Find a quote
THOMSON REUTERS CORPORATION
129.91 Down -0.28 (-0.22 %)
Delayed : 2026/05/04 14:15:03
- Previous close $130.19
- Opening $129.60
- Today High $133.30
- Today Low $128.00
- Price Bid $129.80
- Price Ask $129.80
- 52 Weeks High $303.93
- 52 Weeks Low $110.91
- Size Bid 4
- Size Ask 1
- Volume 102,337
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:15 PM | $129.91 | Up $0.05 | $129.91 | $129.86 | 200 |
| 02:14 PM | $129.86 | Up $0.01 | $129.92 | $129.86 | 300 |
| 02:13 PM | $129.85 | Down $ -0.06 | $129.87 | $129.85 | 300 |
| 02:11 PM | $129.91 | Down $ -0.06 | $129.91 | $129.91 | 100 |
| 02:11 PM | $129.91 | Up $0.00 | $129.91 | $129.91 | 0 |
| 02:10 PM | $129.97 | Down $ -0.04 | $129.97 | $129.97 | 100 |
| 02:09 PM | $130.01 | Down $ -0.01 | $130.08 | $130.01 | 400 |
| 02:08 PM | $130.02 | Up $0.07 | $130.02 | $130.01 | 200 |
| 02:07 PM | $129.95 | Down $ -0.05 | $130.07 | $129.95 | 300 |
| 02:06 PM | $130.00 | Up $0.32 | $130.00 | $129.75 | 700 |
| 02:05 PM | $129.68 | Down $ -0.04 | $129.79 | $129.68 | 300 |
| 02:04 PM | $129.72 | Up $0.05 | $129.72 | $129.72 | 100 |
| 02:03 PM | $129.67 | Up $0.02 | $129.73 | $129.67 | 500 |
| 02:02 PM | $129.65 | Up $0.12 | $129.65 | $129.58 | 400 |
| 02:00 PM | $129.53 | Down $ -0.14 | $129.65 | $129.53 | 300 |
| 02:00 PM | $129.53 | Up $0.00 | $129.65 | $129.53 | 0 |
| 01:59 PM | $129.67 | Down $ -0.11 | $129.73 | $129.67 | 300 |
| 01:56 PM | $129.78 | Down $ -0.10 | $129.85 | $129.78 | 500 |
| 01:56 PM | $129.78 | Up $0.00 | $129.85 | $129.78 | 0 |
| 01:56 PM | $129.78 | Up $0.00 | $129.85 | $129.78 | 0 |
| 01:53 PM | $129.88 | Down $ -0.22 | $130.04 | $129.88 | 400 |
| 01:53 PM | $129.88 | Up $0.00 | $130.04 | $129.88 | 0 |
| 01:53 PM | $129.88 | Up $0.00 | $130.04 | $129.88 | 0 |
| 01:52 PM | $130.10 | Down $ -0.10 | $130.14 | $130.10 | 400 |
| 01:51 PM | $130.20 | Up $0.09 | $130.20 | $130.20 | 200 |
| 01:50 PM | $130.11 | Down $ -0.08 | $130.15 | $130.11 | 500 |
| 01:49 PM | $130.19 | Down $ -0.09 | $130.21 | $130.19 | 400 |
| 01:47 PM | $130.28 | Up $0.04 | $130.28 | $130.28 | 100 |
| 01:47 PM | $130.28 | Up $0.00 | $130.28 | $130.28 | 0 |
| 01:46 PM | $130.24 | Up $0.02 | $130.24 | $130.16 | 300 |
| 01:45 PM | $130.22 | Down $ -0.08 | $130.22 | $130.22 | 200 |
| 01:44 PM | $130.30 | Up $0.06 | $130.30 | $130.30 | 100 |
| 01:43 PM | $130.24 | Up $0.11 | $130.24 | $130.18 | 600 |
| 01:42 PM | $130.13 | Up $0.25 | $130.13 | $129.95 | 1,000 |
| 01:41 PM | $129.88 | Up $0.17 | $129.92 | $129.77 | 500 |
