Find a quote
THOMSON REUTERS CORPORATION
139.32 Down -2.22 (-1.59 %)
Delayed : 2026/10/03 11:30:00
- Previous close $141.54
- Opening $141.61
- Today High $143.21
- Today Low $137.65
- Price Bid $136.70
- Price Ask $136.70
- 52 Weeks High $233.61
- 52 Weeks Low $107.91
- Size Bid 1
- Size Ask 1
- Volume 1,152,499
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $139.32 | Down $ -0.01 | $139.32 | $139.32 | 65,300 |
| 03:59 PM | $139.33 | Up $0.01 | $139.35 | $139.12 | 18,300 |
| 03:58 PM | $139.32 | Down $ -0.06 | $139.38 | $139.30 | 7,900 |
| 03:57 PM | $139.38 | Up $0.04 | $139.41 | $139.33 | 2,600 |
| 03:56 PM | $139.34 | Up $0.13 | $139.35 | $139.18 | 5,300 |
| 03:55 PM | $139.21 | Up $0.05 | $139.37 | $139.12 | 4,200 |
| 03:54 PM | $139.16 | Down $ -0.03 | $139.16 | $139.08 | 7,500 |
| 03:53 PM | $139.19 | Up $0.14 | $139.19 | $139.14 | 700 |
| 03:52 PM | $139.05 | Down $ -0.02 | $139.15 | $139.04 | 1,900 |
| 03:51 PM | $139.07 | Up $0.12 | $139.07 | $139.00 | 2,900 |
| 03:50 PM | $138.95 | Up $0.19 | $138.98 | $138.70 | 14,000 |
| 03:49 PM | $138.76 | Down $ -0.06 | $138.82 | $138.76 | 900 |
| 03:48 PM | $138.82 | Down $ -0.06 | $138.95 | $138.77 | 5,200 |
| 03:47 PM | $138.88 | Up $0.05 | $138.88 | $138.88 | 100 |
| 03:46 PM | $138.83 | Up $0.24 | $138.83 | $138.65 | 800 |
| 03:45 PM | $138.59 | Down $ -0.04 | $138.73 | $138.59 | 2,700 |
| 03:44 PM | $138.63 | Down $ -0.13 | $138.67 | $138.59 | 400 |
| 03:43 PM | $138.76 | Down $ -0.08 | $138.83 | $138.71 | 2,400 |
| 03:42 PM | $138.84 | Up $0.04 | $138.84 | $138.81 | 600 |
| 03:41 PM | $138.80 | Up $0.17 | $138.80 | $138.62 | 1,100 |
| 03:40 PM | $138.63 | Up $0.50 | $138.82 | $138.11 | 6,100 |
| 03:39 PM | $138.13 | Down $ -0.04 | $138.20 | $138.13 | 2,400 |
| 03:38 PM | $138.17 | Down $ -0.08 | $138.25 | $138.17 | 1,600 |
| 03:37 PM | $138.25 | Down $ -0.11 | $138.29 | $138.25 | 200 |
| 03:36 PM | $138.36 | Up $0.13 | $138.41 | $138.26 | 1,500 |
| 03:35 PM | $138.23 | Up $0.08 | $138.27 | $138.21 | 1,300 |
| 03:34 PM | $138.15 | Up $0.50 | $138.15 | $137.70 | 2,600 |
| 03:33 PM | $137.65 | Down $ -0.26 | $137.90 | $137.65 | 1,700 |
| 03:32 PM | $137.91 | Down $ -0.06 | $137.91 | $137.89 | 300 |
| 03:31 PM | $137.97 | Down $ -0.03 | $137.97 | $137.97 | 200 |
| 03:30 PM | $138.00 | Down $ -0.23 | $138.16 | $138.00 | 900 |
| 03:29 PM | $138.23 | Down $ -0.14 | $138.36 | $138.23 | 1,900 |
| 03:28 PM | $138.37 | Up $0.22 | $138.42 | $138.22 | 800 |
| 03:27 PM | $138.16 | Down $ -0.22 | $138.32 | $138.14 | 2,700 |
| 03:26 PM | $138.37 | Down $ -0.09 | $138.40 | $138.37 | 600 |
| 03:25 PM | $138.46 | Up $0.00 | $138.46 | $138.45 | 800 |
| 03:24 PM | $138.46 | Down $ -0.05 | $138.46 | $138.46 | 100 |
| 03:23 PM | $138.51 | Down $ -0.60 | $139.05 | $138.39 | 6,800 |
| 03:22 PM | $139.11 | Down $ -0.18 | $139.31 | $139.11 | 2,200 |
| 03:21 PM | $139.29 | Up $0.00 | $139.29 | $139.27 | 700 |
| 03:20 PM | $139.29 | Down $ -0.10 | $139.33 | $139.26 | 900 |
| 03:19 PM | $139.39 | Down $ -0.05 | $139.39 | $139.39 | 600 |
| 03:18 PM | $139.44 | Up $0.11 | $139.45 | $139.39 | 400 |
| 03:17 PM | $139.33 | Up $0.11 | $139.33 | $139.23 | 800 |
| 03:15 PM | $139.22 | Down $ -0.06 | $139.28 | $139.22 | 900 |
| 03:15 PM | $139.22 | Up $0.00 | $139.28 | $139.22 | 0 |
| 03:14 PM | $139.28 | Up $0.03 | $139.52 | $139.28 | 1,600 |
