Quotes and Market Data
Find a quote
IMPERIAL OIL
96.04 Down -0.34 (-0.35 %)
Delayed : 2025/03/14 04:00:09
- Previous close $96.38
- Opening $96.07
- Price Ask $95.35
- Price Bid $95.35
- Size Bid 1
- Size Ask 4
- Today High $98.10
- Today Low $95.59
- 52 Weeks High $108.89
- 52 Weeks Low $86.96
- Volume 637,600
Fundamentals
- P/E Ratio : 10.64
- Earnings/Share : 1.04
- Dividends/Share : $0.72
- Current Div. Yield : 3.00
- Market Cap (M) : 48,888.68
- Shares Out (M) : 509.05
- Exchange : XTSE
- Ex Dividend Date : 2025/03/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $96.04 | Up $0.00 | $96.04 | $96.04 | 98,800 |
| 03:59 PM | $96.04 | Up $0.10 | $96.08 | $95.92 | 8,400 |
| 03:58 PM | $95.94 | Down $ -0.14 | $96.09 | $95.92 | 13,500 |
| 03:57 PM | $96.08 | Up $0.04 | $96.09 | $95.97 | 7,000 |
| 03:56 PM | $96.04 | Up $0.07 | $96.08 | $96.00 | 4,900 |
| 03:55 PM | $95.97 | Up $0.02 | $96.07 | $95.94 | 6,500 |
| 03:54 PM | $95.95 | Down $ -0.04 | $96.02 | $95.93 | 5,100 |
| 03:53 PM | $95.99 | Down $ -0.06 | $96.09 | $95.99 | 4,600 |
| 03:52 PM | $96.05 | Up $0.03 | $96.09 | $96.02 | 4,700 |
| 03:51 PM | $96.02 | Up $0.05 | $96.03 | $95.96 | 6,400 |
| 03:50 PM | $95.97 | Down $ -0.11 | $96.11 | $95.97 | 3,800 |
| 03:49 PM | $96.08 | Up $0.11 | $96.09 | $96.00 | 4,900 |
| 03:48 PM | $95.97 | Up $0.05 | $95.97 | $95.91 | 1,400 |
| 03:47 PM | $95.92 | Up $0.06 | $95.92 | $95.83 | 3,800 |
| 03:46 PM | $95.86 | Down $ -0.14 | $96.01 | $95.86 | 4,000 |
| 03:45 PM | $96.00 | Down $ -0.02 | $96.01 | $95.96 | 1,700 |
| 03:44 PM | $96.02 | Up $0.07 | $96.05 | $95.97 | 1,900 |
| 03:43 PM | $95.95 | Down $ -0.03 | $96.01 | $95.95 | 1,700 |
| 03:42 PM | $95.98 | Down $ -0.10 | $96.04 | $95.92 | 2,700 |
| 03:41 PM | $96.08 | Up $0.08 | $96.08 | $95.96 | 1,600 |
| 03:40 PM | $96.00 | Up $0.09 | $96.03 | $95.91 | 2,000 |
| 03:39 PM | $95.91 | Up $0.06 | $95.91 | $95.84 | 2,700 |
| 03:38 PM | $95.85 | Down $ -0.04 | $95.87 | $95.81 | 2,500 |
| 03:37 PM | $95.89 | Up $0.00 | $95.89 | $95.86 | 1,300 |
| 03:36 PM | $95.89 | Down $ -0.02 | $95.89 | $95.84 | 1,500 |
| 03:35 PM | $95.91 | Up $0.12 | $95.91 | $95.83 | 2,900 |
| 03:34 PM | $95.79 | Down $ -0.07 | $95.81 | $95.79 | 200 |
| 03:33 PM | $95.86 | Up $0.08 | $95.88 | $95.81 | 2,200 |
| 03:32 PM | $95.78 | Down $ -0.07 | $95.81 | $95.71 | 3,700 |
| 03:31 PM | $95.85 | Down $ -0.16 | $96.00 | $95.85 | 3,700 |
| 03:30 PM | $96.01 | Up $0.10 | $96.01 | $95.90 | 900 |
| 03:29 PM | $95.91 | Up $0.00 | $95.95 | $95.91 | 1,000 |
| 03:28 PM | $95.91 | Up $0.08 | $95.94 | $95.89 | 3,400 |
| 03:27 PM | $95.83 | Down $ -0.05 | $95.87 | $95.83 | 400 |
| 03:26 PM | $95.88 | Down $ -0.14 | $95.96 | $95.88 | 500 |
| 03:25 PM | $96.02 | Down $ -0.04 | $96.09 | $95.99 | 1,100 |
| 03:24 PM | $96.06 | Up $0.07 | $96.10 | $96.03 | 1,900 |
| 03:22 PM | $95.99 | Down $ -0.01 | $95.99 | $95.99 | 200 |
| 03:22 PM | $95.99 | Up $0.00 | $95.99 | $95.99 | 0 |
| 03:21 PM | $96.00 | Down $ -0.01 | $96.08 | $96.00 | 900 |
