Quotes and Market Data
Find a quote
IMPERIAL OIL
102.20 Up 0.23 (0.23 %)
Delayed : 2025/03/21 17:40:00
- Previous close $101.97
- Opening $101.74
- Price Ask $101.50
- Price Bid $101.50
- Size Bid 1
- Size Ask 17
- Today High $102.75
- Today Low $100.96
- 52 Weeks High $108.89
- 52 Weeks Low $86.96
- Volume 1,597,387
Fundamentals
- P/E Ratio : 11.32
- Earnings/Share : 1.11
- Dividends/Share : $0.72
- Current Div. Yield : 2.82
- Market Cap (M) : 52,024.40
- Shares Out (M) : 509.05
- Exchange : XTSE
- Ex Dividend Date : 2025/03/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $102.20 | Down $ -0.03 | $102.20 | $102.20 | 697,400 |
| 03:59 PM | $102.23 | Up $0.04 | $102.28 | $102.18 | 6,000 |
| 03:58 PM | $102.20 | Down $ -0.01 | $102.22 | $102.18 | 5,000 |
| 03:57 PM | $102.20 | Down $ -0.01 | $102.21 | $102.18 | 3,500 |
| 03:56 PM | $102.21 | Up $0.01 | $102.21 | $102.15 | 3,000 |
| 03:55 PM | $102.20 | Up $0.07 | $102.20 | $101.94 | 15,300 |
| 03:54 PM | $102.13 | Down $ -0.02 | $102.13 | $102.07 | 4,800 |
| 03:53 PM | $102.15 | Up $0.03 | $102.15 | $102.08 | 8,300 |
| 03:52 PM | $102.12 | Up $0.06 | $102.14 | $102.07 | 2,400 |
| 03:51 PM | $102.06 | Up $0.12 | $102.14 | $102.00 | 10,400 |
| 03:50 PM | $101.94 | Down $ -0.32 | $102.29 | $101.87 | 14,000 |
| 03:49 PM | $102.26 | Down $ -0.14 | $102.39 | $102.24 | 10,700 |
| 03:48 PM | $102.40 | Down $ -0.14 | $102.55 | $102.40 | 2,900 |
| 03:47 PM | $102.54 | Down $ -0.06 | $102.60 | $102.54 | 2,100 |
| 03:46 PM | $102.60 | Up $0.02 | $102.60 | $102.52 | 3,200 |
| 03:45 PM | $102.58 | Up $0.03 | $102.58 | $102.55 | 600 |
| 03:44 PM | $102.55 | Down $ -0.06 | $102.60 | $102.55 | 800 |
| 03:43 PM | $102.61 | Down $ -0.09 | $102.66 | $102.61 | 800 |
| 03:42 PM | $102.70 | Down $ -0.01 | $102.75 | $102.69 | 4,100 |
| 03:41 PM | $102.71 | Up $0.15 | $102.71 | $102.60 | 1,000 |
| 03:40 PM | $102.56 | Up $0.21 | $102.56 | $102.38 | 2,500 |
| 03:39 PM | $102.35 | Down $ -0.10 | $102.45 | $102.35 | 3,300 |
| 03:38 PM | $102.45 | Up $0.04 | $102.45 | $102.40 | 800 |
| 03:37 PM | $102.41 | Up $0.08 | $102.41 | $102.31 | 1,300 |
| 03:36 PM | $102.33 | Up $0.03 | $102.33 | $102.27 | 1,500 |
| 03:35 PM | $102.30 | Down $ -0.09 | $102.33 | $102.30 | 900 |
| 03:34 PM | $102.39 | Up $0.06 | $102.39 | $102.34 | 400 |
| 03:33 PM | $102.33 | Up $0.12 | $102.33 | $102.19 | 2,600 |
| 03:32 PM | $102.21 | Down $ -0.09 | $102.25 | $102.21 | 1,000 |
| 03:31 PM | $102.30 | Up $0.04 | $102.30 | $102.29 | 400 |
| 03:30 PM | $102.26 | Down $ -0.08 | $102.32 | $102.26 | 1,400 |
| 03:29 PM | $102.34 | Down $ -0.06 | $102.42 | $102.31 | 4,100 |
| 03:28 PM | $102.40 | Up $0.08 | $102.40 | $102.31 | 2,500 |
| 03:27 PM | $102.32 | Down $ -0.01 | $102.34 | $102.26 | 3,100 |
| 03:26 PM | $102.33 | Down $ -0.08 | $102.41 | $102.33 | 5,800 |
| 03:25 PM | $102.41 | Up $0.00 | $102.46 | $102.41 | 3,400 |
| 03:24 PM | $102.41 | Up $0.00 | $102.41 | $102.41 | 400 |
| 03:23 PM | $102.41 | Up $0.01 | $102.42 | $102.37 | 2,000 |
| 03:22 PM | $102.40 | Up $0.08 | $102.40 | $102.38 | 600 |
| 03:21 PM | $102.32 | Down $ -0.10 | $102.44 | $102.32 | 3,000 |
| 03:20 PM | $102.42 | Down $ -0.07 | $102.48 | $102.38 | 3,200 |
| 03:19 PM | $102.49 | Up $0.02 | $102.53 | $102.45 | 4,600 |
| 03:18 PM | $102.47 | Up $0.02 | $102.47 | $102.42 | 200 |
| 03:17 PM | $102.45 | Down $ -0.01 | $102.52 | $102.45 | 3,400 |