| 03:13 PM | $139.25 | Up $0.10 | $139.25 | $139.18 | 800 |
| 03:12 PM | $139.15 | Down $ -0.04 | $139.21 | $139.15 | 700 |
| 03:11 PM | $139.19 | Down $ -0.24 | $139.37 | $139.19 | 1,900 |
| 03:10 PM | $139.43 | Up $0.07 | $139.43 | $139.42 | 300 |
| 03:08 PM | $139.36 | Up $0.05 | $139.36 | $139.36 | 100 |
| 03:08 PM | $139.36 | Up $0.00 | $139.36 | $139.36 | 0 |
| 03:07 PM | $139.31 | Up $0.09 | $139.31 | $139.26 | 300 |
| 03:06 PM | $139.22 | Down $ -0.08 | $139.29 | $139.22 | 300 |
| 03:03 PM | $139.30 | Down $ -0.05 | $139.33 | $139.23 | 2,700 |
| 03:03 PM | $139.30 | Up $0.00 | $139.33 | $139.23 | 0 |
| 03:03 PM | $139.30 | Up $0.00 | $139.33 | $139.23 | 0 |
| 03:02 PM | $139.35 | Up $0.00 | $139.35 | $139.35 | 200 |
| 03:01 PM | $139.35 | Down $ -0.05 | $139.41 | $139.35 | 500 |
| 02:59 PM | $139.40 | Up $0.06 | $139.40 | $139.40 | 100 |
| 02:59 PM | $139.40 | Up $0.00 | $139.40 | $139.40 | 0 |
| 02:58 PM | $139.34 | Up $0.06 | $139.34 | $139.34 | 100 |
| 02:57 PM | $139.28 | Up $0.11 | $139.28 | $139.18 | 500 |
| 02:55 PM | $139.17 | Down $ -0.06 | $139.17 | $139.12 | 400 |
| 02:55 PM | $139.17 | Up $0.00 | $139.17 | $139.12 | 0 |
| 02:54 PM | $139.23 | Up $0.03 | $139.23 | $139.20 | 600 |
| 02:53 PM | $139.20 | Up $0.02 | $139.20 | $139.12 | 1,000 |
| 02:52 PM | $139.18 | Down $ -0.12 | $139.21 | $139.18 | 200 |
| 02:51 PM | $139.30 | Down $ -0.06 | $139.35 | $139.30 | 200 |
| 02:50 PM | $139.36 | Down $ -0.22 | $139.49 | $139.36 | 2,700 |
| 02:49 PM | $139.58 | Up $0.05 | $139.58 | $139.57 | 500 |
| 02:46 PM | $139.53 | Up $0.06 | $139.57 | $139.53 | 300 |
| 02:46 PM | $139.53 | Up $0.00 | $139.57 | $139.53 | 0 |
| 02:46 PM | $139.53 | Up $0.00 | $139.57 | $139.53 | 0 |
| 02:44 PM | $139.47 | Up $0.07 | $139.47 | $139.41 | 700 |
| 02:44 PM | $139.47 | Up $0.00 | $139.47 | $139.41 | 0 |
| 02:43 PM | $139.40 | Up $0.10 | $139.40 | $139.28 | 400 |
| 02:42 PM | $139.30 | Down $ -0.14 | $139.38 | $139.30 | 900 |
| 02:41 PM | $139.44 | Down $ -0.02 | $139.44 | $139.44 | 300 |
| 02:40 PM | $139.46 | Up $0.07 | $139.56 | $139.45 | 1,500 |
| 02:39 PM | $139.39 | Up $0.03 | $139.41 | $139.39 | 300 |
| 02:37 PM | $139.36 | Up $0.10 | $139.36 | $139.26 | 800 |
| 02:37 PM | $139.36 | Up $0.00 | $139.36 | $139.26 | 0 |
| 02:36 PM | $139.27 | Down $ -0.05 | $139.27 | $139.27 | 600 |
| 02:35 PM | $139.31 | Down $ -0.06 | $139.32 | $139.31 | 200 |
| 02:34 PM | $139.37 | Down $ -0.08 | $139.39 | $139.31 | 900 |
| 02:32 PM | $139.45 | Up $0.12 | $139.45 | $139.39 | 400 |
| 02:32 PM | $139.45 | Up $0.00 | $139.45 | $139.39 | 0 |
| 02:31 PM | $139.33 | Up $0.11 | $139.33 | $139.22 | 600 |
| 02:30 PM | $139.22 | Down $ -0.02 | $139.22 | $139.22 | 100 |
| 02:29 PM | $139.24 | Down $ -0.02 | $139.24 | $139.24 | 100 |
| 02:28 PM | $139.26 | Up $0.09 | $139.33 | $139.20 | 2,100 |
| 02:26 PM | $139.17 | Up $0.06 | $139.17 | $139.16 | 200 |
| 02:26 PM | $139.17 | Up $0.00 | $139.17 | $139.16 | 0 |
| 02:25 PM | $139.11 | Down $ -0.06 | $139.11 | $139.05 | 900 |
| 02:23 PM | $139.17 | Down $ -0.04 | $139.17 | $139.08 | 1,200 |
| 02:23 PM | $139.17 | Up $0.00 | $139.17 | $139.08 | 0 |
| 02:22 PM | $139.21 | Down $ -0.09 | $139.21 | $139.21 | 300 |
| 02:21 PM | $139.30 | Down $ -0.06 | $139.30 | $139.25 | 1,200 |
| 02:20 PM | $139.36 | Down $ -0.13 | $139.43 | $139.36 | 200 |
| 02:19 PM | $139.49 | Down $ -0.06 | $139.49 | $139.44 | 200 |