| 01:40 PM | $129.71 | Down $ -0.06 | $129.83 | $129.71 | 200 |
| 01:39 PM | $129.77 | Up $0.18 | $129.77 | $129.65 | 400 |
| 01:37 PM | $129.59 | Up $0.09 | $129.65 | $129.58 | 500 |
| 01:37 PM | $129.59 | Up $0.00 | $129.65 | $129.58 | 0 |
| 01:36 PM | $129.50 | Down $ -0.06 | $129.50 | $129.50 | 100 |
| 01:35 PM | $129.56 | Up $0.06 | $129.56 | $129.56 | 100 |
| 01:34 PM | $129.50 | Up $0.14 | $129.50 | $129.42 | 600 |
| 01:33 PM | $129.36 | Up $0.04 | $129.36 | $129.36 | 100 |
| 01:31 PM | $129.32 | Down $ -0.05 | $129.32 | $129.32 | 100 |
| 01:31 PM | $129.32 | Up $0.00 | $129.32 | $129.32 | 0 |
| 01:30 PM | $129.37 | Down $ -0.05 | $129.37 | $129.37 | 100 |
| 01:29 PM | $129.42 | Down $ -0.06 | $129.53 | $129.42 | 200 |
| 01:28 PM | $129.48 | Up $0.17 | $129.48 | $129.31 | 1,300 |
| 01:25 PM | $129.31 | Down $ -0.10 | $129.41 | $129.31 | 200 |
| 01:25 PM | $129.31 | Up $0.00 | $129.41 | $129.31 | 0 |
| 01:25 PM | $129.31 | Up $0.00 | $129.41 | $129.31 | 0 |
| 01:24 PM | $129.41 | Up $0.05 | $129.41 | $129.41 | 100 |
| 01:23 PM | $129.36 | Down $ -0.05 | $129.37 | $129.36 | 300 |
| 01:22 PM | $129.41 | Up $0.01 | $129.42 | $129.41 | 300 |
| 01:21 PM | $129.40 | Up $0.10 | $129.40 | $129.40 | 100 |
| 01:19 PM | $129.30 | Down $ -0.06 | $129.42 | $129.30 | 700 |
| 01:19 PM | $129.30 | Up $0.00 | $129.42 | $129.30 | 0 |
| 01:18 PM | $129.36 | Up $0.08 | $129.48 | $129.28 | 3,600 |
| 01:17 PM | $129.28 | Up $0.04 | $129.30 | $129.27 | 500 |
| 01:15 PM | $129.24 | Up $0.06 | $129.30 | $129.24 | 300 |
| 01:15 PM | $129.24 | Up $0.00 | $129.30 | $129.24 | 0 |
| 01:14 PM | $129.18 | Down $ -0.06 | $129.24 | $129.18 | 200 |
| 01:13 PM | $129.24 | Up $0.06 | $129.24 | $129.24 | 300 |
| 01:12 PM | $129.18 | Down $ -0.14 | $129.26 | $129.18 | 1,000 |
| 01:11 PM | $129.32 | Up $0.06 | $129.32 | $129.32 | 300 |
| 01:10 PM | $129.26 | Down $ -0.06 | $129.26 | $129.26 | 100 |
| 01:08 PM | $129.32 | Down $ -0.18 | $129.44 | $129.32 | 300 |
| 01:08 PM | $129.32 | Up $0.00 | $129.44 | $129.32 | 0 |
| 01:06 PM | $129.50 | Up $0.06 | $129.50 | $129.50 | 100 |
| 01:06 PM | $129.50 | Up $0.00 | $129.50 | $129.50 | 0 |
| 01:05 PM | $129.44 | Up $0.06 | $129.44 | $129.44 | 100 |
| 01:04 PM | $129.38 | Down $ -0.12 | $129.38 | $129.38 | 100 |
| 01:02 PM | $129.50 | Down $ -0.19 | $129.69 | $129.50 | 900 |
| 01:02 PM | $129.50 | Up $0.00 | $129.69 | $129.50 | 0 |
| 01:01 PM | $129.69 | Down $ -0.02 | $129.77 | $129.69 | 200 |