| 03:20 PM | $96.01 | Up $0.06 | $96.02 | $95.91 | 1,500 |
| 03:19 PM | $95.95 | Up $0.08 | $95.95 | $95.89 | 2,300 |
| 03:18 PM | $95.87 | Up $0.04 | $95.89 | $95.82 | 1,900 |
| 03:17 PM | $95.83 | Down $ -0.02 | $95.84 | $95.80 | 1,500 |
| 03:16 PM | $95.85 | Down $ -0.11 | $95.93 | $95.85 | 800 |
| 03:14 PM | $95.96 | Up $0.03 | $95.97 | $95.95 | 1,300 |
| 03:14 PM | $95.96 | Up $0.00 | $95.97 | $95.95 | 0 |
| 03:13 PM | $95.93 | Down $ -0.06 | $95.96 | $95.93 | 1,000 |
| 03:12 PM | $95.99 | Down $ -0.01 | $96.03 | $95.95 | 1,700 |
| 03:11 PM | $96.00 | Up $0.05 | $96.00 | $95.99 | 500 |
| 03:10 PM | $95.95 | Down $ -0.02 | $95.99 | $95.93 | 2,100 |
| 03:09 PM | $95.97 | Down $ -0.05 | $95.97 | $95.97 | 200 |
| 03:08 PM | $96.02 | Down $ -0.12 | $96.09 | $96.02 | 1,500 |
| 03:07 PM | $96.14 | Up $0.00 | $96.14 | $96.14 | 100 |
| 03:06 PM | $96.14 | Down $ -0.01 | $96.14 | $96.13 | 300 |
| 03:05 PM | $96.15 | Down $ -0.05 | $96.21 | $96.14 | 1,700 |
| 03:04 PM | $96.20 | Down $ -0.05 | $96.26 | $96.20 | 300 |
| 03:03 PM | $96.25 | Down $ -0.05 | $96.30 | $96.25 | 900 |
| 03:02 PM | $96.30 | Down $ -0.01 | $96.30 | $96.30 | 200 |
| 03:01 PM | $96.31 | Down $ -0.06 | $96.34 | $96.31 | 1,100 |
| 03:00 PM | $96.37 | Up $0.06 | $96.37 | $96.32 | 1,200 |
| 02:59 PM | $96.31 | Down $ -0.05 | $96.36 | $96.27 | 2,400 |
| 02:58 PM | $96.36 | Down $ -0.10 | $96.47 | $96.36 | 4,600 |
| 02:57 PM | $96.46 | Up $0.03 | $96.46 | $96.39 | 800 |
| 02:56 PM | $96.43 | Down $ -0.01 | $96.43 | $96.43 | 100 |
| 02:55 PM | $96.44 | Up $0.04 | $96.45 | $96.41 | 800 |
| 02:54 PM | $96.40 | Up $0.10 | $96.40 | $96.32 | 1,700 |
| 02:53 PM | $96.30 | Up $0.01 | $96.30 | $96.26 | 1,100 |
| 02:52 PM | $96.29 | Down $ -0.09 | $96.34 | $96.29 | 2,000 |
| 02:51 PM | $96.38 | Down $ -0.05 | $96.40 | $96.38 | 200 |
| 02:50 PM | $96.43 | Up $0.01 | $96.47 | $96.39 | 1,600 |
| 02:49 PM | $96.42 | Up $0.02 | $96.46 | $96.42 | 500 |
| 02:48 PM | $96.40 | Down $ -0.01 | $96.40 | $96.40 | 400 |
| 02:47 PM | $96.41 | Down $ -0.11 | $96.46 | $96.41 | 1,100 |
| 02:46 PM | $96.52 | Down $ -0.04 | $96.53 | $96.52 | 400 |
| 02:45 PM | $96.56 | Down $ -0.09 | $96.60 | $96.56 | 900 |
| 02:44 PM | $96.65 | Up $0.03 | $96.65 | $96.61 | 2,300 |
| 02:43 PM | $96.62 | Up $0.03 | $96.62 | $96.53 | 2,600 |
| 02:42 PM | $96.59 | Down $ -0.05 | $96.62 | $96.59 | 600 |
| 02:40 PM | $96.64 | Up $0.05 | $96.65 | $96.64 | 700 |
| 02:40 PM | $96.64 | Up $0.00 | $96.65 | $96.64 | 0 |
| 02:39 PM | $96.59 | Down $ -0.02 | $96.59 | $96.58 | 400 |
| 02:38 PM | $96.61 | Down $ -0.04 | $96.61 | $96.60 | 500 |
| 02:37 PM | $96.65 | Up $0.09 | $96.65 | $96.54 | 1,300 |
| 02:36 PM | $96.56 | Up $0.06 | $96.56 | $96.51 | 700 |
| 02:35 PM | $96.50 | Up $0.04 | $96.50 | $96.44 | 500 |
| 02:34 PM | $96.46 | Down $ -0.07 | $96.54 | $96.46 | 1,100 |
| 02:33 PM | $96.53 | Down $ -0.01 | $96.53 | $96.53 | 300 |
| 02:32 PM | $96.54 | Down $ -0.04 | $96.57 | $96.54 | 300 |
| 02:31 PM | $96.58 | Up $0.07 | $96.58 | $96.50 | 1,400 |