| 02:18 PM | $139.55 | Down $ -0.17 | $139.69 | $139.55 | 500 |
| 02:17 PM | $139.72 | Down $ -0.06 | $139.81 | $139.72 | 700 |
| 02:16 PM | $139.78 | Up $0.02 | $139.78 | $139.67 | 500 |
| 02:14 PM | $139.76 | Down $ -0.11 | $139.81 | $139.76 | 400 |
| 02:14 PM | $139.76 | Up $0.00 | $139.81 | $139.76 | 0 |
| 02:13 PM | $139.87 | Down $ -0.10 | $140.02 | $139.87 | 1,200 |
| 02:12 PM | $139.97 | Up $0.10 | $139.98 | $139.76 | 7,100 |
| 02:11 PM | $139.87 | Up $0.06 | $139.87 | $139.87 | 600 |
| 02:08 PM | $139.81 | Down $ -0.12 | $139.81 | $139.81 | 100 |
| 02:08 PM | $139.81 | Up $0.00 | $139.81 | $139.81 | 0 |
| 02:08 PM | $139.81 | Up $0.00 | $139.81 | $139.81 | 0 |
| 02:07 PM | $139.93 | Up $0.01 | $139.93 | $139.93 | 200 |
| 02:05 PM | $139.92 | Down $ -0.03 | $139.92 | $139.88 | 600 |
| 02:05 PM | $139.92 | Up $0.00 | $139.92 | $139.88 | 0 |
| 02:04 PM | $139.95 | Down $ -0.04 | $139.95 | $139.95 | 400 |
| 02:03 PM | $139.99 | Down $ -0.06 | $139.99 | $139.96 | 300 |
| 02:02 PM | $140.05 | Up $0.10 | $140.05 | $139.95 | 700 |
| 02:01 PM | $139.95 | Down $ -0.18 | $140.01 | $139.95 | 2,700 |
| 02:00 PM | $140.13 | Up $0.02 | $140.13 | $140.13 | 200 |
| 01:58 PM | $140.11 | Down $ -0.19 | $140.25 | $140.11 | 1,200 |
| 01:58 PM | $140.11 | Up $0.00 | $140.25 | $140.11 | 0 |
| 01:56 PM | $140.30 | Up $0.05 | $140.30 | $140.30 | 100 |
| 01:56 PM | $140.30 | Up $0.00 | $140.30 | $140.30 | 0 |
| 01:55 PM | $140.25 | Up $0.00 | $140.25 | $140.21 | 400 |
| 01:54 PM | $140.25 | Down $ -0.06 | $140.25 | $140.25 | 100 |
| 01:53 PM | $140.31 | Down $ -0.06 | $140.31 | $140.31 | 200 |
| 01:52 PM | $140.37 | Up $0.07 | $140.37 | $140.37 | 100 |
| 01:51 PM | $140.30 | Up $0.07 | $140.30 | $140.30 | 100 |
| 01:50 PM | $140.23 | Down $ -0.04 | $140.26 | $140.15 | 1,000 |
| 01:49 PM | $140.27 | Down $ -0.05 | $140.32 | $140.27 | 600 |
| 01:48 PM | $140.32 | Up $0.08 | $140.34 | $140.30 | 400 |
| 01:46 PM | $140.24 | Up $0.04 | $140.24 | $140.11 | 800 |
| 01:46 PM | $140.24 | Up $0.00 | $140.24 | $140.11 | 0 |
| 01:45 PM | $140.20 | Down $ -0.01 | $140.20 | $140.20 | 200 |
| 01:44 PM | $140.21 | Down $ -0.13 | $140.21 | $140.21 | 200 |
| 01:42 PM | $140.34 | Down $ -0.08 | $140.34 | $140.33 | 500 |
| 01:42 PM | $140.34 | Up $0.00 | $140.34 | $140.33 | 0 |
| 01:39 PM | $140.42 | Down $ -0.05 | $140.42 | $140.38 | 400 |
| 01:39 PM | $140.42 | Up $0.00 | $140.42 | $140.38 | 0 |
| 01:39 PM | $140.42 | Up $0.00 | $140.42 | $140.38 | 0 |
| 01:36 PM | $140.47 | Up $0.03 | $140.47 | $140.47 | 100 |
| 01:36 PM | $140.47 | Up $0.00 | $140.47 | $140.47 | 0 |
| 01:36 PM | $140.47 | Up $0.00 | $140.47 | $140.47 | 0 |
| 01:34 PM | $140.44 | Up $0.04 | $140.44 | $140.44 | 100 |
| 01:34 PM | $140.44 | Up $0.00 | $140.44 | $140.44 | 0 |
| 01:33 PM | $140.40 | Up $0.02 | $140.43 | $140.40 | 500 |
| 01:32 PM | $140.38 | Up $0.05 | $140.38 | $140.32 | 400 |
| 01:31 PM | $140.33 | Down $ -0.10 | $140.33 | $140.33 | 100 |
| 01:30 PM | $140.43 | Down $ -0.24 | $140.63 | $140.43 | 2,900 |
| 01:29 PM | $140.67 | Up $0.06 | $140.67 | $140.62 | 500 |
| 01:28 PM | $140.61 | Up $0.11 | $140.61 | $140.46 | 700 |
| 01:26 PM | $140.50 | Up $0.00 | $140.50 | $140.45 | 200 |
| 01:26 PM | $140.50 | Up $0.00 | $140.50 | $140.45 | 0 |
| 01:25 PM | $140.50 | Down $ -0.08 | $140.53 | $140.50 | 1,700 |