| 01:00 PM | $129.71 | Up $0.06 | $129.71 | $129.71 | 100 |
| 12:58 PM | $129.65 | Down $ -0.14 | $129.72 | $129.65 | 200 |
| 12:58 PM | $129.65 | Up $0.00 | $129.72 | $129.65 | 0 |
| 12:57 PM | $129.79 | Down $ -0.06 | $129.79 | $129.79 | 100 |
| 12:54 PM | $129.85 | Up $0.00 | $129.91 | $129.85 | 200 |
| 12:54 PM | $129.85 | Up $0.00 | $129.91 | $129.85 | 0 |
| 12:54 PM | $129.85 | Up $0.00 | $129.91 | $129.85 | 0 |
| 12:53 PM | $129.85 | Up $0.06 | $129.91 | $129.85 | 500 |
| 12:52 PM | $129.79 | Down $ -0.12 | $129.85 | $129.79 | 200 |
| 12:51 PM | $129.91 | Up $0.08 | $129.97 | $129.77 | 600 |
| 12:50 PM | $129.83 | Down $ -0.14 | $129.92 | $129.77 | 1,200 |
| 12:49 PM | $129.97 | Up $0.06 | $130.03 | $129.96 | 400 |
| 12:45 PM | $129.91 | Down $ -0.06 | $129.91 | $129.91 | 100 |
| 12:45 PM | $129.91 | Up $0.00 | $129.91 | $129.91 | 0 |
| 12:45 PM | $129.91 | Up $0.00 | $129.91 | $129.91 | 0 |
| 12:45 PM | $129.91 | Up $0.00 | $129.91 | $129.91 | 0 |
| 12:44 PM | $129.97 | Up $0.06 | $129.97 | $129.97 | 100 |
| 12:43 PM | $129.91 | Down $ -0.04 | $129.91 | $129.91 | 100 |
| 12:42 PM | $129.95 | Down $ -0.06 | $129.95 | $129.95 | 100 |
| 12:41 PM | $130.01 | Down $ -0.06 | $130.09 | $130.01 | 300 |
| 12:40 PM | $130.07 | Down $ -0.09 | $130.16 | $130.07 | 200 |
| 12:39 PM | $130.16 | Up $0.10 | $130.16 | $130.12 | 300 |
| 12:38 PM | $130.06 | Up $0.06 | $130.06 | $129.94 | 600 |
| 12:37 PM | $130.00 | Up $0.00 | $130.06 | $130.00 | 200 |
| 12:35 PM | $130.00 | Up $0.09 | $130.06 | $129.97 | 400 |
| 12:35 PM | $130.00 | Up $0.00 | $130.06 | $129.97 | 0 |
| 12:34 PM | $129.91 | Up $0.03 | $129.95 | $129.84 | 500 |
| 12:33 PM | $129.88 | Down $ -0.08 | $129.88 | $129.88 | 100 |
| 12:32 PM | $129.96 | Up $0.02 | $129.96 | $129.96 | 200 |
| 12:31 PM | $129.94 | Down $ -0.06 | $129.94 | $129.94 | 100 |
| 12:29 PM | $130.00 | Up $0.00 | $130.00 | $130.00 | 500 |
| 12:29 PM | $130.00 | Up $0.00 | $130.00 | $130.00 | 0 |
| 12:27 PM | $130.00 | Down $ -0.17 | $130.11 | $130.00 | 900 |
| 12:27 PM | $130.00 | Up $0.00 | $130.11 | $130.00 | 0 |
| 12:26 PM | $130.17 | Down $ -0.07 | $130.17 | $130.17 | 400 |
| 12:24 PM | $130.24 | Down $ -0.08 | $130.25 | $130.24 | 200 |
| 12:24 PM | $130.24 | Up $0.00 | $130.25 | $130.24 | 0 |
| 12:22 PM | $130.32 | Up $0.01 | $130.38 | $130.25 | 700 |
| 12:22 PM | $130.32 | Up $0.00 | $130.38 | $130.25 | 0 |
| 12:21 PM | $130.31 | Up $0.00 | $130.31 | $130.19 | 1,400 |
| 12:20 PM | $130.31 | Up $0.14 | $130.31 | $130.18 | 1,600 |