| 02:30 PM | $96.51 | Down $ -0.06 | $96.52 | $96.47 | 800 |
| 02:29 PM | $96.57 | Up $0.03 | $96.57 | $96.55 | 400 |
| 02:28 PM | $96.54 | Up $0.07 | $96.54 | $96.52 | 500 |
| 02:27 PM | $96.47 | Up $0.03 | $96.47 | $96.46 | 400 |
| 02:26 PM | $96.44 | Down $ -0.05 | $96.46 | $96.44 | 600 |
| 02:25 PM | $96.49 | Up $0.02 | $96.49 | $96.46 | 800 |
| 02:24 PM | $96.47 | Up $0.08 | $96.47 | $96.45 | 800 |
| 02:23 PM | $96.39 | Down $ -0.07 | $96.41 | $96.39 | 200 |
| 02:22 PM | $96.46 | Down $ -0.03 | $96.46 | $96.46 | 400 |
| 02:21 PM | $96.49 | Up $0.05 | $96.49 | $96.47 | 200 |
| 02:20 PM | $96.44 | Down $ -0.04 | $96.47 | $96.41 | 1,600 |
| 02:19 PM | $96.48 | Up $0.12 | $96.48 | $96.38 | 1,500 |
| 02:18 PM | $96.36 | Down $ -0.04 | $96.36 | $96.36 | 200 |
| 02:17 PM | $96.40 | Up $0.02 | $96.40 | $96.37 | 700 |
| 02:16 PM | $96.38 | Down $ -0.04 | $96.42 | $96.38 | 300 |
| 02:15 PM | $96.42 | Down $ -0.10 | $96.50 | $96.42 | 600 |
| 02:14 PM | $96.52 | Up $0.06 | $96.52 | $96.51 | 200 |
| 02:13 PM | $96.46 | Up $0.07 | $96.46 | $96.42 | 1,100 |
| 02:12 PM | $96.39 | Up $0.04 | $96.40 | $96.39 | 400 |
| 02:11 PM | $96.35 | Down $ -0.03 | $96.35 | $96.35 | 100 |
| 02:10 PM | $96.38 | Up $0.12 | $96.39 | $96.22 | 1,100 |
| 02:09 PM | $96.26 | Up $0.05 | $96.26 | $96.21 | 400 |
| 02:08 PM | $96.21 | Up $0.05 | $96.21 | $96.13 | 1,400 |
| 02:07 PM | $96.16 | Down $ -0.12 | $96.25 | $96.16 | 600 |
| 02:06 PM | $96.28 | Down $ -0.07 | $96.28 | $96.28 | 100 |
| 02:04 PM | $96.35 | Down $ -0.03 | $96.39 | $96.25 | 2,900 |
| 02:04 PM | $96.35 | Up $0.00 | $96.39 | $96.25 | 0 |
| 02:03 PM | $96.38 | Up $0.07 | $96.38 | $96.32 | 300 |
| 02:02 PM | $96.31 | Up $0.05 | $96.31 | $96.27 | 700 |
| 02:01 PM | $96.26 | Up $0.03 | $96.26 | $96.26 | 100 |
| 02:00 PM | $96.23 | Up $0.14 | $96.23 | $96.04 | 2,200 |
| 01:59 PM | $96.09 | Down $ -0.04 | $96.10 | $96.09 | 300 |
| 01:57 PM | $96.13 | Down $ -0.16 | $96.24 | $96.13 | 1,800 |
| 01:57 PM | $96.13 | Up $0.00 | $96.24 | $96.13 | 0 |
| 01:56 PM | $96.29 | Down $ -0.06 | $96.35 | $96.26 | 700 |
| 01:55 PM | $96.35 | Up $0.02 | $96.35 | $96.31 | 1,600 |
| 01:54 PM | $96.34 | Down $ -0.07 | $96.36 | $96.33 | 1,500 |
| 01:53 PM | $96.40 | Up $0.03 | $96.40 | $96.37 | 500 |
| 01:52 PM | $96.37 | Up $0.05 | $96.37 | $96.32 | 900 |
| 01:51 PM | $96.32 | Down $ -0.03 | $96.35 | $96.27 | 1,400 |
| 01:50 PM | $96.35 | Up $0.03 | $96.35 | $96.33 | 1,000 |
| 01:49 PM | $96.32 | Up $0.00 | $96.32 | $96.29 | 500 |
| 01:48 PM | $96.32 | Down $ -0.11 | $96.42 | $96.32 | 2,000 |
| 01:45 PM | $96.43 | Up $0.01 | $96.43 | $96.43 | 100 |
| 01:45 PM | $96.43 | Up $0.00 | $96.43 | $96.43 | 0 |
| 01:45 PM | $96.43 | Up $0.00 | $96.43 | $96.43 | 0 |
| 01:44 PM | $96.42 | Up $0.04 | $96.42 | $96.31 | 1,600 |
| 01:43 PM | $96.38 | Up $0.07 | $96.38 | $96.35 | 600 |
| 01:41 PM | $96.31 | Up $0.02 | $96.35 | $96.31 | 500 |
| 01:41 PM | $96.31 | Up $0.00 | $96.35 | $96.31 | 0 |
| 01:40 PM | $96.29 | Down $ -0.05 | $96.37 | $96.29 | 400 |