| 01:23 PM | $140.58 | Up $0.06 | $140.58 | $140.58 | 100 |
| 01:23 PM | $140.58 | Up $0.00 | $140.58 | $140.58 | 0 |
| 01:22 PM | $140.52 | Down $ -0.06 | $140.52 | $140.51 | 300 |
| 01:21 PM | $140.58 | Up $0.00 | $140.58 | $140.58 | 200 |
| 01:20 PM | $140.58 | Down $ -0.14 | $140.67 | $140.58 | 1,400 |
| 01:19 PM | $140.72 | Down $ -0.01 | $140.73 | $140.66 | 800 |
| 01:18 PM | $140.73 | Up $0.08 | $140.73 | $140.71 | 300 |
| 01:16 PM | $140.65 | Up $0.16 | $140.65 | $140.53 | 300 |
| 01:16 PM | $140.65 | Up $0.00 | $140.65 | $140.53 | 0 |
| 01:14 PM | $140.49 | Down $ -0.21 | $140.61 | $140.42 | 3,600 |
| 01:14 PM | $140.49 | Up $0.00 | $140.61 | $140.42 | 0 |
| 01:12 PM | $140.70 | Up $0.05 | $140.70 | $140.70 | 100 |
| 01:12 PM | $140.70 | Up $0.00 | $140.70 | $140.70 | 0 |
| 01:10 PM | $140.65 | Up $0.18 | $140.65 | $140.50 | 700 |
| 01:10 PM | $140.65 | Up $0.00 | $140.65 | $140.50 | 0 |
| 01:09 PM | $140.47 | Up $0.05 | $140.47 | $140.41 | 200 |
| 01:08 PM | $140.42 | Down $ -0.05 | $140.42 | $140.42 | 100 |
| 01:07 PM | $140.47 | Down $ -0.18 | $140.56 | $140.47 | 500 |
| 01:05 PM | $140.65 | Up $0.05 | $140.65 | $140.64 | 300 |
| 01:05 PM | $140.65 | Up $0.00 | $140.65 | $140.64 | 0 |
| 01:04 PM | $140.60 | Down $ -0.12 | $140.67 | $140.60 | 800 |
| 01:02 PM | $140.72 | Up $0.05 | $140.72 | $140.72 | 100 |
| 01:02 PM | $140.72 | Up $0.00 | $140.72 | $140.72 | 0 |
| 01:01 PM | $140.67 | Down $ -0.11 | $140.77 | $140.67 | 2,100 |
| 01:00 PM | $140.78 | Up $0.01 | $140.78 | $140.78 | 100 |
| 12:57 PM | $140.77 | Up $0.13 | $140.77 | $140.72 | 300 |
| 12:57 PM | $140.77 | Up $0.00 | $140.77 | $140.72 | 0 |
| 12:57 PM | $140.77 | Up $0.00 | $140.77 | $140.72 | 0 |
| 12:56 PM | $140.64 | Down $ -0.10 | $140.74 | $140.63 | 1,100 |
| 12:54 PM | $140.74 | Up $0.07 | $140.74 | $140.74 | 100 |
| 12:54 PM | $140.74 | Up $0.00 | $140.74 | $140.74 | 0 |
| 12:53 PM | $140.67 | Down $ -0.13 | $140.75 | $140.62 | 1,800 |
| 12:52 PM | $140.80 | Up $0.07 | $140.80 | $140.80 | 200 |
| 12:51 PM | $140.73 | Down $ -0.13 | $140.81 | $140.73 | 1,300 |
| 12:50 PM | $140.86 | Up $0.05 | $140.86 | $140.74 | 1,000 |
| 12:49 PM | $140.81 | Down $ -0.23 | $140.98 | $140.69 | 1,000 |
| 12:48 PM | $141.04 | Down $ -0.26 | $141.37 | $141.04 | 5,200 |
| 12:47 PM | $141.30 | Up $0.13 | $141.30 | $141.23 | 300 |
| 12:46 PM | $141.17 | Up $0.17 | $141.17 | $141.06 | 300 |
| 12:45 PM | $141.00 | Up $0.16 | $141.02 | $140.88 | 900 |
| 12:44 PM | $140.84 | Up $0.07 | $140.84 | $140.77 | 300 |
| 12:43 PM | $140.77 | Up $0.01 | $140.77 | $140.77 | 400 |
| 12:42 PM | $140.76 | Down $ -0.10 | $140.76 | $140.76 | 100 |
| 12:41 PM | $140.86 | Down $ -0.21 | $141.03 | $140.86 | 2,400 |
| 12:40 PM | $141.07 | Down $ -0.12 | $141.15 | $141.00 | 7,900 |
| 12:39 PM | $141.19 | Down $ -0.12 | $141.29 | $141.07 | 1,100 |
| 12:37 PM | $141.31 | Down $ -0.07 | $141.33 | $141.31 | 300 |
| 12:37 PM | $141.31 | Up $0.00 | $141.33 | $141.31 | 0 |
| 12:36 PM | $141.38 | Down $ -0.16 | $141.50 | $141.38 | 1,200 |
| 12:35 PM | $141.54 | Up $0.04 | $141.54 | $141.53 | 300 |
| 12:34 PM | $141.50 | Down $ -0.21 | $141.66 | $141.50 | 1,700 |
| 12:33 PM | $141.71 | Up $0.07 | $141.71 | $141.69 | 300 |
| 12:32 PM | $141.64 | Down $ -0.02 | $141.67 | $141.64 | 500 |
| 12:30 PM | $141.66 | Up $0.02 | $141.66 | $141.65 | 300 |
| 12:30 PM | $141.66 | Up $0.00 | $141.66 | $141.65 | 0 |