| 03:16 PM | $102.46 | Down $ -0.02 | $102.46 | $102.46 | 100 |
| 03:15 PM | $102.48 | Down $ -0.08 | $102.56 | $102.48 | 3,100 |
| 03:14 PM | $102.56 | Up $0.18 | $102.56 | $102.36 | 4,800 |
| 03:12 PM | $102.38 | Down $ -0.04 | $102.45 | $102.36 | 4,100 |
| 03:12 PM | $102.38 | Up $0.00 | $102.45 | $102.36 | 0 |
| 03:11 PM | $102.42 | Down $ -0.02 | $102.42 | $102.42 | 100 |
| 03:10 PM | $102.44 | Up $0.09 | $102.47 | $102.33 | 7,600 |
| 03:09 PM | $102.35 | Down $ -0.03 | $102.37 | $102.34 | 3,000 |
| 03:08 PM | $102.38 | Up $0.03 | $102.38 | $102.34 | 3,200 |
| 03:07 PM | $102.35 | Down $ -0.03 | $102.37 | $102.35 | 200 |
| 03:06 PM | $102.38 | Down $ -0.02 | $102.43 | $102.36 | 4,200 |
| 03:05 PM | $102.40 | Up $0.05 | $102.40 | $102.32 | 1,000 |
| 03:04 PM | $102.35 | Down $ -0.06 | $102.38 | $102.35 | 800 |
| 03:03 PM | $102.41 | Down $ -0.01 | $102.41 | $102.38 | 2,500 |
| 03:02 PM | $102.42 | Down $ -0.02 | $102.46 | $102.38 | 2,300 |
| 03:01 PM | $102.44 | Up $0.09 | $102.44 | $102.35 | 2,900 |
| 03:00 PM | $102.35 | Up $0.05 | $102.36 | $102.27 | 4,400 |
| 02:59 PM | $102.30 | Up $0.07 | $102.30 | $102.19 | 2,200 |
| 02:58 PM | $102.23 | Up $0.05 | $102.23 | $102.21 | 400 |
| 02:57 PM | $102.18 | Down $ -0.03 | $102.23 | $102.18 | 400 |
| 02:55 PM | $102.21 | Up $0.05 | $102.21 | $102.21 | 500 |
| 02:55 PM | $102.21 | Up $0.00 | $102.21 | $102.21 | 0 |
| 02:53 PM | $102.16 | Up $0.11 | $102.23 | $102.10 | 4,900 |
| 02:53 PM | $102.16 | Up $0.00 | $102.23 | $102.10 | 0 |
| 02:52 PM | $102.05 | Down $ -0.03 | $102.06 | $102.05 | 200 |
| 02:51 PM | $102.08 | Down $ -0.05 | $102.13 | $102.08 | 800 |
| 02:49 PM | $102.13 | Down $ -0.05 | $102.15 | $102.13 | 300 |
| 02:49 PM | $102.13 | Up $0.00 | $102.15 | $102.13 | 0 |
| 02:48 PM | $102.18 | Up $0.03 | $102.19 | $102.11 | 1,200 |
| 02:47 PM | $102.15 | Down $ -0.09 | $102.23 | $102.15 | 1,100 |
| 02:46 PM | $102.24 | Down $ -0.07 | $102.30 | $102.24 | 1,700 |
| 02:45 PM | $102.31 | Up $0.01 | $102.31 | $102.31 | 100 |
| 02:44 PM | $102.30 | Up $0.02 | $102.36 | $102.30 | 1,700 |
| 02:42 PM | $102.28 | Down $ -0.08 | $102.34 | $102.26 | 1,300 |
| 02:42 PM | $102.28 | Up $0.00 | $102.34 | $102.26 | 0 |
| 02:40 PM | $102.36 | Up $0.06 | $102.36 | $102.30 | 1,800 |
| 02:40 PM | $102.36 | Up $0.00 | $102.36 | $102.30 | 0 |
| 02:39 PM | $102.30 | Up $0.05 | $102.30 | $102.25 | 700 |
| 02:38 PM | $102.25 | Down $ -0.02 | $102.25 | $102.25 | 100 |
| 02:37 PM | $102.27 | Down $ -0.04 | $102.31 | $102.22 | 2,400 |
| 02:36 PM | $102.31 | Up $0.01 | $102.31 | $102.28 | 700 |
| 02:33 PM | $102.30 | Down $ -0.04 | $102.30 | $102.30 | 300 |
| 02:33 PM | $102.30 | Up $0.00 | $102.30 | $102.30 | 0 |
| 02:33 PM | $102.30 | Up $0.00 | $102.30 | $102.30 | 0 |
| 02:32 PM | $102.34 | Up $0.10 | $102.34 | $102.30 | 1,200 |
| 02:31 PM | $102.24 | Up $0.00 | $102.27 | $102.24 | 500 |
| 02:30 PM | $102.24 | Up $0.01 | $102.24 | $102.24 | 200 |
| 02:29 PM | $102.23 | Down $ -0.03 | $102.25 | $102.21 | 1,700 |
| 02:28 PM | $102.27 | Up $0.03 | $102.27 | $102.26 | 300 |
| 02:27 PM | $102.24 | Down $ -0.01 | $102.32 | $102.24 | 1,300 |
| 02:26 PM | $102.25 | Up $0.06 | $102.25 | $102.21 | 1,200 |
| 02:25 PM | $102.19 | Up $0.04 | $102.19 | $102.11 | 3,000 |
| 02:23 PM | $102.15 | Up $0.05 | $102.15 | $102.11 | 400 |
| 02:23 PM | $102.15 | Up $0.00 | $102.15 | $102.11 | 0 |