| 01:39 PM | $96.34 | Down $ -0.19 | $96.53 | $96.32 | 3,900 |
| 01:38 PM | $96.54 | Down $ -0.01 | $96.54 | $96.54 | 300 |
| 01:37 PM | $96.55 | Down $ -0.05 | $96.59 | $96.50 | 2,800 |
| 01:36 PM | $96.59 | Up $0.04 | $96.59 | $96.55 | 800 |
| 01:35 PM | $96.55 | Up $0.03 | $96.55 | $96.51 | 600 |
| 01:34 PM | $96.52 | Down $ -0.20 | $96.81 | $96.49 | 3,400 |
| 01:33 PM | $96.72 | Up $0.15 | $96.72 | $96.58 | 1,900 |
| 01:32 PM | $96.57 | Up $0.04 | $96.57 | $96.43 | 3,200 |
| 01:31 PM | $96.53 | Down $ -0.04 | $96.55 | $96.51 | 1,500 |
| 01:30 PM | $96.57 | Down $ -0.07 | $96.62 | $96.57 | 400 |
| 01:29 PM | $96.64 | Up $0.09 | $96.69 | $96.54 | 2,200 |
| 01:28 PM | $96.55 | Down $ -0.05 | $96.55 | $96.55 | 100 |
| 01:27 PM | $96.60 | Down $ -0.02 | $96.60 | $96.60 | 100 |
| 01:26 PM | $96.62 | Down $ -0.12 | $96.73 | $96.61 | 3,200 |
| 01:24 PM | $96.74 | Up $0.13 | $96.74 | $96.65 | 1,100 |
| 01:24 PM | $96.74 | Up $0.00 | $96.74 | $96.65 | 0 |
| 01:23 PM | $96.61 | Up $0.15 | $96.61 | $96.45 | 1,600 |
| 01:22 PM | $96.46 | Down $ -0.01 | $96.47 | $96.45 | 700 |
| 01:21 PM | $96.47 | Up $0.08 | $96.47 | $96.45 | 1,200 |
| 01:20 PM | $96.39 | Down $ -0.24 | $96.61 | $96.39 | 30,500 |
| 01:19 PM | $96.63 | Up $0.02 | $96.63 | $96.63 | 400 |
| 01:18 PM | $96.61 | Down $ -0.04 | $96.65 | $96.60 | 1,000 |
| 01:17 PM | $96.65 | Down $ -0.05 | $96.66 | $96.65 | 300 |
| 01:16 PM | $96.70 | Up $0.03 | $96.70 | $96.70 | 100 |
| 01:15 PM | $96.68 | Up $0.02 | $96.68 | $96.68 | 100 |
| 01:14 PM | $96.66 | Down $ -0.04 | $96.67 | $96.66 | 200 |
| 01:12 PM | $96.70 | Up $0.06 | $96.70 | $96.70 | 500 |
| 01:12 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 01:11 PM | $96.64 | Down $ -0.04 | $96.66 | $96.64 | 500 |
| 01:10 PM | $96.68 | Down $ -0.07 | $96.74 | $96.68 | 500 |
| 01:08 PM | $96.75 | Up $0.01 | $96.75 | $96.75 | 600 |
| 01:08 PM | $96.75 | Up $0.00 | $96.75 | $96.75 | 0 |
| 01:07 PM | $96.74 | Up $0.02 | $96.74 | $96.74 | 100 |
| 01:06 PM | $96.72 | Up $0.00 | $96.73 | $96.67 | 1,100 |
| 01:04 PM | $96.72 | Up $0.01 | $96.73 | $96.70 | 700 |
| 01:04 PM | $96.72 | Up $0.00 | $96.73 | $96.70 | 0 |
| 01:03 PM | $96.71 | Up $0.07 | $96.71 | $96.67 | 600 |
| 01:02 PM | $96.64 | Down $ -0.12 | $96.70 | $96.64 | 400 |
| 01:01 PM | $96.76 | Up $0.00 | $96.76 | $96.75 | 700 |
| 01:00 PM | $96.76 | Up $0.04 | $96.76 | $96.72 | 700 |
| 12:59 PM | $96.72 | Up $0.02 | $96.72 | $96.72 | 300 |
| 12:57 PM | $96.70 | Up $0.06 | $96.70 | $96.70 | 300 |
| 12:57 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 12:56 PM | $96.64 | Up $0.04 | $96.64 | $96.53 | 2,300 |
| 12:55 PM | $96.60 | Up $0.02 | $96.60 | $96.58 | 1,300 |
| 12:54 PM | $96.58 | Down $ -0.01 | $96.58 | $96.56 | 500 |
| 12:53 PM | $96.59 | Down $ -0.08 | $96.65 | $96.56 | 500 |
| 12:52 PM | $96.67 | Down $ -0.08 | $96.73 | $96.67 | 1,200 |
| 12:51 PM | $96.75 | Down $ -0.08 | $96.87 | $96.75 | 900 |
| 12:50 PM | $96.83 | Up $0.19 | $96.83 | $96.65 | 1,700 |