| 12:19 PM | $130.17 | Down $ -0.07 | $130.30 | $130.12 | 1,300 |
| 12:18 PM | $130.24 | Up $0.08 | $130.24 | $130.24 | 100 |
| 12:17 PM | $130.16 | Down $ -0.21 | $130.31 | $130.16 | 400 |
| 12:16 PM | $130.37 | Up $0.07 | $130.37 | $130.24 | 400 |
| 12:15 PM | $130.30 | Up $0.12 | $130.30 | $130.24 | 300 |
| 12:14 PM | $130.18 | Down $ -0.06 | $130.23 | $130.12 | 400 |
| 12:13 PM | $130.24 | Down $ -0.16 | $130.34 | $130.18 | 500 |
| 12:12 PM | $130.40 | Up $0.10 | $130.40 | $130.36 | 200 |
| 12:11 PM | $130.30 | Up $0.18 | $130.30 | $130.17 | 500 |
| 12:10 PM | $130.12 | Down $ -0.16 | $130.34 | $130.05 | 900 |
| 12:09 PM | $130.28 | Up $0.18 | $130.34 | $130.10 | 1,000 |
| 12:08 PM | $130.10 | Down $ -0.12 | $130.16 | $130.00 | 1,300 |
| 12:07 PM | $130.22 | Up $0.06 | $130.22 | $130.00 | 2,100 |
| 12:06 PM | $130.16 | Down $ -0.06 | $130.17 | $130.10 | 300 |
| 12:05 PM | $130.22 | Down $ -0.16 | $130.29 | $130.22 | 300 |
| 12:04 PM | $130.38 | Up $0.04 | $130.38 | $130.38 | 100 |
| 12:03 PM | $130.34 | Up $0.06 | $130.34 | $130.34 | 100 |
| 12:02 PM | $130.28 | Down $ -0.07 | $130.29 | $130.22 | 400 |
| 12:01 PM | $130.35 | Down $ -0.11 | $130.40 | $130.34 | 300 |
| 12:00 PM | $130.46 | Up $0.18 | $130.46 | $130.34 | 300 |
| 11:59 AM | $130.28 | Up $0.07 | $130.33 | $130.26 | 500 |
| 11:58 AM | $130.21 | Up $0.02 | $130.21 | $130.21 | 100 |
| 11:57 AM | $130.19 | Up $0.14 | $130.19 | $130.13 | 200 |
| 11:56 AM | $130.05 | Down $ -0.03 | $130.06 | $130.05 | 200 |
| 11:55 AM | $130.08 | Down $ -0.06 | $130.20 | $130.08 | 600 |
| 11:54 AM | $130.14 | Up $0.13 | $130.20 | $130.12 | 400 |
| 11:53 AM | $130.01 | Up $0.00 | $130.13 | $130.01 | 500 |
| 11:52 AM | $130.01 | Up $0.07 | $130.06 | $130.00 | 300 |
| 11:51 AM | $129.94 | Up $0.06 | $129.99 | $129.84 | 900 |
| 11:50 AM | $129.88 | Up $0.01 | $129.88 | $129.81 | 500 |
| 11:49 AM | $129.87 | Up $0.00 | $129.93 | $129.87 | 300 |
| 11:48 AM | $129.87 | Down $ -0.01 | $129.99 | $129.81 | 1,000 |
| 11:47 AM | $129.88 | Down $ -0.28 | $130.08 | $129.88 | 900 |
| 11:46 AM | $130.16 | Down $ -0.08 | $130.18 | $130.04 | 700 |
| 11:44 AM | $130.24 | Up $0.19 | $130.24 | $130.13 | 500 |
| 11:44 AM | $130.24 | Up $0.00 | $130.24 | $130.13 | 0 |
| 11:43 AM | $130.05 | Down $ -0.07 | $130.06 | $130.05 | 200 |
| 11:42 AM | $130.12 | Up $0.10 | $130.12 | $130.12 | 100 |
| 11:41 AM | $130.02 | Down $ -0.10 | $130.07 | $130.02 | 400 |
| 11:40 AM | $130.12 | Down $ -0.49 | $130.58 | $130.05 | 2,000 |
