Quotes and Market Data
Find a quote
IMPERIAL OIL
88.61 Down -1.39 (-1.57 %)
Delayed : 2024/12/20 16:20:32
- Previous close $90.00
- Opening $89.39
- Price Ask $88.51
- Price Bid $88.51
- Size Bid 5
- Size Ask 1
- Today High $89.61
- Today Low $88.28
- 52 Weeks High $108.89
- 52 Weeks Low $73.84
- Volume 2,164,549
Fundamentals
- P/E Ratio : 9.73
- Earnings/Share : 0.97
- Dividends/Share : $0.60
- Current Div. Yield : 2.71
- Market Cap (M) : 46,378.70
- Shares Out (M) : 523.40
- Exchange : XTSE
- Ex Dividend Date : 2024/12/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $88.61 | Up $0.01 | $88.61 | $88.61 | 839,200 |
| 03:59 PM | $88.60 | Up $0.01 | $88.67 | $88.58 | 20,400 |
| 03:58 PM | $88.59 | Up $0.01 | $88.62 | $88.58 | 8,600 |
| 03:57 PM | $88.58 | Up $0.02 | $88.58 | $88.56 | 8,700 |
| 03:56 PM | $88.56 | Up $0.05 | $88.56 | $88.50 | 6,200 |
| 03:55 PM | $88.51 | Down $ -0.03 | $88.57 | $88.48 | 13,400 |
| 03:54 PM | $88.54 | Up $0.00 | $88.57 | $88.51 | 11,500 |
| 03:53 PM | $88.54 | Down $ -0.02 | $88.57 | $88.51 | 5,100 |
| 03:52 PM | $88.56 | Up $0.02 | $88.57 | $88.46 | 9,800 |
| 03:51 PM | $88.54 | Down $ -0.10 | $88.62 | $88.53 | 8,700 |
| 03:50 PM | $88.64 | Down $ -0.23 | $88.91 | $88.64 | 19,900 |
| 03:49 PM | $88.87 | Up $0.17 | $88.87 | $88.68 | 6,000 |
| 03:48 PM | $88.70 | Down $ -0.17 | $88.86 | $88.68 | 4,800 |
| 03:47 PM | $88.87 | Down $ -0.07 | $89.00 | $88.87 | 9,700 |
| 03:46 PM | $88.94 | Up $0.00 | $88.95 | $88.93 | 1,800 |
| 03:45 PM | $88.94 | Down $ -0.05 | $88.98 | $88.93 | 5,800 |
| 03:44 PM | $88.99 | Up $0.05 | $88.99 | $88.96 | 400 |
| 03:43 PM | $88.94 | Up $0.08 | $88.94 | $88.87 | 3,100 |
| 03:42 PM | $88.86 | Down $ -0.07 | $88.90 | $88.80 | 4,700 |
| 03:41 PM | $88.93 | Up $0.14 | $88.93 | $88.79 | 10,100 |
| 03:40 PM | $88.79 | Up $0.02 | $88.79 | $88.73 | 2,000 |
| 03:39 PM | $88.77 | Down $ -0.01 | $88.77 | $88.76 | 1,700 |
| 03:38 PM | $88.78 | Down $ -0.02 | $88.80 | $88.78 | 2,700 |
| 03:37 PM | $88.80 | Down $ -0.02 | $88.83 | $88.80 | 4,500 |
| 03:36 PM | $88.82 | Up $0.02 | $88.83 | $88.80 | 3,700 |
| 03:35 PM | $88.80 | Up $0.01 | $88.80 | $88.74 | 2,000 |
| 03:34 PM | $88.79 | Down $ -0.01 | $88.80 | $88.76 | 3,200 |
| 03:33 PM | $88.80 | Up $0.00 | $88.83 | $88.80 | 2,800 |
| 03:32 PM | $88.80 | Up $0.04 | $88.82 | $88.76 | 3,200 |
| 03:31 PM | $88.76 | Down $ -0.09 | $88.85 | $88.76 | 1,900 |
| 03:30 PM | $88.85 | Up $0.00 | $88.85 | $88.83 | 3,100 |
| 03:29 PM | $88.85 | Up $0.01 | $88.85 | $88.84 | 2,200 |
| 03:28 PM | $88.84 | Down $ -0.01 | $88.85 | $88.84 | 1,300 |
| 03:27 PM | $88.85 | Up $0.02 | $88.85 | $88.83 | 1,500 |
| 03:26 PM | $88.83 | Down $ -0.02 | $88.83 | $88.83 | 100 |
| 03:25 PM | $88.85 | Down $ -0.06 | $88.89 | $88.85 | 1,400 |
| 03:24 PM | $88.91 | Down $ -0.07 | $88.97 | $88.91 | 2,300 |
| 03:23 PM | $88.98 | Up $0.07 | $88.98 | $88.92 | 1,200 |
| 03:22 PM | $88.91 | Down $ -0.02 | $88.93 | $88.86 | 4,200 |
| 03:21 PM | $88.93 | Down $ -0.02 | $88.94 | $88.93 | 500 |
| 03:20 PM | $88.95 | Down $ -0.05 | $89.00 | $88.95 | 1,400 |
| 03:19 PM | $89.00 | Up $0.00 | $89.00 | $88.98 | 1,800 |
| 03:18 PM | $89.00 | Up $0.00 | $89.00 | $89.00 | 1,000 |
| 03:17 PM | $89.00 | Up $0.01 | $89.00 | $88.97 | 600 |
| 03:16 PM | $88.99 | Up $0.01 | $89.00 | $88.98 | 800 |