| 12:49 PM | $96.64 | Up $0.08 | $96.65 | $96.60 | 1,600 |
| 12:48 PM | $96.56 | Down $ -0.15 | $96.68 | $96.55 | 700 |
| 12:47 PM | $96.71 | Down $ -0.01 | $96.76 | $96.69 | 1,800 |
| 12:46 PM | $96.72 | Down $ -0.06 | $96.75 | $96.72 | 400 |
| 12:45 PM | $96.78 | Down $ -0.11 | $96.86 | $96.78 | 500 |
| 12:44 PM | $96.89 | Down $ -0.05 | $96.96 | $96.88 | 700 |
| 12:43 PM | $96.94 | Up $0.05 | $96.94 | $96.83 | 1,900 |
| 12:42 PM | $96.89 | Down $ -0.03 | $96.89 | $96.89 | 100 |
| 12:41 PM | $96.92 | Down $ -0.08 | $96.96 | $96.92 | 400 |
| 12:40 PM | $97.00 | Down $ -0.02 | $97.05 | $97.00 | 700 |
| 12:38 PM | $97.02 | Up $0.02 | $97.04 | $97.00 | 800 |
| 12:38 PM | $97.02 | Up $0.00 | $97.04 | $97.00 | 0 |
| 12:37 PM | $97.00 | Down $ -0.02 | $97.05 | $97.00 | 400 |
| 12:36 PM | $97.02 | Up $0.05 | $97.04 | $97.00 | 800 |
| 12:35 PM | $96.97 | Down $ -0.03 | $96.97 | $96.93 | 500 |
| 12:34 PM | $97.00 | Up $0.08 | $97.00 | $96.92 | 1,100 |
| 12:33 PM | $96.92 | Down $ -0.01 | $96.92 | $96.85 | 1,100 |
| 12:32 PM | $96.93 | Down $ -0.05 | $97.00 | $96.93 | 1,600 |
| 12:31 PM | $96.98 | Up $0.07 | $96.98 | $96.96 | 300 |
| 12:30 PM | $96.91 | Up $0.00 | $96.91 | $96.87 | 800 |
| 12:29 PM | $96.91 | Down $ -0.04 | $96.93 | $96.91 | 400 |
| 12:28 PM | $96.95 | Down $ -0.01 | $97.02 | $96.95 | 1,000 |
| 12:27 PM | $96.96 | Up $0.03 | $96.97 | $96.96 | 200 |
| 12:26 PM | $96.93 | Up $0.07 | $96.93 | $96.91 | 1,100 |
| 12:25 PM | $96.86 | Down $ -0.02 | $96.86 | $96.85 | 500 |
| 12:24 PM | $96.88 | Up $0.02 | $96.88 | $96.87 | 300 |
| 12:23 PM | $96.86 | Up $0.04 | $96.86 | $96.84 | 300 |
| 12:22 PM | $96.82 | Up $0.12 | $96.82 | $96.74 | 1,400 |
| 12:21 PM | $96.70 | Down $ -0.10 | $96.81 | $96.65 | 2,100 |
| 12:20 PM | $96.80 | Down $ -0.32 | $97.07 | $96.80 | 5,200 |
| 12:19 PM | $97.12 | Up $0.63 | $97.23 | $96.41 | 9,900 |
| 12:17 PM | $96.49 | Up $0.02 | $96.54 | $96.49 | 900 |
| 12:17 PM | $96.49 | Up $0.00 | $96.54 | $96.49 | 0 |
| 12:16 PM | $96.47 | Up $0.00 | $96.47 | $96.47 | 100 |
| 12:15 PM | $96.47 | Down $ -0.11 | $96.52 | $96.45 | 1,500 |
| 12:14 PM | $96.58 | Up $0.04 | $96.58 | $96.58 | 100 |
| 12:13 PM | $96.54 | Up $0.05 | $96.56 | $96.51 | 600 |
| 12:12 PM | $96.49 | Up $0.05 | $96.49 | $96.47 | 1,700 |
| 12:11 PM | $96.44 | Up $0.06 | $96.44 | $96.35 | 1,500 |
| 12:10 PM | $96.38 | Up $0.00 | $96.39 | $96.38 | 200 |
| 12:09 PM | $96.38 | Up $0.00 | $96.44 | $96.38 | 600 |
| 12:08 PM | $96.38 | Up $0.05 | $96.38 | $96.33 | 600 |
| 12:07 PM | $96.33 | Up $0.14 | $96.33 | $96.24 | 900 |
| 12:06 PM | $96.19 | Up $0.11 | $96.19 | $96.09 | 2,000 |
| 12:04 PM | $96.08 | Down $ -0.06 | $96.08 | $96.08 | 100 |
| 12:04 PM | $96.08 | Up $0.00 | $96.08 | $96.08 | 0 |
| 12:03 PM | $96.14 | Up $0.12 | $96.14 | $96.10 | 300 |
| 12:02 PM | $96.02 | Down $ -0.07 | $96.13 | $96.02 | 1,100 |
| 12:01 PM | $96.09 | Up $0.01 | $96.09 | $96.09 | 100 |
| 12:00 PM | $96.08 | Up $0.03 | $96.08 | $96.08 | 600 |
| 11:59 AM | $96.05 | Down $ -0.05 | $96.08 | $96.05 | 400 |