| 11:39 AM | $130.61 | Up $0.06 | $130.69 | $130.61 | 600 |
| 11:38 AM | $130.55 | Down $ -0.10 | $130.75 | $130.55 | 1,100 |
| 11:37 AM | $130.65 | Up $0.08 | $130.65 | $130.51 | 800 |
| 11:36 AM | $130.57 | Down $ -0.06 | $130.58 | $130.57 | 200 |
| 11:35 AM | $130.63 | Up $0.12 | $130.69 | $130.51 | 1,100 |
| 11:34 AM | $130.51 | Down $ -0.06 | $130.75 | $130.49 | 1,300 |
| 11:33 AM | $130.57 | Up $0.05 | $130.64 | $130.52 | 500 |
| 11:32 AM | $130.52 | Up $0.11 | $130.52 | $130.36 | 600 |
| 11:31 AM | $130.41 | Down $ -0.16 | $130.57 | $130.41 | 900 |
| 11:30 AM | $130.57 | Down $ -0.12 | $130.75 | $130.57 | 600 |
| 11:29 AM | $130.69 | Down $ -0.05 | $130.75 | $130.69 | 600 |
| 11:28 AM | $130.74 | Up $0.00 | $130.80 | $130.74 | 200 |
| 11:27 AM | $130.74 | Down $ -0.01 | $130.86 | $130.62 | 1,900 |
| 11:26 AM | $130.75 | Up $0.06 | $130.80 | $130.62 | 800 |
| 11:25 AM | $130.69 | Down $ -0.39 | $131.08 | $130.68 | 3,200 |
| 11:24 AM | $131.08 | Down $ -0.02 | $131.20 | $131.00 | 700 |
| 11:21 AM | $131.10 | Up $0.01 | $131.25 | $131.10 | 200 |
| 11:21 AM | $131.10 | Up $0.00 | $131.25 | $131.10 | 0 |
| 11:21 AM | $131.10 | Up $0.00 | $131.25 | $131.10 | 0 |
| 11:20 AM | $131.09 | Down $ -0.18 | $131.10 | $131.09 | 200 |
| 11:18 AM | $131.27 | Up $0.01 | $131.27 | $131.02 | 1,400 |
| 11:18 AM | $131.27 | Up $0.00 | $131.27 | $131.02 | 0 |
| 11:15 AM | $131.26 | Up $0.07 | $131.26 | $131.26 | 200 |
| 11:15 AM | $131.26 | Up $0.00 | $131.26 | $131.26 | 0 |
| 11:15 AM | $131.26 | Up $0.00 | $131.26 | $131.26 | 0 |
| 11:12 AM | $131.19 | Down $ -0.05 | $131.25 | $131.19 | 500 |
| 11:12 AM | $131.19 | Up $0.00 | $131.25 | $131.19 | 0 |
| 11:12 AM | $131.19 | Up $0.00 | $131.25 | $131.19 | 0 |
| 11:10 AM | $131.24 | Down $ -0.24 | $131.24 | $131.24 | 200 |
| 11:10 AM | $131.24 | Up $0.00 | $131.24 | $131.24 | 0 |
| 11:08 AM | $131.48 | Down $ -0.02 | $131.51 | $131.48 | 1,200 |
| 11:08 AM | $131.48 | Up $0.00 | $131.51 | $131.48 | 0 |
| 11:07 AM | $131.50 | Down $ -0.48 | $131.93 | $131.50 | 2,600 |
| 11:04 AM | $131.98 | Up $0.37 | $131.98 | $131.98 | 100 |
| 11:04 AM | $131.98 | Up $0.00 | $131.98 | $131.98 | 0 |
| 11:04 AM | $131.98 | Up $0.00 | $131.98 | $131.98 | 0 |
| 11:00 AM | $131.61 | Down $ -0.55 | $131.61 | $131.61 | 100 |
| 11:00 AM | $131.61 | Up $0.00 | $131.61 | $131.61 | 0 |
| 11:00 AM | $131.61 | Up $0.00 | $131.61 | $131.61 | 0 |
| 11:00 AM | $131.61 | Up $0.00 | $131.61 | $131.61 | 0 |
| 10:57 AM | $132.16 | Down $ -0.14 | $132.16 | $132.16 | 100 |