| 03:15 PM | $88.98 | Down $ -0.02 | $89.00 | $88.95 | 1,500 |
| 03:14 PM | $89.00 | Up $0.02 | $89.02 | $89.00 | 3,800 |
| 03:13 PM | $88.98 | Down $ -0.01 | $89.03 | $88.98 | 1,900 |
| 03:12 PM | $88.99 | Down $ -0.11 | $89.10 | $88.99 | 4,100 |
| 03:11 PM | $89.10 | Down $ -0.03 | $89.14 | $89.10 | 900 |
| 03:10 PM | $89.13 | Down $ -0.05 | $89.17 | $89.12 | 2,800 |
| 03:09 PM | $89.18 | Down $ -0.01 | $89.18 | $89.18 | 1,000 |
| 03:08 PM | $89.19 | Up $0.00 | $89.23 | $89.18 | 5,000 |
| 03:06 PM | $89.19 | Up $0.02 | $89.22 | $89.14 | 3,700 |
| 03:06 PM | $89.19 | Up $0.00 | $89.22 | $89.14 | 0 |
| 03:05 PM | $89.17 | Up $0.03 | $89.17 | $89.17 | 100 |
| 03:04 PM | $89.14 | Up $0.09 | $89.14 | $89.05 | 3,900 |
| 03:03 PM | $89.05 | Up $0.03 | $89.05 | $89.05 | 900 |
| 03:02 PM | $89.02 | Down $ -0.04 | $89.04 | $89.02 | 1,000 |
| 03:01 PM | $89.06 | Up $0.07 | $89.06 | $89.00 | 2,000 |
| 03:00 PM | $88.99 | Down $ -0.06 | $89.05 | $88.96 | 2,900 |
| 02:59 PM | $89.05 | Up $0.00 | $89.06 | $89.04 | 1,400 |
| 02:58 PM | $89.05 | Down $ -0.01 | $89.06 | $89.05 | 200 |
| 02:57 PM | $89.06 | Up $0.00 | $89.07 | $89.05 | 3,400 |
| 02:56 PM | $89.06 | Down $ -0.01 | $89.07 | $89.06 | 1,000 |
| 02:55 PM | $89.07 | Down $ -0.02 | $89.09 | $89.06 | 2,300 |
| 02:54 PM | $89.09 | Up $0.02 | $89.09 | $89.08 | 200 |
| 02:53 PM | $89.07 | Up $0.01 | $89.08 | $89.07 | 1,800 |
| 02:52 PM | $89.06 | Up $0.00 | $89.06 | $89.04 | 3,800 |
| 02:51 PM | $89.06 | Down $ -0.09 | $89.15 | $89.05 | 5,100 |
| 02:50 PM | $89.15 | Up $0.00 | $89.17 | $89.14 | 4,100 |
| 02:49 PM | $89.15 | Up $0.00 | $89.15 | $89.13 | 900 |
| 02:48 PM | $89.15 | Up $0.02 | $89.15 | $89.15 | 500 |
| 02:47 PM | $89.13 | Down $ -0.01 | $89.16 | $89.13 | 3,100 |
| 02:46 PM | $89.14 | Up $0.00 | $89.15 | $89.13 | 1,700 |
| 02:45 PM | $89.14 | Up $0.11 | $89.14 | $89.04 | 2,600 |
| 02:44 PM | $89.03 | Down $ -0.01 | $89.04 | $88.99 | 2,500 |
| 02:43 PM | $89.04 | Up $0.03 | $89.05 | $89.01 | 1,000 |
| 02:42 PM | $89.01 | Down $ -0.02 | $89.03 | $89.00 | 1,800 |
| 02:41 PM | $89.03 | Up $0.01 | $89.03 | $89.02 | 700 |
| 02:40 PM | $89.02 | Up $0.02 | $89.02 | $89.00 | 700 |
| 02:39 PM | $89.00 | Up $0.02 | $89.04 | $89.00 | 2,800 |
| 02:38 PM | $88.98 | Up $0.00 | $89.00 | $88.98 | 600 |
| 02:37 PM | $88.98 | Up $0.00 | $89.00 | $88.98 | 600 |
| 02:36 PM | $88.98 | Up $0.00 | $89.00 | $88.98 | 500 |
| 02:35 PM | $88.98 | Down $ -0.02 | $88.98 | $88.98 | 200 |
| 02:34 PM | $89.00 | Up $0.03 | $89.00 | $88.96 | 1,500 |
| 02:33 PM | $88.97 | Up $0.00 | $88.97 | $88.97 | 200 |
| 02:32 PM | $88.97 | Up $0.02 | $88.97 | $88.97 | 200 |
| 02:31 PM | $88.95 | Up $0.03 | $88.97 | $88.95 | 800 |
| 02:30 PM | $88.92 | Up $0.14 | $88.93 | $88.77 | 1,000 |
| 02:29 PM | $88.78 | Down $ -0.01 | $88.83 | $88.78 | 1,300 |
| 02:28 PM | $88.79 | Down $ -0.09 | $88.87 | $88.79 | 1,700 |
| 02:27 PM | $88.88 | Up $0.02 | $88.91 | $88.87 | 3,100 |
| 02:26 PM | $88.86 | Up $0.05 | $88.89 | $88.84 | 2,200 |
| 02:25 PM | $88.81 | Down $ -0.02 | $88.85 | $88.80 | 500 |
| 02:24 PM | $88.83 | Up $0.04 | $88.83 | $88.78 | 2,300 |
| 02:23 PM | $88.79 | Down $ -0.01 | $88.80 | $88.79 | 300 |
| 02:22 PM | $88.80 | Up $0.00 | $88.83 | $88.78 | 900 |
