 AM | $140.43 | Down $ -0.02 | $140.44 | $140.43 | 200 |
| 10:03 AM | $140.45 | Down $ -0.02 | $140.53 | $140.45 | 1,200 |
| 10:01 AM | $140.47 | Down $ -0.08 | $140.48 | $140.47 | 700 |
| 10:01 AM | $140.47 | Up $0.00 | $140.48 | $140.47 | 0 |
| 10:00 AM | $140.55 | Up $0.27 | $140.55 | $140.33 | 1,600 |
| 09:59 AM | $140.28 | Down $ -0.09 | $140.35 | $140.26 | 1,800 |
| 09:58 AM | $140.37 | Down $ -0.06 | $140.45 | $140.37 | 3,200 |
| 09:57 AM | $140.43 | Up $0.09 | $140.43 | $140.37 | 1,300 |
| 09:56 AM | $140.34 | Up $0.03 | $140.37 | $140.30 | 1,400 |
| 09:55 AM | $140.31 | Up $0.06 | $140.31 | $140.25 | 1,300 |
| 09:54 AM | $140.25 | Up $0.36 | $140.27 | $139.91 | 3,000 |
| 09:53 AM | $139.89 | Down $ -0.14 | $140.01 | $139.89 | 1,800 |
| 09:52 AM | $140.03 | Down $ -0.12 | $140.12 | $140.00 | 1,900 |
| 09:51 AM | $140.15 | Up $0.11 | $140.20 | $139.91 | 4,100 |
| 09:50 AM | $140.04 | Down $ -0.15 | $140.14 | $139.95 | 3,400 |
| 09:49 AM | $140.19 | Up $0.15 | $140.19 | $140.07 | 1,000 |
| 09:48 AM | $140.04 | Down $ -0.17 | $140.16 | $140.01 | 1,100 |
| 09:47 AM | $140.21 | Down $ -0.08 | $140.37 | $140.21 | 2,500 |
| 09:46 AM | $140.29 | Up $0.12 | $140.34 | $140.21 | 2,100 |
| 09:45 AM | $140.17 | Up $0.14 | $140.23 | $140.01 | 2,600 |
| 09:44 AM | $140.03 | Up $0.12 | $140.13 | $139.93 | 2,300 |
| 09:43 AM | $139.91 | Down $ -0.07 | $139.97 | $139.75 | 4,000 |
| 09:42 AM | $139.98 | Up $0.05 | $139.98 | $139.98 | 300 |
| 09:41 AM | $139.93 | Up $0.27 | $139.93 | $139.92 | 700 |
| 09:33 AM | $139.66 | Down $ -0.28 | $140.28 | $139.66 | 700 |
| 09:33 AM | $139.66 | Up $0.00 | $140.28 | $139.66 | 0 |
| 09:33 AM | $139.66 | Up $0.00 | $140.28 | $139.66 | 0 |
| 09:33 AM | $139.66 | Up $0.00 | $140.28 | $139.66 | 0 |
| 09:33 AM | $139.66 | Up $0.00 | $140.28 | $139.66 | 0 |
| 09:33 AM | $139.66 | Up $0.00 | $140.28 | $139.66 | 0 |
| 09:33 AM | $139.66 | Up $0.00 | $140.28 | $139.66 | 0 |
| 09:33 AM | $139.66 | Up $0.00 | $140.28 | $139.66 | 0 |
| 09:32 AM | $139.95 | Up $0.00 | $139.95 | $139.95 | 100 |
| 09:31 AM | $139.95 | Up $0.44 | $139.95 | $139.61 | 4,100 |
| 09:30 AM | $139.51 | Up $0.30 | $139.91 | $139.42 | 3,700 |
| Previous close | $139.21 | ||||
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