| 02:21 PM | $102.10 | Down $ -0.01 | $102.10 | $102.09 | 500 |
| 02:21 PM | $102.10 | Up $0.00 | $102.10 | $102.09 | 0 |
| 02:20 PM | $102.11 | Up $0.00 | $102.11 | $102.11 | 100 |
| 02:19 PM | $102.11 | Up $0.00 | $102.11 | $102.11 | 300 |
| 02:18 PM | $102.11 | Down $ -0.03 | $102.14 | $102.11 | 400 |
| 02:17 PM | $102.14 | Up $0.03 | $102.14 | $102.12 | 600 |
| 02:16 PM | $102.11 | Up $0.02 | $102.11 | $102.10 | 200 |
| 02:15 PM | $102.09 | Up $0.01 | $102.09 | $102.04 | 800 |
| 02:14 PM | $102.08 | Down $ -0.02 | $102.08 | $102.04 | 1,000 |
| 02:13 PM | $102.10 | Up $0.01 | $102.10 | $102.07 | 700 |
| 02:12 PM | $102.09 | Up $0.03 | $102.09 | $102.09 | 500 |
| 02:11 PM | $102.06 | Up $0.03 | $102.08 | $102.06 | 200 |
| 02:10 PM | $102.03 | Down $ -0.05 | $102.04 | $102.03 | 300 |
| 02:09 PM | $102.08 | Up $0.03 | $102.08 | $102.08 | 200 |
| 02:08 PM | $102.05 | Down $ -0.03 | $102.05 | $102.02 | 1,400 |
| 02:07 PM | $102.08 | Down $ -0.02 | $102.08 | $102.08 | 300 |
| 02:05 PM | $102.10 | Up $0.06 | $102.10 | $102.10 | 400 |
| 02:05 PM | $102.10 | Up $0.00 | $102.10 | $102.10 | 0 |
| 02:03 PM | $102.04 | Down $ -0.02 | $102.04 | $102.04 | 100 |
| 02:03 PM | $102.04 | Up $0.00 | $102.04 | $102.04 | 0 |
| 02:02 PM | $102.07 | Up $0.00 | $102.07 | $102.07 | 100 |
| 02:01 PM | $102.06 | Up $0.06 | $102.06 | $101.96 | 1,600 |
| 01:59 PM | $102.00 | Up $0.04 | $102.00 | $102.00 | 200 |
| 01:59 PM | $102.00 | Up $0.00 | $102.00 | $102.00 | 0 |
| 01:58 PM | $101.96 | Down $ -0.03 | $101.96 | $101.96 | 100 |
| 01:57 PM | $101.99 | Up $0.02 | $101.99 | $101.92 | 1,700 |
| 01:56 PM | $101.97 | Down $ -0.06 | $102.02 | $101.97 | 2,700 |
| 01:55 PM | $102.03 | Down $ -0.02 | $102.03 | $102.01 | 200 |
| 01:54 PM | $102.05 | Up $0.01 | $102.05 | $102.05 | 100 |
| 01:52 PM | $102.04 | Up $0.02 | $102.04 | $102.02 | 500 |
| 01:52 PM | $102.04 | Up $0.00 | $102.04 | $102.02 | 0 |
| 01:50 PM | $102.02 | Up $0.03 | $102.02 | $101.98 | 700 |
| 01:50 PM | $102.02 | Up $0.00 | $102.02 | $101.98 | 0 |
| 01:49 PM | $101.99 | Down $ -0.06 | $101.99 | $101.99 | 100 |
| 01:48 PM | $102.05 | Up $0.05 | $102.05 | $102.05 | 100 |
| 01:47 PM | $102.00 | Down $ -0.04 | $102.00 | $102.00 | 500 |
| 01:46 PM | $102.04 | Up $0.07 | $102.04 | $101.95 | 800 |
| 01:45 PM | $101.97 | Down $ -0.06 | $102.03 | $101.97 | 200 |
| 01:44 PM | $102.03 | Up $0.00 | $102.03 | $101.98 | 800 |
| 01:43 PM | $102.03 | Up $0.16 | $102.03 | $101.91 | 2,200 |
| 01:42 PM | $101.87 | Down $ -0.03 | $101.87 | $101.87 | 100 |
| 01:41 PM | $101.90 | Up $0.00 | $101.90 | $101.90 | 100 |
| 01:40 PM | $101.90 | Up $0.03 | $101.90 | $101.88 | 200 |
| 01:39 PM | $101.87 | Up $0.03 | $101.87 | $101.84 | 300 |
| 01:38 PM | $101.84 | Up $0.00 | $101.84 | $101.80 | 300 |
| 01:37 PM | $101.84 | Up $0.00 | $101.84 | $101.84 | 400 |
| 01:36 PM | $101.84 | Up $0.04 | $101.84 | $101.81 | 200 |
| 01:35 PM | $101.80 | Up $0.04 | $101.80 | $101.75 | 1,900 |
| 01:34 PM | $101.76 | Up $0.01 | $101.76 | $101.76 | 100 |
| 01:33 PM | $101.75 | Down $ -0.01 | $101.75 | $101.75 | 200 |
| 01:31 PM | $101.76 | Down $ -0.03 | $101.79 | $101.73 | 2,700 |
| 01:31 PM | $101.76 | Up $0.00 | $101.79 | $101.73 | 0 |
| 01:29 PM | $101.79 | Down $ -0.05 | $101.81 | $101.79 | 300 |
| 01:29 PM | $101.79 | Up $0.00 | $101.81 | $101.79 | 0 |
| 01:28 PM | $101.84 | Up $0.09 | $101.84 | $101.75 | 1,300 |