| 12:29 PM | $141.64 | Down $ -0.31 | $141.96 | $141.64 | 2,200 |
| 12:26 PM | $141.95 | Up $0.16 | $141.95 | $141.82 | 800 |
| 12:26 PM | $141.95 | Up $0.00 | $141.95 | $141.82 | 0 |
| 12:26 PM | $141.95 | Up $0.00 | $141.95 | $141.82 | 0 |
| 12:24 PM | $141.79 | Down $ -0.03 | $141.82 | $141.79 | 500 |
| 12:24 PM | $141.79 | Up $0.00 | $141.82 | $141.79 | 0 |
| 12:23 PM | $141.82 | Up $0.08 | $141.87 | $141.80 | 1,400 |
| 12:22 PM | $141.74 | Down $ -0.06 | $141.76 | $141.74 | 200 |
| 12:21 PM | $141.80 | Down $ -0.01 | $141.80 | $141.80 | 100 |
| 12:18 PM | $141.81 | Down $ -0.06 | $141.81 | $141.81 | 100 |
| 12:18 PM | $141.81 | Up $0.00 | $141.81 | $141.81 | 0 |
| 12:18 PM | $141.81 | Up $0.00 | $141.81 | $141.81 | 0 |
| 12:17 PM | $141.87 | Up $0.03 | $141.98 | $141.87 | 900 |
| 12:16 PM | $141.84 | Down $ -0.25 | $141.98 | $141.84 | 300 |
| 12:15 PM | $142.09 | Down $ -0.13 | $142.18 | $142.09 | 5,000 |
| 12:14 PM | $142.22 | Up $0.05 | $142.22 | $142.17 | 1,700 |
| 12:13 PM | $142.17 | Up $0.12 | $142.17 | $142.17 | 100 |
| 12:12 PM | $142.05 | Up $0.08 | $142.05 | $141.91 | 1,000 |
| 12:11 PM | $141.97 | Up $0.05 | $141.97 | $141.96 | 200 |
| 12:10 PM | $141.92 | Down $ -0.30 | $142.13 | $141.92 | 500 |
| 12:09 PM | $142.22 | Down $ -0.14 | $142.30 | $142.22 | 200 |
| 12:08 PM | $142.36 | Down $ -0.31 | $142.61 | $142.36 | 700 |
| 12:07 PM | $142.67 | Down $ -0.05 | $142.78 | $142.66 | 700 |
| 12:06 PM | $142.72 | Up $0.22 | $142.72 | $142.50 | 2,700 |
| 12:05 PM | $142.50 | Down $ -0.04 | $142.60 | $142.50 | 26,000 |
| 12:04 PM | $142.54 | Up $0.02 | $142.54 | $142.39 | 3,000 |
| 12:03 PM | $142.52 | Up $0.13 | $142.54 | $142.40 | 1,000 |
| 12:02 PM | $142.39 | Up $0.03 | $142.46 | $142.37 | 1,000 |
| 12:01 PM | $142.36 | Up $0.11 | $142.36 | $142.30 | 200 |
| 12:00 PM | $142.25 | Up $0.24 | $142.25 | $142.07 | 500 |
| 11:59 AM | $142.01 | Up $0.18 | $142.01 | $141.77 | 1,500 |
| 11:58 AM | $141.83 | Up $0.06 | $141.83 | $141.64 | 4,700 |
| 11:57 AM | $141.77 | Down $ -0.07 | $141.77 | $141.71 | 1,100 |
| 11:56 AM | $141.84 | Down $ -0.20 | $141.99 | $141.84 | 400 |
| 11:55 AM | $142.04 | Down $ -0.34 | $142.32 | $142.03 | 800 |
| 11:54 AM | $142.38 | Down $ -0.09 | $142.73 | $142.33 | 2,900 |
| 11:53 AM | $142.47 | Up $0.26 | $142.48 | $142.25 | 1,000 |
| 11:52 AM | $142.21 | Up $0.01 | $142.21 | $142.16 | 300 |
| 11:51 AM | $142.20 | Down $ -0.11 | $142.25 | $142.19 | 400 |
| 11:49 AM | $142.31 | Down $ -0.13 | $142.51 | $142.31 | 800 |
| 11:49 AM | $142.31 | Up $0.00 | $142.51 | $142.31 | 0 |
| 11:48 AM | $142.44 | Up $0.04 | $142.44 | $142.33 | 500 |
| 11:47 AM | $142.40 | Down $ -0.30 | $142.59 | $142.39 | 500 |
| 11:46 AM | $142.70 | Up $0.12 | $142.70 | $142.64 | 200 |
| 11:45 AM | $142.58 | Up $0.17 | $142.58 | $142.47 | 300 |
| 11:44 AM | $142.41 | Up $0.21 | $142.41 | $142.26 | 500 |
| 11:43 AM | $142.20 | Up $0.16 | $142.26 | $142.13 | 1,400 |
| 11:42 AM | $142.04 | Down $ -0.13 | $142.15 | $142.04 | 400 |
| 11:41 AM | $142.17 | Down $ -0.05 | $142.29 | $142.17 | 900 |
| 11:40 AM | $142.22 | Down $ -0.11 | $142.39 | $142.22 | 300 |
| 11:39 AM | $142.33 | Down $ -0.07 | $142.41 | $142.33 | 300 |
| 11:38 AM | $142.40 | Down $ -0.06 | $142.40 | $142.40 | 100 |
| 11:37 AM | $142.46 | Up $0.00 | $142.53 | $142.34 | 2,300 |