| 02:21 PM | $88.80 | Down $ -0.01 | $88.83 | $88.79 | 900 |
| 02:20 PM | $88.81 | Up $0.04 | $88.85 | $88.78 | 1,300 |
| 02:19 PM | $88.77 | Up $0.01 | $88.77 | $88.77 | 400 |
| 02:18 PM | $88.76 | Down $ -0.05 | $88.78 | $88.75 | 1,200 |
| 02:17 PM | $88.81 | Up $0.05 | $88.82 | $88.79 | 1,900 |
| 02:16 PM | $88.76 | Up $0.10 | $88.76 | $88.70 | 1,300 |
| 02:15 PM | $88.66 | Down $ -0.10 | $88.75 | $88.66 | 1,900 |
| 02:14 PM | $88.76 | Down $ -0.04 | $88.79 | $88.76 | 1,000 |
| 02:13 PM | $88.80 | Down $ -0.02 | $88.86 | $88.79 | 2,700 |
| 02:12 PM | $88.82 | Down $ -0.06 | $88.87 | $88.80 | 1,300 |
| 02:11 PM | $88.88 | Down $ -0.06 | $88.92 | $88.88 | 400 |
| 02:10 PM | $88.94 | Down $ -0.06 | $89.02 | $88.92 | 2,400 |
| 02:09 PM | $89.00 | Up $0.03 | $89.01 | $88.96 | 2,200 |
| 02:08 PM | $88.97 | Up $0.01 | $88.97 | $88.93 | 2,400 |
| 02:07 PM | $88.96 | Up $0.01 | $88.99 | $88.94 | 1,500 |
| 02:06 PM | $88.95 | Up $0.00 | $88.99 | $88.94 | 800 |
| 02:05 PM | $88.95 | Down $ -0.04 | $88.98 | $88.95 | 600 |
| 02:04 PM | $88.99 | Up $0.01 | $89.00 | $88.96 | 1,100 |
| 02:03 PM | $88.98 | Up $0.04 | $88.98 | $88.94 | 700 |
| 02:02 PM | $88.94 | Down $ -0.06 | $89.02 | $88.94 | 1,700 |
| 02:01 PM | $89.00 | Down $ -0.02 | $89.03 | $88.98 | 900 |
| 02:00 PM | $89.02 | Up $0.02 | $89.06 | $88.99 | 1,900 |
| 01:59 PM | $89.00 | Down $ -0.06 | $89.05 | $89.00 | 800 |
| 01:58 PM | $89.06 | Down $ -0.01 | $89.09 | $89.05 | 800 |
| 01:57 PM | $89.07 | Down $ -0.02 | $89.11 | $89.06 | 1,100 |
| 01:56 PM | $89.09 | Down $ -0.10 | $89.19 | $89.08 | 2,200 |
| 01:55 PM | $89.19 | Down $ -0.02 | $89.22 | $89.19 | 1,400 |
| 01:54 PM | $89.21 | Up $0.02 | $89.21 | $89.18 | 2,400 |
| 01:53 PM | $89.19 | Up $0.01 | $89.21 | $89.18 | 3,600 |
| 01:52 PM | $89.18 | Up $0.01 | $89.22 | $89.16 | 2,800 |
| 01:51 PM | $89.18 | Up $0.05 | $89.20 | $89.11 | 2,100 |
| 01:50 PM | $89.13 | Down $ -0.03 | $89.19 | $89.13 | 1,100 |
| 01:49 PM | $89.16 | Down $ -0.03 | $89.18 | $89.14 | 1,400 |
| 01:48 PM | $89.19 | Down $ -0.03 | $89.24 | $89.18 | 1,500 |
| 01:47 PM | $89.22 | Up $0.01 | $89.24 | $89.21 | 400 |
| 01:46 PM | $89.21 | Down $ -0.01 | $89.21 | $89.16 | 2,500 |
| 01:45 PM | $89.22 | Up $0.07 | $89.24 | $89.19 | 1,500 |
| 01:44 PM | $89.15 | Up $0.01 | $89.18 | $89.10 | 2,400 |
| 01:43 PM | $89.14 | Up $0.08 | $89.14 | $89.07 | 600 |
| 01:42 PM | $89.06 | Up $0.00 | $89.06 | $89.04 | 400 |
| 01:41 PM | $89.06 | Up $0.06 | $89.07 | $89.01 | 800 |
| 01:40 PM | $89.00 | Up $0.01 | $89.00 | $88.96 | 600 |
| 01:39 PM | $88.99 | Down $ -0.02 | $89.01 | $88.99 | 1,300 |
| 01:38 PM | $89.01 | Down $ -0.02 | $89.05 | $89.01 | 1,200 |
| 01:37 PM | $89.03 | Up $0.01 | $89.04 | $89.01 | 900 |
| 01:36 PM | $89.02 | Up $0.00 | $89.06 | $89.02 | 1,200 |
| 01:35 PM | $89.02 | Up $0.04 | $89.04 | $89.01 | 1,600 |
| 01:34 PM | $88.98 | Down $ -0.06 | $89.00 | $88.97 | 500 |
| 01:33 PM | $89.04 | Down $ -0.06 | $89.10 | $89.04 | 1,000 |
| 01:32 PM | $89.10 | Down $ -0.07 | $89.15 | $89.10 | 900 |
| 01:31 PM | $89.17 | Up $0.02 | $89.17 | $89.11 | 3,100 |
| 01:30 PM | $89.15 | Up $0.11 | $89.15 | $89.04 | 3,100 |
| 01:29 PM | $89.04 | Down $ -0.03 | $89.06 | $89.04 | 400 |
| 01:28 PM | $89.07 | Down $ -0.06 | $89.12 | $89.07 | 1,100 |
| 01:27 PM | $89.13 | Down $ -0.04 | $89.14 | $89.12 | 800 |