| 01:27 PM | $101.75 | Down $ -0.03 | $101.78 | $101.75 | 2,000 |
| 01:26 PM | $101.78 | Up $0.03 | $101.78 | $101.78 | 1,000 |
| 01:25 PM | $101.75 | Down $ -0.11 | $101.88 | $101.75 | 4,200 |
| 01:24 PM | $101.86 | Up $0.11 | $101.86 | $101.76 | 900 |
| 01:22 PM | $101.75 | Down $ -0.02 | $101.81 | $101.73 | 600 |
| 01:22 PM | $101.75 | Up $0.00 | $101.81 | $101.73 | 0 |
| 01:21 PM | $101.77 | Up $0.09 | $101.77 | $101.68 | 1,900 |
| 01:20 PM | $101.68 | Up $0.03 | $101.68 | $101.66 | 600 |
| 01:19 PM | $101.65 | Up $0.01 | $101.65 | $101.59 | 900 |
| 01:18 PM | $101.64 | Down $ -0.04 | $101.73 | $101.59 | 3,900 |
| 01:17 PM | $101.68 | Down $ -0.03 | $101.69 | $101.68 | 200 |
| 01:16 PM | $101.71 | Down $ -0.02 | $101.72 | $101.68 | 600 |
| 01:15 PM | $101.73 | Down $ -0.02 | $101.74 | $101.73 | 300 |
| 01:14 PM | $101.75 | Down $ -0.04 | $101.75 | $101.70 | 500 |
| 01:13 PM | $101.79 | Up $0.00 | $101.79 | $101.79 | 100 |
| 01:12 PM | $101.79 | Down $ -0.01 | $101.79 | $101.77 | 1,200 |
| 01:11 PM | $101.80 | Down $ -0.06 | $101.82 | $101.76 | 500 |
| 01:10 PM | $101.86 | Up $0.01 | $101.89 | $101.81 | 1,700 |
| 01:08 PM | $101.85 | Down $ -0.04 | $101.85 | $101.85 | 100 |
| 01:08 PM | $101.85 | Up $0.00 | $101.85 | $101.85 | 0 |
| 01:07 PM | $101.89 | Down $ -0.07 | $101.92 | $101.89 | 1,100 |
| 01:06 PM | $101.96 | Up $0.05 | $101.96 | $101.89 | 2,800 |
| 01:05 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 100 |
| 01:04 PM | $101.91 | Up $0.06 | $101.91 | $101.82 | 800 |
| 01:03 PM | $101.85 | Down $ -0.08 | $101.95 | $101.85 | 1,100 |
| 01:02 PM | $101.93 | Up $0.04 | $101.95 | $101.90 | 700 |
| 01:01 PM | $101.89 | Down $ -0.09 | $101.95 | $101.89 | 500 |
| 01:00 PM | $101.98 | Up $0.04 | $101.98 | $101.93 | 800 |
| 12:59 PM | $101.94 | Down $ -0.09 | $101.98 | $101.94 | 900 |
| 12:58 PM | $102.03 | Up $0.05 | $102.03 | $101.93 | 2,000 |
| 12:57 PM | $101.98 | Down $ -0.02 | $102.01 | $101.98 | 400 |
| 12:56 PM | $102.00 | Down $ -0.01 | $102.00 | $101.92 | 1,000 |
| 12:55 PM | $102.01 | Up $0.02 | $102.01 | $101.96 | 300 |
| 12:54 PM | $101.99 | Up $0.04 | $101.99 | $101.96 | 700 |
| 12:51 PM | $101.95 | Down $ -0.05 | $101.98 | $101.88 | 2,500 |
| 12:51 PM | $101.95 | Up $0.00 | $101.98 | $101.88 | 0 |
| 12:51 PM | $101.95 | Up $0.00 | $101.98 | $101.88 | 0 |
| 12:50 PM | $102.00 | Up $0.00 | $102.00 | $101.96 | 1,100 |
| 12:49 PM | $102.00 | Up $0.02 | $102.00 | $102.00 | 300 |
| 12:47 PM | $101.98 | Down $ -0.03 | $101.98 | $101.98 | 300 |
| 12:47 PM | $101.98 | Up $0.00 | $101.98 | $101.98 | 0 |
| 12:46 PM | $102.01 | Up $0.02 | $102.01 | $101.91 | 1,100 |
| 12:45 PM | $101.99 | Down $ -0.02 | $102.00 | $101.94 | 1,900 |
| 12:44 PM | $102.01 | Up $0.04 | $102.01 | $101.94 | 1,300 |
| 12:43 PM | $101.97 | Down $ -0.04 | $102.05 | $101.97 | 500 |
| 12:42 PM | $102.01 | Down $ -0.01 | $102.01 | $102.01 | 100 |
| 12:41 PM | $102.02 | Up $0.02 | $102.05 | $102.02 | 800 |
| 12:40 PM | $102.00 | Down $ -0.01 | $102.00 | $101.96 | 500 |
| 12:39 PM | $102.01 | Up $0.01 | $102.01 | $101.96 | 300 |
| 12:38 PM | $102.00 | Up $0.03 | $102.00 | $101.99 | 300 |
| 12:37 PM | $101.97 | Down $ -0.02 | $102.00 | $101.97 | 300 |
| 12:36 PM | $101.99 | Up $0.00 | $101.99 | $101.96 | 400 |
| 12:35 PM | $101.99 | Down $ -0.02 | $102.00 | $101.99 | 400 |
| 12:34 PM | $102.01 | Up $0.05 | $102.04 | $101.98 | 2,500 |