| 11:36 AM | $142.46 | Up $0.10 | $142.46 | $142.32 | 2,100 |
| 11:35 AM | $142.36 | Up $0.05 | $142.37 | $142.31 | 300 |
| 11:34 AM | $142.31 | Down $ -0.03 | $142.31 | $142.31 | 200 |
| 11:33 AM | $142.34 | Down $ -0.10 | $142.45 | $142.34 | 500 |
| 11:32 AM | $142.44 | Up $0.42 | $142.44 | $141.96 | 1,300 |
| 11:31 AM | $142.02 | Up $0.08 | $142.02 | $142.00 | 4,200 |
| 11:30 AM | $141.94 | Up $0.10 | $141.94 | $141.88 | 400 |
| 11:29 AM | $141.84 | Up $0.06 | $141.84 | $141.84 | 100 |
| 11:28 AM | $141.78 | Up $0.18 | $141.78 | $141.66 | 300 |
| 11:27 AM | $141.60 | Up $0.13 | $141.60 | $141.53 | 300 |
| 11:26 AM | $141.47 | Up $0.12 | $141.47 | $141.41 | 200 |
| 11:25 AM | $141.35 | Down $ -0.29 | $141.55 | $141.35 | 25,500 |
| 11:24 AM | $141.64 | Up $0.00 | $141.64 | $141.58 | 400 |
| 11:23 AM | $141.64 | Down $ -0.04 | $141.77 | $141.64 | 600 |
| 11:22 AM | $141.68 | Up $0.17 | $141.69 | $141.51 | 500 |
| 11:21 AM | $141.51 | Up $0.76 | $141.51 | $140.73 | 6,700 |
| 11:20 AM | $140.75 | Down $ -0.20 | $140.88 | $140.75 | 700 |
| 11:18 AM | $140.95 | Up $0.05 | $140.95 | $140.95 | 200 |
| 11:18 AM | $140.95 | Up $0.00 | $140.95 | $140.95 | 0 |
| 11:17 AM | $140.90 | Down $ -0.15 | $141.02 | $140.90 | 400 |
| 11:16 AM | $141.05 | Up $0.09 | $141.11 | $141.05 | 300 |
| 11:15 AM | $140.96 | Down $ -0.03 | $141.11 | $140.96 | 900 |
| 11:14 AM | $140.99 | Up $0.10 | $140.99 | $140.93 | 500 |
| 11:13 AM | $140.89 | Down $ -0.05 | $141.01 | $140.74 | 70,100 |
| 11:12 AM | $140.94 | Down $ -0.12 | $141.18 | $140.94 | 13,200 |
| 11:10 AM | $141.06 | Down $ -0.13 | $141.38 | $141.06 | 3,900 |
| 11:10 AM | $141.06 | Up $0.00 | $141.38 | $141.06 | 0 |
| 11:09 AM | $141.19 | Up $0.11 | $141.19 | $140.95 | 900 |
| 11:08 AM | $141.08 | Up $0.07 | $141.08 | $141.07 | 200 |
| 11:07 AM | $141.01 | Up $0.00 | $141.07 | $141.01 | 800 |
| 11:06 AM | $141.01 | Up $0.00 | $141.05 | $140.95 | 1,000 |
| 11:05 AM | $141.01 | Down $ -0.01 | $141.07 | $141.01 | 1,000 |
| 11:04 AM | $141.02 | Up $0.29 | $141.07 | $140.74 | 29,900 |
| 11:03 AM | $140.73 | Down $ -0.20 | $140.92 | $140.73 | 1,600 |
| 11:02 AM | $140.93 | Up $0.11 | $140.93 | $140.72 | 2,900 |
| 11:01 AM | $140.82 | Up $0.10 | $140.82 | $140.76 | 400 |
| 11:00 AM | $140.72 | Up $0.12 | $140.72 | $140.65 | 300 |
| 10:59 AM | $140.60 | Down $ -0.34 | $140.88 | $140.55 | 2,800 |
| 10:58 AM | $140.94 | Up $0.04 | $141.12 | $140.84 | 45,800 |
| 10:57 AM | $140.90 | Down $ -0.10 | $141.02 | $140.90 | 4,800 |
| 10:56 AM | $141.00 | Down $ -0.19 | $141.19 | $141.00 | 25,400 |
| 10:55 AM | $141.19 | Up $0.13 | $141.20 | $141.00 | 1,300 |
| 10:54 AM | $141.06 | Down $ -0.19 | $141.20 | $141.06 | 1,000 |
| 10:53 AM | $141.25 | Up $0.06 | $141.25 | $141.25 | 100 |
| 10:52 AM | $141.19 | Up $0.00 | $141.24 | $141.13 | 1,200 |
| 10:51 AM | $141.19 | Down $ -0.19 | $141.39 | $141.19 | 800 |
| 10:50 AM | $141.38 | Up $0.06 | $141.38 | $141.38 | 100 |
| 10:49 AM | $141.32 | Down $ -0.24 | $141.50 | $141.32 | 800 |
| 10:48 AM | $141.56 | Up $0.00 | $141.56 | $141.50 | 200 |
| 10:47 AM | $141.56 | Up $0.00 | $141.56 | $141.50 | 500 |
| 10:46 AM | $141.56 | Up $0.06 | $141.56 | $141.38 | 700 |
| 10:45 AM | $141.50 | Down $ -0.04 | $141.60 | $141.39 | 700 |
| 10:44 AM | $141.54 | Down $ -0.09 | $141.81 | $141.54 | 1,800 |
| 10:43 AM | $141.63 | Up $0.27 | $141.63 | $141.38 | 600 |