| 01:26 PM | $89.17 | Up $0.02 | $89.18 | $89.15 | 1,100 |
| 01:25 PM | $89.15 | Down $ -0.02 | $89.19 | $89.15 | 1,000 |
| 01:24 PM | $89.17 | Up $0.02 | $89.20 | $89.17 | 500 |
| 01:23 PM | $89.15 | Down $ -0.06 | $89.20 | $89.15 | 1,300 |
| 01:22 PM | $89.21 | Up $0.09 | $89.21 | $89.12 | 1,500 |
| 01:21 PM | $89.12 | Down $ -0.05 | $89.19 | $89.12 | 1,800 |
| 01:20 PM | $89.17 | Down $ -0.02 | $89.20 | $89.17 | 1,600 |
| 01:19 PM | $89.19 | Down $ -0.01 | $89.21 | $89.18 | 1,400 |
| 01:18 PM | $89.20 | Up $0.01 | $89.20 | $89.18 | 800 |
| 01:17 PM | $89.19 | Down $ -0.02 | $89.23 | $89.18 | 1,900 |
| 01:16 PM | $89.21 | Down $ -0.14 | $89.34 | $89.21 | 1,800 |
| 01:15 PM | $89.35 | Down $ -0.02 | $89.37 | $89.35 | 1,100 |
| 01:14 PM | $89.37 | Up $0.13 | $89.41 | $89.28 | 3,300 |
| 01:13 PM | $89.24 | Up $0.02 | $89.26 | $89.19 | 1,500 |
| 01:12 PM | $89.22 | Up $0.08 | $89.25 | $89.19 | 1,900 |
| 01:11 PM | $89.14 | Up $0.07 | $89.14 | $89.07 | 2,200 |
| 01:10 PM | $89.07 | Down $ -0.01 | $89.10 | $89.07 | 1,000 |
| 01:09 PM | $89.08 | Down $ -0.04 | $89.13 | $89.08 | 2,000 |
| 01:08 PM | $89.12 | Down $ -0.04 | $89.17 | $89.12 | 2,300 |
| 01:07 PM | $89.16 | Up $0.11 | $89.19 | $89.08 | 3,300 |
| 01:06 PM | $89.05 | Up $0.04 | $89.09 | $88.99 | 10,700 |
| 01:05 PM | $89.01 | Up $0.03 | $89.01 | $88.97 | 2,100 |
| 01:04 PM | $88.98 | Down $ -0.02 | $89.00 | $88.98 | 500 |
| 01:03 PM | $89.00 | Up $0.00 | $89.00 | $88.97 | 10,900 |
| 01:02 PM | $89.00 | Up $0.11 | $89.00 | $88.87 | 12,300 |
| 01:01 PM | $88.89 | Down $ -0.11 | $88.98 | $88.89 | 1,100 |
| 01:00 PM | $89.00 | Down $ -0.07 | $89.09 | $89.00 | 3,500 |
| 12:59 PM | $89.07 | Down $ -0.01 | $89.11 | $89.07 | 1,100 |
| 12:58 PM | $89.08 | Down $ -0.02 | $89.11 | $89.08 | 500 |
| 12:57 PM | $89.10 | Up $0.00 | $89.10 | $89.08 | 800 |
| 12:56 PM | $89.10 | Down $ -0.02 | $89.13 | $89.09 | 2,200 |
| 12:55 PM | $89.12 | Up $0.02 | $89.12 | $89.09 | 3,300 |
| 12:54 PM | $89.10 | Up $0.01 | $89.12 | $89.09 | 2,600 |
| 12:53 PM | $89.09 | Down $ -0.02 | $89.10 | $89.08 | 500 |
| 12:52 PM | $89.11 | Up $0.02 | $89.11 | $89.08 | 400 |
| 12:51 PM | $89.09 | Down $ -0.05 | $89.13 | $89.09 | 1,100 |
| 12:50 PM | $89.14 | Up $0.04 | $89.17 | $89.12 | 1,000 |
| 12:49 PM | $89.10 | Up $0.03 | $89.12 | $89.06 | 2,400 |
| 12:48 PM | $89.07 | Up $0.05 | $89.10 | $89.05 | 1,300 |
| 12:47 PM | $89.02 | Up $0.00 | $89.05 | $89.02 | 900 |
| 12:46 PM | $89.02 | Down $ -0.01 | $89.06 | $89.02 | 500 |
| 12:45 PM | $89.03 | Down $ -0.08 | $89.06 | $89.03 | 300 |
| 12:44 PM | $89.11 | Down $ -0.01 | $89.12 | $89.09 | 1,400 |
| 12:43 PM | $89.12 | Down $ -0.04 | $89.14 | $89.11 | 600 |
| 12:42 PM | $89.16 | Up $0.12 | $89.16 | $89.03 | 3,400 |
| 12:41 PM | $89.04 | Down $ -0.07 | $89.11 | $89.04 | 4,400 |
| 12:40 PM | $89.11 | Down $ -0.07 | $89.20 | $89.11 | 5,100 |
| 12:39 PM | $89.18 | Down $ -0.05 | $89.27 | $89.18 | 2,600 |
| 12:38 PM | $89.23 | Down $ -0.02 | $89.27 | $89.23 | 1,800 |
| 12:37 PM | $89.25 | Up $0.11 | $89.25 | $89.16 | 700 |
| 12:36 PM | $89.14 | Down $ -0.02 | $89.16 | $89.14 | 600 |
| 12:35 PM | $89.16 | Up $0.03 | $89.16 | $89.13 | 1,400 |
| 12:34 PM | $89.13 | Up $0.02 | $89.16 | $89.11 | 1,700 |
| 12:33 PM | $89.11 | Up $0.07 | $89.14 | $89.08 | 4,700 |