| 12:31 PM | $101.96 | Down $ -0.01 | $101.96 | $101.96 | 100 |
| 12:31 PM | $101.96 | Up $0.00 | $101.96 | $101.96 | 0 |
| 12:31 PM | $101.96 | Up $0.00 | $101.96 | $101.96 | 0 |
| 12:30 PM | $101.97 | Down $ -0.17 | $102.10 | $101.97 | 1,400 |
| 12:29 PM | $102.14 | Up $0.10 | $102.14 | $102.08 | 1,000 |
| 12:27 PM | $102.04 | Down $ -0.11 | $102.15 | $102.00 | 9,000 |
| 12:27 PM | $102.04 | Up $0.00 | $102.15 | $102.00 | 0 |
| 12:26 PM | $102.15 | Up $0.16 | $102.15 | $101.98 | 1,800 |
| 12:25 PM | $101.99 | Up $0.00 | $102.00 | $101.96 | 500 |
| 12:24 PM | $101.99 | Down $ -0.02 | $101.99 | $101.97 | 400 |
| 12:23 PM | $102.01 | Up $0.05 | $102.08 | $101.96 | 1,600 |
| 12:22 PM | $101.96 | Down $ -0.04 | $101.96 | $101.96 | 200 |
| 12:21 PM | $102.00 | Up $0.08 | $102.00 | $101.97 | 800 |
| 12:20 PM | $101.92 | Down $ -0.01 | $101.97 | $101.92 | 800 |
| 12:19 PM | $101.93 | Up $0.00 | $101.95 | $101.93 | 600 |
| 12:18 PM | $101.93 | Up $0.06 | $102.05 | $101.89 | 12,600 |
| 12:17 PM | $101.87 | Up $0.12 | $101.87 | $101.82 | 600 |
| 12:16 PM | $101.75 | Up $0.01 | $101.79 | $101.75 | 600 |
| 12:15 PM | $101.74 | Down $ -0.04 | $101.76 | $101.72 | 1,100 |
| 12:14 PM | $101.78 | Down $ -0.03 | $101.78 | $101.77 | 500 |
| 12:13 PM | $101.81 | Down $ -0.05 | $101.87 | $101.81 | 900 |
| 12:12 PM | $101.86 | Down $ -0.03 | $101.89 | $101.85 | 2,000 |
| 12:11 PM | $101.89 | Down $ -0.03 | $101.92 | $101.89 | 600 |
| 12:10 PM | $101.92 | Down $ -0.04 | $101.93 | $101.90 | 4,400 |
| 12:09 PM | $101.96 | Up $0.05 | $101.96 | $101.92 | 1,300 |
| 12:08 PM | $101.91 | Up $0.03 | $101.92 | $101.87 | 1,700 |
| 12:07 PM | $101.88 | Up $0.02 | $101.88 | $101.83 | 600 |
| 12:06 PM | $101.86 | Up $0.10 | $101.86 | $101.80 | 700 |
| 12:05 PM | $101.76 | Up $0.12 | $101.76 | $101.65 | 1,200 |
| 12:04 PM | $101.64 | Down $ -0.02 | $101.69 | $101.64 | 800 |
| 12:03 PM | $101.66 | Up $0.08 | $101.69 | $101.64 | 500 |
| 12:02 PM | $101.58 | Down $ -0.10 | $101.64 | $101.58 | 600 |
| 12:01 PM | $101.68 | Up $0.02 | $101.68 | $101.64 | 400 |
| 12:00 PM | $101.66 | Up $0.11 | $101.66 | $101.59 | 1,400 |
| 11:59 AM | $101.55 | Up $0.02 | $101.55 | $101.49 | 1,900 |
| 11:58 AM | $101.53 | Down $ -0.02 | $101.58 | $101.53 | 600 |
| 11:57 AM | $101.55 | Down $ -0.07 | $101.60 | $101.55 | 400 |
| 11:56 AM | $101.62 | Down $ -0.18 | $101.80 | $101.62 | 1,000 |
| 11:55 AM | $101.80 | Up $0.08 | $101.81 | $101.76 | 600 |
| 11:54 AM | $101.72 | Down $ -0.01 | $101.72 | $101.71 | 600 |
| 11:53 AM | $101.73 | Up $0.14 | $101.77 | $101.57 | 3,100 |
| 11:52 AM | $101.59 | Down $ -0.04 | $101.59 | $101.51 | 1,000 |
| 11:51 AM | $101.63 | Down $ -0.06 | $101.72 | $101.59 | 4,600 |
| 11:50 AM | $101.69 | Down $ -0.11 | $101.78 | $101.69 | 2,400 |
| 11:49 AM | $101.80 | Down $ -0.04 | $101.83 | $101.77 | 300 |
| 11:48 AM | $101.84 | Up $0.00 | $101.84 | $101.84 | 300 |
| 11:47 AM | $101.84 | Up $0.02 | $101.84 | $101.81 | 2,000 |
| 11:46 AM | $101.82 | Up $0.02 | $101.82 | $101.81 | 900 |
| 11:44 AM | $101.80 | Up $0.03 | $101.80 | $101.80 | 300 |
| 11:44 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 11:43 AM | $101.77 | Up $0.09 | $101.77 | $101.74 | 900 |
| 11:42 AM | $101.68 | Down $ -0.03 | $101.76 | $101.68 | 1,900 |
| 11:41 AM | $101.71 | Down $ -0.07 | $101.74 | $101.71 | 300 |
| 11:40 AM | $101.78 | Up $0.01 | $101.78 | $101.76 | 200 |
| 11:39 AM | $101.77 | Down $ -0.05 | $101.78 | $101.77 | 400 |