| 10:57 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 0 |
| 10:57 AM | $132.16 | Up $0.00 | $132.16 | $132.16 | 0 |
| 10:54 AM | $132.30 | Up $0.00 | $132.30 | $132.30 | 100 |
| 10:54 AM | $132.30 | Up $0.00 | $132.30 | $132.30 | 0 |
| 10:54 AM | $132.30 | Up $0.00 | $132.30 | $132.30 | 0 |
| 10:53 AM | $132.30 | Up $0.10 | $132.30 | $132.30 | 100 |
| 10:50 AM | $132.20 | Up $1.00 | $132.20 | $132.19 | 600 |
| 10:50 AM | $132.20 | Up $0.00 | $132.20 | $132.19 | 0 |
| 10:50 AM | $132.20 | Up $0.00 | $132.20 | $132.19 | 0 |
| 10:45 AM | $131.20 | Down $ -0.80 | $131.20 | $131.20 | 100 |
| 10:45 AM | $131.20 | Up $0.00 | $131.20 | $131.20 | 0 |
| 10:45 AM | $131.20 | Up $0.00 | $131.20 | $131.20 | 0 |
| 10:45 AM | $131.20 | Up $0.00 | $131.20 | $131.20 | 0 |
| 10:45 AM | $131.20 | Up $0.00 | $131.20 | $131.20 | 0 |
| 10:44 AM | $132.00 | Down $ -0.19 | $132.00 | $132.00 | 100 |
| 10:40 AM | $132.19 | Down $ -0.96 | $132.30 | $132.18 | 1,200 |
| 10:40 AM | $132.19 | Up $0.00 | $132.30 | $132.18 | 0 |
| 10:40 AM | $132.19 | Up $0.00 | $132.30 | $132.18 | 0 |
| 10:40 AM | $132.19 | Up $0.00 | $132.30 | $132.18 | 0 |
| 10:39 AM | $133.15 | Up $0.04 | $133.17 | $133.15 | 700 |
| 10:38 AM | $133.11 | Up $0.12 | $133.11 | $133.11 | 100 |
| 10:36 AM | $132.99 | Down $ -0.18 | $132.99 | $132.29 | 700 |
| 10:36 AM | $132.99 | Up $0.00 | $132.99 | $132.29 | 0 |
| 10:34 AM | $133.17 | Up $0.38 | $133.17 | $133.17 | 100 |
| 10:34 AM | $133.17 | Up $0.00 | $133.17 | $133.17 | 0 |
| 10:32 AM | $132.80 | Down $ -0.51 | $132.80 | $132.80 | 100 |
| 10:32 AM | $132.80 | Up $0.00 | $132.80 | $132.80 | 0 |
| 10:31 AM | $133.30 | Up $0.11 | $133.30 | $133.19 | 600 |
| 10:30 AM | $133.19 | Up $0.01 | $133.19 | $133.19 | 100 |
| 10:29 AM | $133.18 | Up $0.02 | $133.18 | $133.18 | 200 |
| 10:28 AM | $133.16 | Down $ -0.03 | $133.18 | $133.16 | 300 |
| 10:27 AM | $133.19 | Up $0.46 | $133.19 | $133.19 | 100 |
| 10:25 AM | $132.73 | Down $ -0.27 | $133.19 | $132.73 | 600 |
| 10:25 AM | $132.73 | Up $0.00 | $133.19 | $132.73 | 0 |
| 10:24 AM | $133.00 | Up $0.00 | $133.20 | $133.00 | 200 |
| 10:23 AM | $133.00 | Up $0.09 | $133.00 | $133.00 | 500 |
| 10:21 AM | $132.91 | Up $0.00 | $132.91 | $132.91 | 100 |
| 10:21 AM | $132.91 | Up $0.00 | $132.91 | $132.91 | 0 |
| 10:20 AM | $132.91 | Up $0.32 | $132.91 | $132.91 | 100 |
| 10:19 AM | $132.59 | Up $0.51 | $132.59 | $131.85 | 500 |
| 10:18 AM | $132.08 | Up $0.08 | $132.08 | $132.08 | 500 |