| 12:32 PM | $89.04 | Down $ -0.02 | $89.07 | $89.04 | 700 |
| 12:31 PM | $89.06 | Down $ -0.09 | $89.17 | $89.06 | 8,000 |
| 12:30 PM | $89.15 | Down $ -0.01 | $89.17 | $89.15 | 2,500 |
| 12:29 PM | $89.16 | Down $ -0.03 | $89.20 | $89.16 | 2,300 |
| 12:28 PM | $89.20 | Up $0.04 | $89.20 | $89.17 | 1,200 |
| 12:27 PM | $89.15 | Up $0.00 | $89.16 | $89.15 | 400 |
| 12:26 PM | $89.15 | Down $ -0.05 | $89.20 | $89.15 | 600 |
| 12:25 PM | $89.20 | Down $ -0.08 | $89.27 | $89.20 | 1,200 |
| 12:24 PM | $89.28 | Down $ -0.04 | $89.33 | $89.28 | 1,100 |
| 12:23 PM | $89.32 | Up $0.08 | $89.35 | $89.27 | 1,000 |
| 12:22 PM | $89.24 | Up $0.02 | $89.26 | $89.23 | 400 |
| 12:21 PM | $89.22 | Down $ -0.03 | $89.27 | $89.22 | 600 |
| 12:20 PM | $89.25 | Up $0.06 | $89.32 | $89.21 | 2,400 |
| 12:19 PM | $89.19 | Up $0.01 | $89.19 | $89.14 | 2,500 |
| 12:18 PM | $89.18 | Up $0.00 | $89.19 | $89.18 | 200 |
| 12:17 PM | $89.18 | Down $ -0.07 | $89.25 | $89.17 | 2,200 |
| 12:16 PM | $89.25 | Up $0.06 | $89.28 | $89.18 | 1,300 |
| 12:15 PM | $89.19 | Up $0.01 | $89.19 | $89.17 | 700 |
| 12:14 PM | $89.18 | Down $ -0.01 | $89.20 | $89.18 | 1,500 |
| 12:13 PM | $89.19 | Up $0.02 | $89.21 | $89.17 | 900 |
| 12:12 PM | $89.17 | Down $ -0.02 | $89.20 | $89.17 | 800 |
| 12:11 PM | $89.19 | Up $0.04 | $89.21 | $89.18 | 900 |
| 12:10 PM | $89.15 | Down $ -0.02 | $89.18 | $89.14 | 2,700 |
| 12:09 PM | $89.17 | Up $0.09 | $89.20 | $89.10 | 5,000 |
| 12:08 PM | $89.08 | Down $ -0.01 | $89.10 | $89.07 | 700 |
| 12:07 PM | $89.09 | Up $0.01 | $89.11 | $89.08 | 600 |
| 12:06 PM | $89.08 | Down $ -0.03 | $89.11 | $89.07 | 1,500 |
| 12:05 PM | $89.11 | Down $ -0.02 | $89.13 | $89.11 | 500 |
| 12:04 PM | $89.13 | Down $ -0.01 | $89.18 | $89.13 | 2,600 |
| 12:03 PM | $89.14 | Down $ -0.11 | $89.25 | $89.14 | 7,500 |
| 12:02 PM | $89.25 | Down $ -0.04 | $89.29 | $89.25 | 2,400 |
| 12:01 PM | $89.29 | Down $ -0.02 | $89.32 | $89.29 | 600 |
| 12:00 PM | $89.31 | Down $ -0.08 | $89.41 | $89.31 | 1,400 |
| 11:59 AM | $89.39 | Down $ -0.05 | $89.44 | $89.39 | 6,400 |
| 11:58 AM | $89.44 | Up $0.07 | $89.46 | $89.36 | 1,200 |
| 11:57 AM | $89.37 | Down $ -0.05 | $89.41 | $89.37 | 1,200 |
| 11:56 AM | $89.42 | Down $ -0.02 | $89.46 | $89.41 | 500 |
| 11:55 AM | $89.44 | Down $ -0.05 | $89.50 | $89.44 | 1,200 |
| 11:54 AM | $89.49 | Up $0.01 | $89.57 | $89.48 | 2,400 |
| 11:53 AM | $89.48 | Down $ -0.06 | $89.53 | $89.48 | 700 |
| 11:52 AM | $89.54 | Up $0.02 | $89.60 | $89.54 | 1,300 |
| 11:51 AM | $89.52 | Up $0.16 | $89.52 | $89.41 | 400 |
| 11:50 AM | $89.36 | Down $ -0.14 | $89.53 | $89.36 | 2,100 |
| 11:49 AM | $89.50 | Up $0.28 | $89.51 | $89.22 | 3,500 |
| 11:48 AM | $89.22 | Up $0.19 | $89.22 | $89.05 | 3,700 |
| 11:47 AM | $89.03 | Down $ -0.01 | $89.12 | $89.02 | 6,300 |
| 11:46 AM | $89.04 | Up $0.03 | $89.04 | $88.99 | 3,600 |
| 11:45 AM | $89.01 | Up $0.03 | $89.02 | $88.99 | 700 |
| 11:44 AM | $88.98 | Down $ -0.01 | $88.99 | $88.96 | 1,300 |
| 11:43 AM | $88.99 | Up $0.00 | $89.00 | $88.99 | 700 |
| 11:42 AM | $88.99 | Down $ -0.01 | $89.03 | $88.99 | 2,300 |
| 11:41 AM | $89.00 | Up $0.03 | $89.01 | $88.98 | 1,400 |
| 11:40 AM | $88.97 | Up $0.00 | $88.97 | $88.94 | 600 |
| 11:39 AM | $88.97 | Up $0.01 | $88.97 | $88.96 | 900 |