| 11:38 AM | $101.82 | Up $0.02 | $101.82 | $101.78 | 1,100 |
| 11:37 AM | $101.80 | Up $0.06 | $101.80 | $101.77 | 300 |
| 11:36 AM | $101.74 | Down $ -0.01 | $101.78 | $101.72 | 1,100 |
| 11:35 AM | $101.75 | Down $ -0.08 | $101.88 | $101.75 | 1,700 |
| 11:34 AM | $101.83 | Down $ -0.18 | $101.98 | $101.83 | 3,300 |
| 11:33 AM | $102.01 | Up $0.02 | $102.01 | $102.01 | 100 |
| 11:31 AM | $101.99 | Down $ -0.01 | $102.05 | $101.99 | 1,300 |
| 11:31 AM | $101.99 | Up $0.00 | $102.05 | $101.99 | 0 |
| 11:30 AM | $102.00 | Up $0.07 | $102.00 | $101.96 | 400 |
| 11:29 AM | $101.93 | Up $0.16 | $101.93 | $101.76 | 3,400 |
| 11:28 AM | $101.77 | Down $ -0.04 | $101.77 | $101.77 | 100 |
| 11:27 AM | $101.81 | Down $ -0.06 | $101.84 | $101.81 | 500 |
| 11:26 AM | $101.87 | Up $0.00 | $101.87 | $101.87 | 300 |
| 11:25 AM | $101.87 | Up $0.05 | $101.87 | $101.82 | 800 |
| 11:24 AM | $101.82 | Up $0.00 | $101.82 | $101.82 | 200 |
| 11:23 AM | $101.82 | Up $0.02 | $101.85 | $101.79 | 1,800 |
| 11:22 AM | $101.80 | Down $ -0.03 | $101.89 | $101.80 | 1,400 |
| 11:21 AM | $101.84 | Up $0.00 | $101.84 | $101.84 | 100 |
| 11:20 AM | $101.83 | Down $ -0.04 | $101.83 | $101.83 | 100 |
| 11:19 AM | $101.87 | Down $ -0.03 | $101.93 | $101.87 | 800 |
| 11:18 AM | $101.90 | Down $ -0.09 | $102.00 | $101.90 | 1,600 |
| 11:17 AM | $101.99 | Up $0.07 | $101.99 | $101.90 | 400 |
| 11:16 AM | $101.92 | Up $0.13 | $101.95 | $101.81 | 2,600 |
| 11:15 AM | $101.79 | Down $ -0.11 | $101.79 | $101.79 | 100 |
| 11:14 AM | $101.90 | Down $ -0.12 | $101.94 | $101.90 | 300 |
| 11:13 AM | $102.02 | Up $0.03 | $102.02 | $102.01 | 200 |
| 11:12 AM | $101.99 | Up $0.06 | $102.04 | $101.99 | 1,000 |
| 11:11 AM | $101.93 | Down $ -0.14 | $102.04 | $101.93 | 1,100 |
| 11:10 AM | $102.07 | Down $ -0.06 | $102.13 | $102.03 | 2,000 |
| 11:09 AM | $102.13 | Up $0.00 | $102.13 | $102.08 | 200 |
| 11:08 AM | $102.13 | Up $0.07 | $102.13 | $102.06 | 600 |
| 11:07 AM | $102.06 | Up $0.07 | $102.06 | $102.00 | 1,100 |
| 11:06 AM | $101.99 | Down $ -0.07 | $102.07 | $101.99 | 1,900 |
| 11:05 AM | $102.06 | Down $ -0.06 | $102.12 | $101.99 | 1,200 |
| 11:04 AM | $102.12 | Down $ -0.08 | $102.19 | $102.12 | 700 |
| 11:03 AM | $102.20 | Up $0.09 | $102.22 | $102.15 | 900 |
| 11:02 AM | $102.11 | Up $0.09 | $102.11 | $102.05 | 1,700 |
| 11:01 AM | $102.02 | Up $0.03 | $102.02 | $102.02 | 100 |
| 11:00 AM | $101.99 | Down $ -0.01 | $101.99 | $101.94 | 500 |
| 10:59 AM | $102.00 | Down $ -0.18 | $102.11 | $101.98 | 1,100 |
| 10:58 AM | $102.18 | Down $ -0.09 | $102.18 | $102.14 | 800 |
| 10:57 AM | $102.27 | Up $0.05 | $102.40 | $102.17 | 2,200 |
| 10:56 AM | $102.22 | Down $ -0.23 | $102.50 | $102.17 | 3,600 |
| 10:55 AM | $102.45 | Down $ -0.04 | $102.52 | $102.43 | 2,100 |
| 10:54 AM | $102.49 | Up $0.13 | $102.49 | $102.39 | 900 |
| 10:53 AM | $102.36 | Down $ -0.09 | $102.50 | $102.30 | 5,300 |
| 10:52 AM | $102.45 | Up $0.12 | $102.45 | $102.35 | 1,700 |
| 10:51 AM | $102.33 | Down $ -0.04 | $102.34 | $102.28 | 600 |
| 10:50 AM | $102.37 | Up $0.01 | $102.38 | $102.32 | 1,400 |
| 10:49 AM | $102.36 | Down $ -0.08 | $102.45 | $102.36 | 1,000 |
| 10:48 AM | $102.44 | Up $0.08 | $102.44 | $102.37 | 600 |
| 10:47 AM | $102.36 | Up $0.05 | $102.36 | $102.31 | 300 |
| 10:46 AM | $102.31 | Up $0.04 | $102.41 | $102.31 | 3,200 |