| 10:17 AM | $132.00 | Up $0.16 | $132.00 | $131.84 | 1,600 |
| 10:15 AM | $131.84 | Up $0.62 | $131.84 | $131.84 | 100 |
| 10:15 AM | $131.84 | Up $0.00 | $131.84 | $131.84 | 0 |
| 10:14 AM | $131.22 | Down $ -0.67 | $131.89 | $131.22 | 400 |
| 10:13 AM | $131.89 | Up $0.29 | $131.89 | $131.61 | 200 |
| 10:09 AM | $131.60 | Up $0.14 | $131.60 | $131.60 | 100 |
| 10:09 AM | $131.60 | Up $0.00 | $131.60 | $131.60 | 0 |
| 10:09 AM | $131.60 | Up $0.00 | $131.60 | $131.60 | 0 |
| 10:09 AM | $131.60 | Up $0.00 | $131.60 | $131.60 | 0 |
| 10:08 AM | $131.46 | Up $0.51 | $131.46 | $131.13 | 900 |
| 10:07 AM | $130.95 | Up $0.72 | $130.95 | $130.94 | 1,200 |
| 10:06 AM | $130.23 | Down $ -0.69 | $130.23 | $130.23 | 100 |
| 10:05 AM | $130.92 | Down $ -0.03 | $130.92 | $130.00 | 500 |
| 10:04 AM | $130.95 | Up $0.00 | $130.95 | $130.95 | 300 |
| 10:00 AM | $130.95 | Up $0.01 | $130.95 | $130.95 | 500 |
| 10:00 AM | $130.95 | Up $0.00 | $130.95 | $130.95 | 0 |
| 10:00 AM | $130.95 | Up $0.00 | $130.95 | $130.95 | 0 |
| 10:00 AM | $130.95 | Up $0.00 | $130.95 | $130.95 | 0 |
| 09:59 AM | $130.94 | Up $0.57 | $130.94 | $130.94 | 100 |
| 09:55 AM | $130.37 | Up $0.03 | $130.37 | $130.34 | 500 |
| 09:55 AM | $130.37 | Up $0.00 | $130.37 | $130.34 | 0 |
| 09:55 AM | $130.37 | Up $0.00 | $130.37 | $130.34 | 0 |
| 09:55 AM | $130.37 | Up $0.00 | $130.37 | $130.34 | 0 |
| 09:54 AM | $130.34 | Up $0.88 | $130.34 | $130.34 | 300 |
| 09:48 AM | $129.46 | Up $0.24 | $129.46 | $129.46 | 200 |
| 09:48 AM | $129.46 | Up $0.00 | $129.46 | $129.46 | 0 |
| 09:48 AM | $129.46 | Up $0.00 | $129.46 | $129.46 | 0 |
| 09:48 AM | $129.46 | Up $0.00 | $129.46 | $129.46 | 0 |
| 09:48 AM | $129.46 | Up $0.00 | $129.46 | $129.46 | 0 |
| 09:48 AM | $129.46 | Up $0.00 | $129.46 | $129.46 | 0 |
| 09:46 AM | $129.22 | Up $1.19 | $129.22 | $128.69 | 2,300 |
| 09:46 AM | $129.22 | Up $0.00 | $129.22 | $128.69 | 0 |
| 09:45 AM | $128.03 | Down $ -0.32 | $128.03 | $128.03 | 100 |
| 09:44 AM | $128.35 | Up $0.35 | $128.35 | $128.05 | 200 |
| 09:41 AM | $128.00 | Down $ -1.50 | $128.20 | $128.00 | 400 |
| 09:41 AM | $128.00 | Up $0.00 | $128.20 | $128.00 | 0 |
| 09:41 AM | $128.00 | Up $0.00 | $128.20 | $128.00 | 0 |
| 09:40 AM | $129.50 | Up $1.30 | $129.50 | $129.50 | 100 |
| 09:39 AM | $128.20 | Down $ -0.49 | $128.20 | $128.20 | 100 |
| 09:38 AM | $128.69 | Down $ -2.05 | $129.23 | $128.69 | 1,200 |
| 09:37 AM | $130.74 | Up $1.51 | $130.74 | $130.74 | 200 |