| 11:38 AM | $88.96 | Up $0.01 | $88.96 | $88.93 | 1,000 |
| 11:37 AM | $88.95 | Down $ -0.08 | $89.03 | $88.94 | 2,700 |
| 11:36 AM | $89.03 | Up $0.02 | $89.06 | $89.01 | 1,100 |
| 11:35 AM | $89.01 | Up $0.01 | $89.02 | $89.01 | 400 |
| 11:34 AM | $89.00 | Up $0.02 | $89.00 | $88.99 | 300 |
| 11:33 AM | $88.98 | Down $ -0.12 | $89.11 | $88.97 | 5,800 |
| 11:32 AM | $89.10 | Up $0.00 | $89.14 | $89.07 | 2,600 |
| 11:31 AM | $89.10 | Up $0.00 | $89.15 | $89.08 | 2,800 |
| 11:30 AM | $89.10 | Up $0.00 | $89.12 | $89.10 | 900 |
| 11:29 AM | $89.10 | Down $ -0.01 | $89.14 | $89.10 | 1,400 |
| 11:28 AM | $89.11 | Up $0.01 | $89.14 | $89.09 | 1,900 |
| 11:27 AM | $89.10 | Up $0.00 | $89.10 | $89.10 | 500 |
| 11:26 AM | $89.10 | Down $ -0.05 | $89.18 | $89.10 | 4,800 |
| 11:25 AM | $89.15 | Up $0.03 | $89.21 | $89.04 | 2,300 |
| 11:24 AM | $89.12 | Up $0.06 | $89.12 | $89.06 | 800 |
| 11:23 AM | $89.06 | Up $0.04 | $89.06 | $88.99 | 1,800 |
| 11:22 AM | $89.02 | Down $ -0.01 | $89.02 | $89.02 | 200 |
| 11:21 AM | $89.03 | Down $ -0.01 | $89.03 | $89.02 | 800 |
| 11:20 AM | $89.04 | Down $ -0.07 | $89.08 | $89.04 | 1,100 |
| 11:19 AM | $89.11 | Down $ -0.07 | $89.15 | $89.09 | 1,700 |
| 11:18 AM | $89.18 | Up $0.08 | $89.18 | $89.12 | 400 |
| 11:17 AM | $89.10 | Up $0.03 | $89.10 | $89.07 | 500 |
| 11:16 AM | $89.07 | Down $0.00 | $89.07 | $89.06 | 200 |
| 11:15 AM | $89.07 | Up $0.01 | $89.07 | $89.04 | 400 |
| 11:14 AM | $89.06 | Down $ -0.09 | $89.13 | $89.06 | 700 |
| 11:13 AM | $89.16 | Up $0.03 | $89.16 | $89.14 | 400 |
| 11:12 AM | $89.12 | Down $ -0.13 | $89.25 | $89.12 | 2,400 |
| 11:11 AM | $89.25 | Up $0.09 | $89.25 | $89.16 | 1,900 |
| 11:10 AM | $89.16 | Up $0.15 | $89.16 | $89.05 | 1,000 |
| 11:09 AM | $89.01 | Up $0.05 | $89.04 | $88.96 | 1,700 |
| 11:08 AM | $88.96 | Down $ -0.02 | $88.98 | $88.95 | 1,200 |
| 11:07 AM | $88.98 | Down $ -0.03 | $88.98 | $88.97 | 2,200 |
| 11:06 AM | $89.00 | Up $0.04 | $89.00 | $88.96 | 400 |
| 11:05 AM | $88.96 | Down $ -0.03 | $89.01 | $88.93 | 1,000 |
| 11:04 AM | $88.99 | Up $0.01 | $89.02 | $88.99 | 400 |
| 11:03 AM | $88.98 | Down $ -0.02 | $89.00 | $88.93 | 1,400 |
| 11:02 AM | $89.00 | Up $0.09 | $89.04 | $88.95 | 1,900 |
| 11:01 AM | $88.91 | Down $ -0.10 | $89.02 | $88.90 | 2,000 |
| 11:00 AM | $89.01 | Up $0.02 | $89.03 | $88.98 | 1,200 |
| 10:59 AM | $88.99 | Down $ -0.15 | $89.17 | $88.99 | 1,700 |
| 10:58 AM | $89.14 | Up $0.00 | $89.19 | $89.14 | 1,600 |
| 10:57 AM | $89.14 | Down $ -0.06 | $89.23 | $89.14 | 3,900 |
| 10:56 AM | $89.20 | Down $ -0.11 | $89.33 | $89.20 | 1,100 |
| 10:55 AM | $89.31 | Down $ -0.03 | $89.34 | $89.30 | 2,700 |
| 10:54 AM | $89.35 | Down $0.00 | $89.35 | $89.32 | 500 |
| 10:53 AM | $89.35 | Up $0.01 | $89.37 | $89.35 | 1,300 |
| 10:52 AM | $89.34 | Up $0.02 | $89.36 | $89.32 | 2,600 |
| 10:51 AM | $89.32 | Up $0.04 | $89.32 | $89.25 | 900 |
| 10:50 AM | $89.28 | Up $0.11 | $89.28 | $89.17 | 3,500 |
| 10:49 AM | $89.17 | Up $0.00 | $89.18 | $89.14 | 2,800 |
| 10:48 AM | $89.17 | Up $0.04 | $89.18 | $89.14 | 1,200 |
| 10:47 AM | $89.13 | Down $ -0.11 | $89.20 | $89.13 | 2,500 |
| 10:46 AM | $89.24 | Up $0.05 | $89.25 | $89.22 | 800 |
| 10:45 AM | $89.19 | Up $0.02 | $89.20 | $89.19 | 300 |
| 10:44 AM | $89.17 | Up $0.01 | $89.17 | $89.11 | 4,900 |