| 10:45 AM | $102.27 | Up $0.09 | $102.28 | $102.15 | 2,600 |
| 10:44 AM | $102.18 | Down $ -0.12 | $102.32 | $102.18 | 2,300 |
| 10:43 AM | $102.30 | Up $0.01 | $102.36 | $102.25 | 1,000 |
| 10:42 AM | $102.29 | Up $0.17 | $102.29 | $102.12 | 2,200 |
| 10:41 AM | $102.12 | Down $ -0.06 | $102.14 | $102.11 | 400 |
| 10:40 AM | $102.18 | Up $0.05 | $102.21 | $102.08 | 1,500 |
| 10:39 AM | $102.13 | Down $ -0.10 | $102.27 | $102.13 | 1,900 |
| 10:38 AM | $102.23 | Up $0.13 | $102.23 | $102.17 | 400 |
| 10:37 AM | $102.10 | Up $0.00 | $102.11 | $102.04 | 600 |
| 10:36 AM | $102.10 | Up $0.09 | $102.14 | $102.04 | 1,100 |
| 10:35 AM | $102.01 | Up $0.07 | $102.02 | $101.93 | 1,100 |
| 10:34 AM | $101.94 | Down $ -0.01 | $101.96 | $101.93 | 1,300 |
| 10:33 AM | $101.95 | Up $0.18 | $101.95 | $101.82 | 800 |
| 10:32 AM | $101.77 | Down $ -0.02 | $101.92 | $101.76 | 3,300 |
| 10:31 AM | $101.79 | Up $0.31 | $101.79 | $101.47 | 4,500 |
| 10:30 AM | $101.48 | Up $0.03 | $101.48 | $101.43 | 1,300 |
| 10:29 AM | $101.46 | Down $ -0.05 | $101.51 | $101.42 | 1,100 |
| 10:28 AM | $101.51 | Up $0.06 | $101.51 | $101.49 | 300 |
| 10:27 AM | $101.44 | Down $ -0.05 | $101.51 | $101.44 | 500 |
| 10:26 AM | $101.49 | Up $0.06 | $101.49 | $101.38 | 1,400 |
| 10:25 AM | $101.43 | Down $ -0.06 | $101.50 | $101.38 | 2,200 |
| 10:24 AM | $101.49 | Up $0.03 | $101.49 | $101.47 | 400 |
| 10:23 AM | $101.46 | Up $0.00 | $101.50 | $101.46 | 500 |
| 10:22 AM | $101.46 | Up $0.06 | $101.46 | $101.42 | 500 |
| 10:21 AM | $101.40 | Down $ -0.05 | $101.46 | $101.30 | 2,400 |
| 10:20 AM | $101.45 | Down $ -0.01 | $101.50 | $101.45 | 1,100 |
| 10:19 AM | $101.46 | Up $0.03 | $101.49 | $101.46 | 200 |
| 10:18 AM | $101.43 | Up $0.10 | $101.43 | $101.36 | 1,400 |
| 10:17 AM | $101.33 | Down $ -0.01 | $101.33 | $101.30 | 500 |
| 10:16 AM | $101.34 | Up $0.00 | $101.36 | $101.31 | 1,000 |
| 10:15 AM | $101.34 | Up $0.03 | $101.34 | $101.27 | 2,500 |
| 10:14 AM | $101.31 | Up $0.11 | $101.36 | $101.29 | 600 |
| 10:13 AM | $101.20 | Up $0.10 | $101.25 | $101.14 | 1,100 |
| 10:12 AM | $101.10 | Up $0.04 | $101.10 | $101.07 | 600 |
| 10:11 AM | $101.06 | Up $0.02 | $101.08 | $100.98 | 1,600 |
| 10:10 AM | $101.04 | Down $ -0.06 | $101.15 | $101.02 | 3,400 |
| 10:09 AM | $101.10 | Up $0.12 | $101.10 | $100.97 | 1,400 |
| 10:08 AM | $100.98 | Up $0.02 | $101.04 | $100.97 | 1,100 |
| 10:07 AM | $100.96 | Down $ -0.13 | $101.04 | $100.96 | 400 |
| 10:06 AM | $101.09 | Down $ -0.11 | $101.21 | $101.06 | 1,700 |
| 10:05 AM | $101.21 | Down $ -0.11 | $101.30 | $101.19 | 1,500 |
| 10:04 AM | $101.32 | Down $ -0.02 | $101.36 | $101.32 | 500 |
| 10:03 AM | $101.34 | Down $ -0.10 | $101.45 | $101.33 | 1,300 |
| 10:02 AM | $101.44 | Down $ -0.12 | $101.50 | $101.38 | 1,300 |
| 10:01 AM | $101.56 | Down $ -0.11 | $101.65 | $101.56 | 400 |
| 10:00 AM | $101.67 | Up $0.01 | $101.70 | $101.62 | 1,300 |
| 09:59 AM | $101.66 | Down $ -0.08 | $101.73 | $101.63 | 1,800 |
| 09:58 AM | $101.74 | Up $0.00 | $101.77 | $101.74 | 600 |
| 09:57 AM | $101.74 | Up $0.14 | $101.74 | $101.63 | 800 |
| 09:56 AM | $101.60 | Up $0.06 | $101.60 | $101.53 | 1,100 |
| 09:55 AM | $101.54 | Up $0.04 | $101.57 | $101.53 | 500 |
| 09:54 AM | $101.50 | Up $0.06 | $101.50 | $101.38 | 1,100 |
| 09:53 AM | $101.44 | Down $ -0.10 | $101.53 | $101.32 | 1,700 |
| 09:52 AM | $101.54 | Down $ -0.12 | $101.67 | $101.54 | 2,200 |