| 10:42 AM | $141.36 | Down $ -0.26 | $141.77 | $141.36 | 1,400 |
| 10:41 AM | $141.62 | Up $0.39 | $141.75 | $141.29 | 3,400 |
| 10:40 AM | $141.23 | Up $0.07 | $141.23 | $141.01 | 600 |
| 10:39 AM | $141.16 | Down $ -0.26 | $141.40 | $141.16 | 1,400 |
| 10:38 AM | $141.42 | Up $0.15 | $141.60 | $141.21 | 1,400 |
| 10:37 AM | $141.27 | Up $0.09 | $141.36 | $141.24 | 400 |
| 10:36 AM | $141.18 | Down $ -0.09 | $141.22 | $141.00 | 1,000 |
| 10:35 AM | $141.27 | Up $0.22 | $141.27 | $140.99 | 25,800 |
| 10:34 AM | $141.05 | Up $0.18 | $141.05 | $140.81 | 700 |
| 10:33 AM | $140.87 | Up $0.25 | $140.87 | $140.68 | 1,000 |
| 10:32 AM | $140.62 | Up $0.13 | $140.74 | $140.50 | 1,700 |
| 10:31 AM | $140.49 | Up $0.28 | $140.80 | $140.32 | 1,900 |
| 10:30 AM | $140.21 | Up $0.52 | $140.21 | $139.56 | 6,500 |
| 10:29 AM | $139.69 | Down $ -0.66 | $140.26 | $139.59 | 4,400 |
| 10:28 AM | $140.35 | Down $ -0.53 | $140.81 | $140.35 | 1,200 |
| 10:27 AM | $140.88 | Down $ -0.50 | $141.44 | $140.88 | 1,800 |
| 10:26 AM | $141.38 | Down $ -0.41 | $141.87 | $141.32 | 3,000 |
| 10:25 AM | $141.79 | Up $0.22 | $142.00 | $141.43 | 118,500 |
| 10:24 AM | $141.57 | Down $ -0.32 | $141.90 | $141.57 | 3,200 |
| 10:23 AM | $141.89 | Up $0.31 | $142.00 | $141.34 | 24,100 |
| 10:22 AM | $141.58 | Down $ -0.79 | $142.33 | $141.58 | 6,400 |
| 10:21 AM | $142.36 | Down $ -0.20 | $142.52 | $142.32 | 2,700 |
| 10:20 AM | $142.56 | Up $0.24 | $142.56 | $142.22 | 2,300 |
| 10:19 AM | $142.32 | Up $0.05 | $142.32 | $142.27 | 1,300 |
| 10:18 AM | $142.27 | Down $ -0.03 | $142.41 | $142.27 | 1,200 |
| 10:17 AM | $142.30 | Up $0.17 | $142.30 | $142.19 | 500 |
| 10:16 AM | $142.13 | Up $0.05 | $142.20 | $142.08 | 400 |
| 10:15 AM | $142.08 | Down $ -0.03 | $142.29 | $142.08 | 900 |
| 10:14 AM | $142.11 | Up $0.18 | $142.11 | $141.99 | 300 |
| 10:13 AM | $141.93 | Down $ -0.11 | $142.05 | $141.86 | 1,700 |
| 10:12 AM | $142.04 | Down $ -0.25 | $142.23 | $142.04 | 600 |
| 10:11 AM | $142.29 | Down $ -0.75 | $142.98 | $142.29 | 2,100 |
| 10:10 AM | $143.04 | Down $ -0.11 | $143.21 | $142.98 | 6,900 |
| 10:09 AM | $143.15 | Up $0.15 | $143.20 | $143.10 | 1,200 |
| 10:08 AM | $143.00 | Up $0.22 | $143.06 | $142.74 | 1,800 |
| 10:07 AM | $142.78 | Up $0.35 | $142.78 | $142.51 | 1,500 |
| 10:06 AM | $142.43 | Down $ -0.20 | $142.63 | $142.43 | 1,700 |
| 10:05 AM | $142.63 | Down $ -0.13 | $142.84 | $142.45 | 54,000 |
| 10:04 AM | $142.76 | Down $ -0.06 | $142.84 | $142.67 | 2,200 |
| 10:03 AM | $142.82 | Down $ -0.16 | $143.10 | $142.82 | 3,900 |
| 10:02 AM | $142.98 | Up $0.58 | $142.98 | $142.41 | 2,000 |
| 10:01 AM | $142.40 | Down $ -0.20 | $142.53 | $142.38 | 900 |
| 10:00 AM | $142.60 | Up $0.27 | $142.68 | $142.28 | 3,800 |
| 09:59 AM | $142.33 | Up $0.16 | $142.38 | $142.19 | 1,900 |
| 09:58 AM | $142.17 | Up $0.22 | $142.17 | $141.95 | 2,500 |
| 09:57 AM | $141.95 | Up $0.20 | $142.08 | $141.81 | 3,500 |
| 09:56 AM | $141.75 | Down $ -0.35 | $142.23 | $141.75 | 58,000 |
| 09:55 AM | $142.10 | Up $0.37 | $142.15 | $141.79 | 1,300 |
| 09:54 AM | $141.73 | Up $0.66 | $141.73 | $141.05 | 19,700 |
| 09:53 AM | $141.07 | Down $ -0.60 | $141.82 | $141.07 | 12,200 |
| 09:52 AM | $141.67 | Down $ -0.36 | $142.05 | $141.61 | 1,500 |
| 09:51 AM | $142.03 | Down $ -0.23 | $142.34 | $142.03 | 500 |
| 09:49 AM | $142.26 | Up $0.28 | $142.32 | $141.86 | 2,500 |