| 10:43 AM | $89.16 | Up $0.00 | $89.17 | $89.16 | 1,600 |
| 10:42 AM | $89.16 | Up $0.00 | $89.16 | $89.16 | 200 |
| 10:41 AM | $89.16 | Down $ -0.05 | $89.21 | $89.15 | 1,900 |
| 10:40 AM | $89.21 | Down $ -0.07 | $89.26 | $89.21 | 4,100 |
| 10:39 AM | $89.28 | Up $0.06 | $89.28 | $89.23 | 1,000 |
| 10:38 AM | $89.22 | Up $0.06 | $89.22 | $89.14 | 800 |
| 10:37 AM | $89.16 | Down $ -0.07 | $89.22 | $89.11 | 1,600 |
| 10:36 AM | $89.23 | Up $0.11 | $89.23 | $89.12 | 1,700 |
| 10:35 AM | $89.13 | Down $ -0.08 | $89.22 | $89.10 | 6,100 |
| 10:34 AM | $89.21 | Down $ -0.05 | $89.25 | $89.17 | 6,300 |
| 10:33 AM | $89.25 | Up $0.01 | $89.25 | $89.22 | 1,000 |
| 10:32 AM | $89.24 | Down $ -0.02 | $89.27 | $89.24 | 1,200 |
| 10:31 AM | $89.26 | Up $0.04 | $89.32 | $89.22 | 2,100 |
| 10:30 AM | $89.22 | Up $0.01 | $89.25 | $89.19 | 4,600 |
| 10:29 AM | $89.21 | Up $0.01 | $89.24 | $89.20 | 2,000 |
| 10:28 AM | $89.20 | Up $0.01 | $89.27 | $89.20 | 2,500 |
| 10:27 AM | $89.19 | Up $0.02 | $89.30 | $89.17 | 5,600 |
| 10:26 AM | $89.17 | Up $0.15 | $89.17 | $89.00 | 4,900 |
| 10:25 AM | $89.02 | Up $0.04 | $89.02 | $88.94 | 1,900 |
| 10:24 AM | $88.98 | Down $ -0.10 | $89.07 | $88.98 | 2,200 |
| 10:23 AM | $89.08 | Up $0.01 | $89.08 | $89.04 | 3,400 |
| 10:22 AM | $89.07 | Down $ -0.02 | $89.09 | $89.05 | 700 |
| 10:21 AM | $89.09 | Down $ -0.04 | $89.10 | $89.05 | 1,500 |
| 10:20 AM | $89.13 | Up $0.01 | $89.18 | $89.11 | 3,200 |
| 10:19 AM | $89.12 | Up $0.01 | $89.16 | $89.09 | 2,300 |
| 10:18 AM | $89.11 | Up $0.03 | $89.11 | $89.04 | 400 |
| 10:17 AM | $89.08 | Up $0.01 | $89.08 | $89.02 | 1,000 |
| 10:16 AM | $89.07 | Up $0.01 | $89.13 | $89.07 | 1,000 |
| 10:15 AM | $89.06 | Up $0.04 | $89.11 | $88.98 | 1,800 |
| 10:14 AM | $89.02 | Down $ -0.10 | $89.17 | $89.02 | 3,200 |
| 10:13 AM | $89.12 | Down $ -0.09 | $89.19 | $89.12 | 1,300 |
| 10:12 AM | $89.21 | Up $0.07 | $89.26 | $89.13 | 1,700 |
| 10:11 AM | $89.14 | Down $ -0.01 | $89.18 | $89.13 | 1,300 |
| 10:10 AM | $89.15 | Up $0.01 | $89.21 | $89.04 | 4,800 |
| 10:09 AM | $89.14 | Up $0.00 | $89.21 | $89.14 | 4,500 |
| 10:08 AM | $89.14 | Down $ -0.03 | $89.29 | $89.12 | 4,000 |
| 10:07 AM | $89.17 | Down $ -0.23 | $89.40 | $89.17 | 2,200 |
| 10:06 AM | $89.40 | Up $0.07 | $89.43 | $89.29 | 3,500 |
| 10:05 AM | $89.33 | Up $0.02 | $89.39 | $89.26 | 2,800 |
| 10:04 AM | $89.31 | Up $0.01 | $89.37 | $89.25 | 1,500 |
| 10:03 AM | $89.30 | Up $0.16 | $89.31 | $89.16 | 900 |
| 10:02 AM | $89.14 | Down $ -0.12 | $89.31 | $89.14 | 3,700 |
| 10:01 AM | $89.26 | Up $0.07 | $89.31 | $89.19 | 2,600 |
| 10:00 AM | $89.19 | Up $0.02 | $89.20 | $89.07 | 2,700 |
| 09:59 AM | $89.17 | Down $ -0.03 | $89.20 | $89.15 | 900 |
| 09:58 AM | $89.20 | Up $0.03 | $89.22 | $89.11 | 4,200 |
| 09:57 AM | $89.17 | Up $0.07 | $89.29 | $89.11 | 3,600 |
| 09:56 AM | $89.10 | Up $0.12 | $89.10 | $89.03 | 1,000 |
| 09:55 AM | $88.98 | Down $ -0.15 | $89.18 | $88.98 | 2,800 |
| 09:54 AM | $89.13 | Up $0.17 | $89.15 | $88.95 | 4,200 |
| 09:53 AM | $88.96 | Up $0.08 | $88.96 | $88.85 | 4,400 |
| 09:52 AM | $88.88 | Down $ -0.02 | $88.93 | $88.83 | 7,600 |
| 09:51 AM | $88.90 | Up $0.25 | $88.90 | $88.65 | 3,200 |
| 09:50 AM | $88.65 | Up $0.09 | $88.66 | $88.54 | 2,400 |