| 09:51 AM | $101.66 | Up $0.23 | $101.66 | $101.49 | 800 |
| 09:50 AM | $101.43 | Down $ -0.11 | $101.55 | $101.43 | 1,900 |
| 09:49 AM | $101.54 | Down $ -0.06 | $101.63 | $101.51 | 1,700 |
| 09:48 AM | $101.60 | Down $ -0.20 | $101.84 | $101.60 | 1,700 |
| 09:47 AM | $101.80 | Up $0.17 | $101.80 | $101.52 | 1,700 |
| 09:46 AM | $101.63 | Up $0.11 | $101.63 | $101.52 | 1,500 |
| 09:45 AM | $101.52 | Up $0.05 | $101.74 | $101.40 | 4,300 |
| 09:44 AM | $101.47 | Down $ -0.04 | $101.73 | $101.47 | 2,400 |
| 09:43 AM | $101.51 | Up $0.00 | $101.51 | $101.51 | 200 |
| 09:42 AM | $101.51 | Down $ -0.01 | $101.68 | $101.51 | 200 |
| 09:41 AM | $101.52 | Down $ -0.37 | $101.73 | $101.50 | 1,300 |
| 09:38 AM | $101.89 | Down $ -0.14 | $101.93 | $101.79 | 1,400 |
| 09:38 AM | $101.89 | Up $0.00 | $101.93 | $101.79 | 0 |
| 09:38 AM | $101.89 | Up $0.00 | $101.93 | $101.79 | 0 |
| 09:37 AM | $102.03 | Up $0.01 | $102.17 | $102.02 | 500 |
| 09:36 AM | $102.02 | Up $0.08 | $102.17 | $101.88 | 1,800 |
| 09:35 AM | $101.94 | Up $0.68 | $102.19 | $101.31 | 6,200 |
| 09:34 AM | $101.26 | Down $ -0.02 | $101.31 | $101.26 | 200 |
| 09:33 AM | $101.28 | Up $0.02 | $101.49 | $101.28 | 200 |
| 09:30 AM | $101.26 | Down $ -0.71 | $101.80 | $101.26 | 251,300 |
| 09:30 AM | $101.26 | Up $0.00 | $101.80 | $101.26 | 0 |
| 09:30 AM | $101.26 | Up $0.00 | $101.80 | $101.26 | 0 |
| Previous close | $101.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $96.04 | $96.08 | $97.23 | $95.71 | 473,400 |
| 12-03-2025 | $96.38 | $96.39 | $97.40 | $96.30 | 498,900 |
| 11-03-2025 | $95.79 | $98.29 | $98.29 | $95.57 | 787,000 |
| 10-03-2025 | $99.92 | $100.55 | $100.82 | $99.26 | 1,308,600 |
| 07-03-2025 | $98.75 | $96.84 | $99.74 | $96.54 | 1,313,800 |
| 06-03-2025 | $93.33 | $92.77 | $93.64 | $91.70 | 614,500 |
| 05-03-2025 | $92.24 | $91.07 | $92.91 | $90.34 | 671,400 |
| 04-03-2025 | $94.94 | $93.31 | $96.03 | $92.94 | 804,000 |
| 03-03-2025 | $96.13 | $98.29 | $99.01 | $94.97 | 1,542,400 |
| 28-02-2025 | $98.09 | $98.31 | $98.42 | $96.85 | 764,700 |
| 27-02-2025 | $97.73 | $98.82 | $99.38 | $97.69 | 599,300 |
| 26-02-2025 | $97.80 | $97.96 | $98.29 | $96.88 | 445,300 |
| 25-02-2025 | $97.97 | $96.56 | $98.13 | $95.87 | 452,100 |
| 24-02-2025 | $98.43 | $99.47 | $99.85 | $98.18 | 491,500 |
| 21-02-2025 | $99.26 | $100.70 | $101.34 | $98.91 | 866,400 |
| 20-02-2025 | $103.28 | $102.96 | $103.82 | $101.84 | 1,112,800 |
| 19-02-2025 | $101.70 | $100.80 | $101.78 | $100.36 | 714,800 |
| 18-02-2025 | $100.77 | $99.54 | $101.15 | $99.53 | 366,900 |
| 14-02-2025 | $98.25 | $98.51 | $98.64 | $97.81 | 234,400 |
| 13-02-2025 | $99.67 | $100.17 | $100.72 | $99.29 | 349,600 |
| 12-02-2025 | $100.66 | $102.08 | $102.20 | $100.16 | 444,600 |
| 11-02-2025 | $101.52 | $101.01 | $102.00 | $100.85 | 518,200 |
| 10-02-2025 | $98.18 | $97.06 | $98.50 | $97.00 | 977,600 |
| 07-02-2025 | $96.38 | $96.57 | $97.65 | $96.15 | 533,100 |
| 06-02-2025 | $95.42 | $95.33 | $95.73 | $94.40 | 622,100 |
| 05-02-2025 | $95.16 | $95.81 | $95.99 | $94.80 | 1,188,100 |
| 04-02-2025 | $95.58 | $96.41 | $96.76 | $95.05 | 949,500 |
| 03-02-2025 | $97.32 | $98.01 | $98.20 | $95.95 | 1,256,700 |
| 31-01-2025 | $96.67 | $100.96 | $101.83 | $96.41 | 1,623,800 |
| 30-01-2025 | $103.49 | $103.74 | $104.14 | $102.44 | 829,600 |
Graphs are not available, please refer to the detailed table