| 09:49 AM | $142.26 | Up $0.00 | $142.32 | $141.86 | 0 |
| 09:48 AM | $141.98 | Down $ -0.44 | $142.36 | $141.86 | 1,900 |
| 09:47 AM | $142.42 | Up $0.06 | $142.55 | $142.30 | 1,300 |
| 09:46 AM | $142.36 | Up $0.47 | $142.71 | $141.95 | 7,500 |
| 09:45 AM | $141.89 | Up $0.78 | $142.01 | $141.10 | 9,500 |
| 09:44 AM | $141.11 | Up $0.30 | $141.11 | $140.87 | 50,700 |
| 09:43 AM | $140.81 | Up $0.30 | $140.81 | $140.45 | 3,100 |
| 09:42 AM | $140.51 | Up $0.33 | $140.87 | $140.18 | 2,800 |
| 09:41 AM | $140.18 | Up $0.55 | $140.18 | $139.63 | 2,000 |
| 09:40 AM | $139.63 | Down $ -0.24 | $139.92 | $139.63 | 21,800 |
| 09:39 AM | $139.87 | Down $ -0.13 | $140.05 | $139.82 | 3,400 |
| 09:38 AM | $140.00 | Down $ -0.30 | $140.04 | $139.80 | 1,200 |
| 09:37 AM | $140.30 | Down $ -0.43 | $140.48 | $140.24 | 1,500 |
| 09:35 AM | $140.73 | Up $0.73 | $140.73 | $140.72 | 300 |
| 09:35 AM | $140.73 | Up $0.00 | $140.73 | $140.72 | 0 |
| 09:34 AM | $140.00 | Down $ -0.19 | $140.00 | $140.00 | 100 |
| 09:33 AM | $140.19 | Down $ -0.52 | $140.20 | $140.19 | 400 |
| 09:31 AM | $140.71 | Down $ -0.72 | $140.72 | $140.71 | 800 |
| 09:31 AM | $140.71 | Up $0.00 | $140.72 | $140.71 | 0 |
| 09:30 AM | $141.43 | Down $ -0.11 | $142.12 | $141.43 | 6,200 |
| Previous close | $141.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $139.32 | $142.07 | $142.78 | $137.65 | 336,900 |
| 01/10/2026 | $141.54 | $140.47 | $142.80 | $140.47 | 289,700 |
| 30/09/2026 | $138.48 | $137.33 | $139.59 | $137.32 | 402,100 |
| 29/09/2026 | $136.61 | $136.25 | $136.73 | $131.40 | 503,100 |
| 28/09/2026 | $137.74 | $138.58 | $139.31 | $137.25 | 306,500 |
| 25/09/2026 | $140.11 | $139.43 | $140.66 | $138.76 | 311,000 |
| 24/09/2026 | $141.95 | $140.18 | $142.05 | $139.21 | 317,200 |
| 23/09/2026 | $138.81 | $138.87 | $139.47 | $137.40 | 595,400 |
| 22/09/2026 | $134.66 | $132.19 | $135.10 | $131.95 | 362,500 |
| 21/09/2026 | $134.01 | $133.24 | $134.77 | $133.18 | 348,500 |
| 18/09/2026 | $132.18 | $134.96 | $135.00 | $131.31 | 999,600 |
| 17/09/2026 | $139.21 | $139.89 | $139.89 | $138.35 | 545,200 |
| 16/09/2026 | $141.64 | $142.65 | $142.94 | $140.96 | 305,800 |
| 15/09/2026 | $142.87 | $144.24 | $145.58 | $142.46 | 324,400 |
| 14/09/2026 | $146.94 | $145.94 | $147.49 | $145.65 | 465,000 |
| 11/09/2026 | $134.93 | $134.29 | $135.62 | $133.76 | 226,700 |
| 10/09/2026 | $132.53 | $136.08 | $136.58 | $132.35 | 676,000 |
| 09/09/2026 | $133.95 | $133.41 | $134.26 | $133.04 | 318,100 |
| 08/09/2026 | $136.24 | $138.06 | $138.06 | $135.88 | 474,900 |
| 04/09/2026 | $146.24 | $147.53 | $147.77 | $146.00 | 308,000 |
| 03/09/2026 | $153.97 | $152.19 | $154.25 | $151.16 | 600,900 |
| 02/09/2026 | $146.62 | $144.55 | $147.20 | $144.26 | 365,100 |
| 01/09/2026 | $147.84 | $147.96 | $149.19 | $146.94 | 298,800 |
| 31/08/2026 | $148.58 | $147.95 | $148.81 | $146.98 | 699,800 |
| 28/08/2026 | $147.53 | $148.14 | $148.38 | $147.02 | 287,100 |
| 27/08/2026 | $145.11 | $148.08 | $148.30 | $144.73 | 239,900 |
| 26/08/2026 | $142.14 | $141.62 | $143.16 | $141.62 | 408,100 |
| 25/08/2026 | $144.24 | $145.56 | $145.74 | $144.15 | 361,900 |
| 24/08/2026 | $150.21 | $149.52 | $150.90 | $148.74 | 327,600 |
| 21/08/2026 | $145.39 | $146.45 | $146.77 | $144.59 | 490,700 |
Graphs are not available, please refer to the detailed table