| 11:58 AM | $96.10 | Up $0.04 | $96.10 | $96.03 | 500 |
| 11:57 AM | $96.06 | Up $0.04 | $96.06 | $95.99 | 900 |
| 11:56 AM | $96.02 | Down $ -0.02 | $96.05 | $96.02 | 700 |
| 11:55 AM | $96.04 | Down $ -0.04 | $96.13 | $96.04 | 800 |
| 11:54 AM | $96.08 | Down $ -0.03 | $96.08 | $96.04 | 400 |
| 11:53 AM | $96.11 | Up $0.04 | $96.15 | $96.11 | 500 |
| 11:52 AM | $96.07 | Down $ -0.06 | $96.12 | $96.07 | 600 |
| 11:51 AM | $96.13 | Down $ -0.11 | $96.21 | $96.13 | 300 |
| 11:50 AM | $96.24 | Down $ -0.12 | $96.32 | $96.24 | 1,000 |
| 11:49 AM | $96.36 | Up $0.26 | $96.36 | $96.10 | 900 |
| 11:48 AM | $96.10 | Up $0.06 | $96.12 | $96.06 | 800 |
| 11:47 AM | $96.04 | Down $ -0.03 | $96.05 | $96.02 | 600 |
| 11:46 AM | $96.07 | Down $ -0.06 | $96.11 | $95.91 | 3,000 |
| 11:45 AM | $96.13 | Down $ -0.29 | $96.42 | $96.13 | 5,700 |
| 11:44 AM | $96.42 | Down $ -0.03 | $96.50 | $96.42 | 600 |
| 11:43 AM | $96.45 | Up $0.02 | $96.46 | $96.41 | 400 |
| 11:42 AM | $96.43 | Up $0.07 | $96.53 | $96.34 | 2,300 |
| 11:40 AM | $96.36 | Down $ -0.07 | $96.42 | $96.36 | 800 |
| 11:40 AM | $96.36 | Up $0.00 | $96.42 | $96.36 | 0 |
| 11:38 AM | $96.43 | Down $ -0.02 | $96.44 | $96.34 | 600 |
| 11:38 AM | $96.43 | Up $0.00 | $96.44 | $96.34 | 0 |
| 11:37 AM | $96.45 | Down $ -0.10 | $96.57 | $96.45 | 1,600 |
| 11:36 AM | $96.55 | Down $ -0.08 | $96.58 | $96.55 | 300 |
| 11:35 AM | $96.63 | Up $0.05 | $96.64 | $96.56 | 500 |
| 11:34 AM | $96.58 | Down $ -0.06 | $96.61 | $96.58 | 200 |
| 11:33 AM | $96.64 | Up $0.03 | $96.64 | $96.54 | 1,000 |
| 11:32 AM | $96.61 | Up $0.27 | $96.61 | $96.39 | 1,500 |
| 11:31 AM | $96.34 | Down $ -0.02 | $96.39 | $96.34 | 300 |
| 11:30 AM | $96.36 | Down $ -0.04 | $96.36 | $96.32 | 500 |
| 11:29 AM | $96.40 | Up $0.03 | $96.40 | $96.32 | 1,000 |
| 11:28 AM | $96.37 | Up $0.02 | $96.39 | $96.37 | 300 |
| 11:27 AM | $96.35 | Down $ -0.04 | $96.35 | $96.31 | 700 |
| 11:26 AM | $96.39 | Down $ -0.03 | $96.39 | $96.39 | 300 |
| 11:25 AM | $96.42 | Up $0.02 | $96.44 | $96.36 | 1,100 |
| 11:24 AM | $96.40 | Down $ -0.13 | $96.52 | $96.37 | 1,700 |
| 11:23 AM | $96.53 | Up $0.03 | $96.53 | $96.53 | 200 |
| 11:22 AM | $96.50 | Up $0.00 | $96.53 | $96.50 | 200 |
| 11:21 AM | $96.50 | Up $0.13 | $96.50 | $96.37 | 900 |
| 11:20 AM | $96.37 | Down $ -0.10 | $96.43 | $96.37 | 600 |
| 11:18 AM | $96.47 | Up $0.01 | $96.52 | $96.44 | 700 |
| 11:18 AM | $96.47 | Up $0.00 | $96.52 | $96.44 | 0 |
| 11:17 AM | $96.46 | Down $ -0.02 | $96.46 | $96.43 | 700 |
| 11:16 AM | $96.48 | Up $0.15 | $96.48 | $96.31 | 2,200 |
| 11:15 AM | $96.33 | Down $ -0.07 | $96.37 | $96.33 | 300 |
| 11:14 AM | $96.40 | Down $ -0.03 | $96.45 | $96.40 | 500 |
| 11:13 AM | $96.43 | Up $0.03 | $96.49 | $96.43 | 800 |
| 11:12 AM | $96.40 | Up $0.07 | $96.40 | $96.31 | 900 |
| 11:11 AM | $96.33 | Down $ -0.02 | $96.39 | $96.27 | 1,300 |
| 11:10 AM | $96.35 | Down $ -0.15 | $96.49 | $96.32 | 1,800 |
| 11:09 AM | $96.50 | Down $ -0.09 | $96.61 | $96.49 | 600 |