| 09:49 AM | $88.56 | Up $0.20 | $88.64 | $88.36 | 2,900 |
| 09:48 AM | $88.36 | Down $ -0.08 | $88.53 | $88.28 | 2,800 |
| 09:47 AM | $88.44 | Up $0.11 | $88.48 | $88.34 | 3,400 |
| 09:46 AM | $88.33 | Down $ -0.18 | $88.51 | $88.33 | 3,500 |
| 09:45 AM | $88.51 | Down $ -0.17 | $88.79 | $88.51 | 1,200 |
| 09:44 AM | $88.68 | Up $0.14 | $88.68 | $88.54 | 1,800 |
| 09:43 AM | $88.54 | Down $ -0.27 | $88.81 | $88.50 | 1,800 |
| 09:42 AM | $88.81 | Down $ -0.02 | $88.89 | $88.81 | 1,100 |
| 09:41 AM | $88.83 | Up $0.02 | $88.85 | $88.76 | 1,800 |
| 09:40 AM | $88.81 | Up $0.04 | $88.88 | $88.72 | 3,100 |
| 09:39 AM | $88.77 | Up $0.13 | $88.77 | $88.57 | 1,700 |
| 09:38 AM | $88.64 | Up $0.01 | $88.76 | $88.64 | 1,900 |
| 09:37 AM | $88.63 | Down $ -0.02 | $88.70 | $88.62 | 700 |
| 09:36 AM | $88.65 | Down $ -0.59 | $89.12 | $88.65 | 2,300 |
| 09:35 AM | $89.25 | Up $0.23 | $89.25 | $89.05 | 1,500 |
| 09:34 AM | $89.01 | Up $0.14 | $89.21 | $88.86 | 1,900 |
| 09:33 AM | $88.87 | Down $ -0.17 | $89.00 | $88.86 | 1,800 |
| 09:32 AM | $89.04 | Down $ -0.57 | $89.31 | $88.95 | 2,000 |
| 09:31 AM | $89.61 | Up $0.30 | $89.61 | $89.61 | 100 |
| 09:30 AM | $89.31 | Down $ -0.69 | $89.39 | $89.31 | 430,700 |
| Previous close | $90.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $88.61 | $89.40 | $89.41 | $88.46 | 1,404,500 |
| 19-12-2024 | $90.00 | $89.95 | $90.63 | $89.33 | 854,700 |
| 18-12-2024 | $92.60 | $93.35 | $93.96 | $92.08 | 762,800 |
| 17-12-2024 | $94.21 | $93.81 | $94.29 | $93.47 | 1,239,900 |
| 16-12-2024 | $94.62 | $94.69 | $94.79 | $94.07 | 1,692,200 |
| 13-12-2024 | $96.00 | $96.27 | $96.70 | $95.70 | 1,062,000 |
| 12-12-2024 | $97.03 | $98.12 | $98.55 | $96.79 | 1,590,700 |
| 11-12-2024 | $104.02 | $103.73 | $104.31 | $103.45 | 737,100 |
| 10-12-2024 | $103.09 | $103.81 | $104.11 | $102.84 | 832,800 |
| 09-12-2024 | $102.48 | $103.41 | $103.48 | $102.32 | 902,000 |
| 06-12-2024 | $101.01 | $101.02 | $101.14 | $100.40 | 867,900 |
| 05-12-2024 | $102.15 | $102.30 | $102.84 | $101.92 | 838,300 |
| 04-12-2024 | $100.29 | $100.05 | $100.42 | $99.37 | 653,800 |
| 03-12-2024 | $102.45 | $102.47 | $103.15 | $102.03 | 1,161,000 |
| 02-12-2024 | $103.59 | $102.34 | $103.76 | $102.31 | 1,201,900 |
| 29-11-2024 | $103.69 | $103.67 | $103.96 | $103.20 | 460,100 |
| 28-11-2024 | $103.86 | $103.80 | $104.00 | $103.54 | 328,700 |
| 27-11-2024 | $102.69 | $102.24 | $102.91 | $102.14 | 678,700 |
| 26-11-2024 | $103.68 | $104.89 | $105.18 | $103.00 | 792,300 |
| 25-11-2024 | $105.92 | $106.58 | $106.62 | $105.53 | 1,570,200 |
| 22-11-2024 | $108.03 | $107.91 | $108.04 | $107.41 | 719,400 |
| 21-11-2024 | $107.88 | $107.09 | $108.14 | $106.97 | 567,500 |
| 20-11-2024 | $106.33 | $105.32 | $106.33 | $105.12 | 794,800 |
| 19-11-2024 | $105.98 | $106.39 | $106.60 | $105.71 | 534,000 |
| 18-11-2024 | $105.73 | $105.96 | $106.00 | $105.20 | 727,800 |
| 15-11-2024 | $104.53 | $104.96 | $105.04 | $103.80 | 660,200 |
| 14-11-2024 | $104.87 | $103.66 | $104.89 | $103.24 | 1,002,300 |
| 13-11-2024 | $101.88 | $100.67 | $102.18 | $100.58 | 1,045,000 |
| 12-11-2024 | $101.68 | $100.85 | $101.77 | $100.77 | 609,900 |
| 11-11-2024 | $102.69 | $102.87 | $103.32 | $102.32 | 1,400,800 |
Graphs are not available, please refer to the detailed table