| 09:36 AM | $129.23 | Down $ -0.54 | $129.23 | $129.23 | 300 |
| 09:35 AM | $129.77 | Down $ -0.23 | $129.77 | $129.77 | 100 |
| 09:30 AM | $130.00 | Down $ -0.19 | $130.00 | $129.60 | 1,500 |
| 09:30 AM | $130.00 | Up $0.00 | $130.00 | $129.60 | 0 |
| 09:30 AM | $130.00 | Up $0.00 | $130.00 | $129.60 | 0 |
| 09:30 AM | $130.00 | Up $0.00 | $130.00 | $129.60 | 0 |
| 09:30 AM | $130.00 | Up $0.00 | $130.00 | $129.60 | 0 |
| Previous close | $130.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/05/2026 | $129.96 | $130.34 | $130.46 | $129.18 | 50,400 |
| 01/05/2026 | $130.19 | $132.77 | $133.21 | $130.12 | 303,200 |
| 30/04/2026 | $131.98 | $131.32 | $132.54 | $130.37 | 413,500 |
| 29/04/2026 | $129.74 | $126.63 | $129.74 | $126.51 | 325,100 |
| 28/04/2026 | $124.97 | $124.10 | $125.08 | $123.30 | 298,800 |
| 27/04/2026 | $123.39 | $124.81 | $124.87 | $123.13 | 231,400 |
| 24/04/2026 | $124.57 | $122.90 | $124.63 | $122.90 | 421,200 |
| 23/04/2026 | $125.45 | $124.82 | $126.20 | $123.13 | 1,042,700 |
| 22/04/2026 | $128.98 | $130.44 | $130.47 | $127.11 | 402,300 |
| 21/04/2026 | $134.52 | $134.69 | $134.77 | $132.93 | 721,100 |
| 20/04/2026 | $131.71 | $130.52 | $131.71 | $129.97 | 442,300 |
| 17/04/2026 | $129.45 | $129.24 | $129.90 | $127.48 | 360,800 |
| 16/04/2026 | $129.55 | $132.72 | $133.35 | $129.37 | 771,900 |
| 15/04/2026 | $128.90 | $127.89 | $130.47 | $127.89 | 701,300 |
| 14/04/2026 | $123.12 | $123.23 | $123.83 | $122.88 | 437,000 |
| 13/04/2026 | $122.50 | $120.49 | $122.78 | $120.38 | 427,700 |
| 10/04/2026 | $117.09 | $116.77 | $117.15 | $115.52 | 384,800 |
| 09/04/2026 | $119.11 | $117.84 | $119.28 | $116.71 | 542,100 |
| 08/04/2026 | $121.09 | $123.29 | $123.48 | $120.64 | 483,700 |
| 07/04/2026 | $125.01 | $125.96 | $126.51 | $124.30 | 341,400 |
| 06/04/2026 | $128.14 | $127.88 | $128.53 | $127.61 | 228,600 |
| 02/04/2026 | $127.55 | $126.20 | $127.55 | $125.55 | 500,600 |
| 01/04/2026 | $124.34 | $125.83 | $126.31 | $123.65 | 583,200 |
| 31/03/2026 | $127.53 | $127.38 | $129.13 | $125.65 | 547,900 |
| 30/03/2026 | $128.88 | $130.14 | $130.20 | $127.72 | 410,300 |
| 27/03/2026 | $126.21 | $125.69 | $126.86 | $125.14 | 299,600 |
| 26/03/2026 | $127.33 | $126.42 | $127.53 | $125.53 | 491,800 |
| 25/03/2026 | $122.77 | $120.78 | $123.53 | $120.64 | 389,200 |
| 24/03/2026 | $122.30 | $123.68 | $124.47 | $122.01 | 397,700 |
| 23/03/2026 | $126.96 | $125.47 | $128.37 | $125.45 | 482,000 |
Graphs are not available, please refer to the detailed table