| 11:08 AM | $96.59 | Down $ -0.13 | $96.68 | $96.57 | 700 |
| 11:07 AM | $96.72 | Down $ -0.04 | $96.89 | $96.69 | 2,400 |
| 11:06 AM | $96.76 | Down $ -0.08 | $96.80 | $96.76 | 200 |
| 11:05 AM | $96.84 | Down $ -0.10 | $96.99 | $96.84 | 800 |
| 11:04 AM | $96.94 | Down $ -0.12 | $97.10 | $96.94 | 1,900 |
| 11:03 AM | $97.06 | Up $0.06 | $97.06 | $97.02 | 400 |
| 11:02 AM | $97.00 | Down $ -0.03 | $97.02 | $96.95 | 2,100 |
| 11:01 AM | $97.03 | Down $ -0.11 | $97.08 | $97.02 | 300 |
| 11:00 AM | $97.14 | Down $ -0.21 | $97.37 | $97.14 | 3,300 |
| 10:59 AM | $97.35 | Down $ -0.04 | $97.39 | $97.34 | 600 |
| 10:58 AM | $97.39 | Down $ -0.12 | $97.44 | $97.38 | 600 |
| 10:57 AM | $97.51 | Down $ -0.04 | $97.54 | $97.48 | 600 |
| 10:56 AM | $97.55 | Up $0.01 | $97.55 | $97.55 | 200 |
| 10:55 AM | $97.54 | Down $ -0.14 | $97.61 | $97.54 | 300 |
| 10:54 AM | $97.68 | Down $ -0.12 | $97.76 | $97.63 | 800 |
| 10:53 AM | $97.80 | Up $0.07 | $97.80 | $97.77 | 300 |
| 10:52 AM | $97.73 | Down $ -0.10 | $97.85 | $97.69 | 1,400 |
| 10:51 AM | $97.83 | Up $0.05 | $97.86 | $97.83 | 400 |
| 10:50 AM | $97.78 | Down $ -0.06 | $97.78 | $97.78 | 100 |
| 10:49 AM | $97.84 | Up $0.07 | $97.84 | $97.66 | 1,000 |
| 10:48 AM | $97.77 | Down $ -0.12 | $97.86 | $97.72 | 1,000 |
| 10:47 AM | $97.89 | Down $ -0.07 | $97.89 | $97.89 | 100 |
| 10:46 AM | $97.96 | Up $0.01 | $97.96 | $97.95 | 200 |
| 10:45 AM | $97.95 | Up $0.00 | $97.95 | $97.90 | 400 |
| 10:44 AM | $97.95 | Up $0.03 | $97.95 | $97.86 | 400 |
| 10:43 AM | $97.92 | Up $0.05 | $97.97 | $97.92 | 700 |
| 10:42 AM | $97.87 | Up $0.03 | $97.98 | $97.87 | 1,200 |
| 10:41 AM | $97.84 | Down $ -0.01 | $97.86 | $97.82 | 300 |
| 10:40 AM | $97.85 | Down $ -0.15 | $98.01 | $97.85 | 1,600 |
| 10:39 AM | $98.00 | Up $0.03 | $98.00 | $97.97 | 400 |
| 10:38 AM | $97.97 | Up $0.04 | $97.98 | $97.95 | 400 |
| 10:37 AM | $97.93 | Up $0.00 | $97.93 | $97.89 | 500 |
| 10:36 AM | $97.93 | Down $ -0.10 | $98.00 | $97.93 | 800 |
| 10:35 AM | $98.03 | Up $0.05 | $98.08 | $97.98 | 1,200 |
| 10:34 AM | $97.98 | Down $ -0.02 | $98.02 | $97.97 | 700 |
| 10:33 AM | $98.00 | Down $ -0.03 | $98.10 | $98.00 | 1,800 |
| 10:32 AM | $98.03 | Down $ -0.01 | $98.03 | $97.97 | 800 |
| 10:30 AM | $98.04 | Up $0.12 | $98.05 | $97.97 | 900 |
| 10:30 AM | $98.04 | Up $0.00 | $98.05 | $97.97 | 0 |
| 10:29 AM | $97.92 | Up $0.13 | $97.92 | $97.84 | 700 |
| 10:28 AM | $97.79 | Down $ -0.23 | $97.95 | $97.79 | 1,500 |
| 10:27 AM | $98.02 | Up $0.10 | $98.02 | $97.99 | 200 |
| 10:26 AM | $97.92 | Down $ -0.04 | $97.94 | $97.92 | 300 |
| 10:25 AM | $97.96 | Up $0.08 | $98.00 | $97.93 | 1,400 |
| 10:24 AM | $97.88 | Up $0.01 | $97.88 | $97.81 | 700 |
| 10:23 AM | $97.87 | Down $ -0.02 | $97.98 | $97.87 | 800 |
| 10:22 AM | $97.89 | Up $0.06 | $97.89 | $97.78 | 600 |
| 10:21 AM | $97.83 | Down $ -0.02 | $97.87 | $97.79 | 1,200 |
| 10:20 AM | $97.85 | Up $0.07 | $97.87 | $97.77 | 5,900 |
| 10:19 AM | $97.78 | Up $0.14 | $97.78 | $97.70 | 4,500 |
| 10:18 AM | $97.64 | Up $0.00 | $97.70 | $97.64 | 300 |
| 10:17 AM | $97.64 | Down $ -0.05 | $97.69 | $97.64 | 700 |
| 10:16 AM | $97.69 | Up $0.09 | $97.74 | $97.67 | 800 |
| 10:15 AM | $97.60 | Down $ -0.03 | $97.60 | $97.55 | 400 |
| 10:14 AM | $97.63 | Up $0.03 | $97.71 | $97.57 | 1,200 |
| 10:13 AM | $97.60 | Up $0.13 | $97.64 | $97.56 | 1,500 |
| 10:12 AM | $97.47 | Up $0.18 | $97.47 | $97.34 | 600 |
| 10:11 AM | $97.29 | Up $0.02 | $97.49 | $97.25 | 1,800 |
| 10:10 AM | $97.27 | Down $ -0.11 | $97.35 | $97.26 | 600 |
| 10:09 AM | $97.38 | Up $0.08 | $97.42 | $97.35 | 1,200 |
| 10:08 AM | $97.30 | Down $ -0.20 | $97.50 | $97.30 | 2,000 |
| 10:07 AM | $97.50 | Up $0.05 | $97.50 | $97.40 | 600 |
| 10:06 AM | $97.45 | Up $0.30 | $97.45 | $97.21 | 600 |
| 10:05 AM | $97.15 | Up $0.16 | $97.16 | $97.00 | 1,700 |
| 10:04 AM | $96.99 | Up $0.11 | $97.01 | $96.73 | 2,000 |
| 10:03 AM | $96.88 | Up $0.10 | $96.92 | $96.80 | 1,400 |
| 10:02 AM | $96.78 | Down $ -0.13 | $96.89 | $96.73 | 1,000 |
| 10:01 AM | $96.91 | Up $0.07 | $97.01 | $96.83 | 1,900 |
| 10:00 AM | $96.84 | Down $ -0.12 | $96.93 | $96.76 | 2,900 |
| 09:59 AM | $96.96 | Down $ -0.06 | $97.05 | $96.96 | 1,000 |
| 09:58 AM | $97.02 | Down $ -0.08 | $97.07 | $96.96 | 1,200 |
| 09:57 AM | $97.10 | Up $0.07 | $97.10 | $97.00 | 700 |
| 09:56 AM | $97.03 | Down $ -0.03 | $97.13 | $96.95 | 1,000 |
| 09:55 AM | $97.06 | Down $ -0.07 | $97.15 | $96.98 | 1,700 |
| 09:54 AM | $97.13 | Up $0.03 | $97.13 | $97.04 | 400 |
| 09:53 AM | $97.10 | Up $0.08 | $97.10 | $96.95 | 400 |
| 09:52 AM | $97.02 | Up $0.07 | $97.02 | $96.90 | 500 |
| 09:51 AM | $96.95 | Up $0.18 | $96.95 | $96.75 | 1,000 |
| 09:50 AM | $96.77 | Down $ -0.18 | $97.02 | $96.77 | 900 |
| 09:49 AM | $96.95 | Down $ -0.28 | $97.18 | $96.95 | 1,300 |
| 09:48 AM | $97.23 | Down $ -0.03 | $97.23 | $97.16 | 3,900 |
| 09:47 AM | $97.26 | Down $ -0.19 | $97.40 | $97.14 | 2,200 |
| 09:46 AM | $97.45 | Up $0.08 | $97.51 | $97.28 | 4,800 |
| 09:45 AM | $97.37 | Up $0.14 | $97.38 | $97.22 | 1,500 |
| 09:44 AM | $97.23 | Up $0.08 | $97.23 | $97.12 | 700 |
| 09:43 AM | $97.15 | Up $0.03 | $97.16 | $97.08 | 1,100 |
| 09:42 AM | $97.12 | Down $ -0.02 | $97.18 | $97.02 | 1,600 |
| 09:41 AM | $97.14 | Down $ -0.04 | $97.22 | $97.06 | 1,200 |
| 09:40 AM | $97.18 | Down $ -0.19 | $97.50 | $97.18 | 3,700 |
| 09:39 AM | $97.37 | Up $0.02 | $97.37 | $97.10 | 500 |
| 09:38 AM | $97.35 | Up $0.78 | $97.35 | $96.93 | 1,900 |
| 09:35 AM | $96.57 | Up $0.27 | $96.57 | $96.57 | 100 |
| 09:35 AM | $96.57 | Up $0.00 | $96.57 | $96.57 | 0 |
| 09:35 AM | $96.57 | Up $0.00 | $96.57 | $96.57 | 0 |
| 09:34 AM | $96.30 | Up $0.10 | $96.30 | $96.30 | 200 |
| 09:33 AM | $96.20 | Up $0.61 | $96.40 | $96.05 | 2,000 |
| 09:30 AM | $95.59 | Down $ -0.79 | $96.07 | $95.59 | 2,300 |
| 09:30 AM | $95.59 | Up $0.00 | $96.07 | $95.59 | 0 |
| 09:30 AM | $95.59 | Up $0.00 | $96.07 | $95.59 | 0 |
| Previous close | $96.38 | ||||
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