Find a quote
THOMSON REUTERS CORPORATION
173.48 Down -3.31 (-1.91 %)
Delayed : 2026/01/15 17:40:00
- Previous close $176.79
- Opening $176.98
- Today High $177.56
- Today Low $172.72
- Price Bid $173.00
- Price Ask $173.00
- 52 Weeks High $299.24
- 52 Weeks Low $172.72
- Size Bid 1
- Size Ask 1
- Volume 486,684
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $173.48 | Up $0.00 | $173.48 | $173.48 | 60,000 |
| 03:59 PM | $173.48 | Up $0.06 | $173.50 | $173.38 | 7,900 |
| 03:58 PM | $173.42 | Down $ -0.15 | $173.58 | $173.39 | 4,100 |
| 03:57 PM | $173.57 | Up $0.03 | $173.57 | $173.55 | 600 |
| 03:56 PM | $173.54 | Down $ -0.07 | $173.68 | $173.54 | 3,500 |
| 03:55 PM | $173.61 | Up $0.16 | $173.61 | $173.46 | 3,300 |
| 03:54 PM | $173.45 | Up $0.18 | $173.45 | $173.21 | 10,000 |
| 03:53 PM | $173.27 | Up $0.01 | $173.28 | $173.20 | 1,300 |
| 03:52 PM | $173.26 | Down $ -0.13 | $173.28 | $173.18 | 1,400 |
| 03:51 PM | $173.39 | Down $ -0.03 | $173.39 | $173.34 | 800 |
| 03:50 PM | $173.42 | Up $0.22 | $173.42 | $173.20 | 3,400 |
| 03:49 PM | $173.20 | Up $0.04 | $173.22 | $173.14 | 3,900 |
| 03:48 PM | $173.16 | Up $0.03 | $173.16 | $173.06 | 900 |
| 03:47 PM | $173.13 | Up $0.08 | $173.13 | $173.05 | 2,300 |
| 03:46 PM | $173.05 | Up $0.05 | $173.05 | $172.99 | 2,500 |
| 03:45 PM | $173.00 | Down $ -0.05 | $173.05 | $173.00 | 800 |
| 03:44 PM | $173.05 | Down $ -0.04 | $173.11 | $173.05 | 500 |
| 03:43 PM | $173.09 | Down $ -0.09 | $173.19 | $173.09 | 2,000 |
| 03:41 PM | $173.18 | Up $0.08 | $173.18 | $173.07 | 1,100 |
| 03:41 PM | $173.18 | Up $0.00 | $173.18 | $173.07 | 0 |
| 03:40 PM | $173.10 | Down $ -0.02 | $173.11 | $173.10 | 300 |
| 03:39 PM | $173.12 | Up $0.12 | $173.12 | $172.99 | 3,000 |
| 03:38 PM | $173.00 | Down $ -0.03 | $173.01 | $172.89 | 900 |
| 03:37 PM | $173.03 | Down $ -0.12 | $173.08 | $173.03 | 1,000 |
| 03:36 PM | $173.15 | Down $ -0.07 | $173.29 | $173.15 | 1,500 |
| 03:35 PM | $173.22 | Down $ -0.06 | $173.30 | $173.22 | 700 |
| 03:34 PM | $173.28 | Down $ -0.01 | $173.28 | $173.28 | 200 |
| 03:33 PM | $173.29 | Up $0.04 | $173.29 | $173.29 | 100 |
| 03:32 PM | $173.25 | Up $0.04 | $173.30 | $173.24 | 1,300 |
| 03:31 PM | $173.21 | Up $0.02 | $173.21 | $173.19 | 300 |
| 03:30 PM | $173.19 | Down $ -0.11 | $173.30 | $173.14 | 1,500 |
| 03:29 PM | $173.30 | Up $0.16 | $173.30 | $173.15 | 1,300 |
| 03:28 PM | $173.14 | Up $0.04 | $173.20 | $173.12 | 1,200 |
| 03:26 PM | $173.10 | Up $0.15 | $173.10 | $172.92 | 1,900 |
| 03:26 PM | $173.10 | Up $0.00 | $173.10 | $172.92 | 0 |
| 03:25 PM | $172.95 | Down $ -0.17 | $173.03 | $172.95 | 600 |
| 03:24 PM | $173.12 | Down $ -0.05 | $173.12 | $173.10 | 200 |
| 03:23 PM | $173.17 | Down $ -0.04 | $173.22 | $173.12 | 1,100 |
| 03:22 PM | $173.21 | Up $0.06 | $173.21 | $173.15 | 1,900 |
| 03:21 PM | $173.15 | Up $0.00 | $173.15 | $173.05 | 1,500 |
| 03:20 PM | $173.15 | Up $0.11 | $173.15 | $173.05 | 800 |
| 03:19 PM | $173.04 | Down $ -0.07 | $173.10 | $173.04 | 800 |
| 03:18 PM | $173.11 | Up $0.07 | $173.11 | $173.05 | 500 |
| 03:17 PM | $173.04 | Down $ -0.04 | $173.08 | $173.04 | 300 |
| 03:16 PM | $173.08 | Up $0.00 | $173.08 | $173.08 | 100 |
| 03:15 PM | $173.08 | Up $0.02 | $173.08 | $173.00 | 600 |
| 03:14 PM | $173.06 | Down $ -0.01 | $173.06 | $173.06 | 100 |
| 03:13 PM | $173.07 | Up $0.07 | $173.08 | $173.02 | 1,200 |
| 03:12 PM | $173.00 | Down $ -0.16 | $173.06 | $173.00 | 500 |
| 03:11 PM | $173.16 | Up $0.07 | $173.16 | $173.10 | 2,000 |
| 03:10 PM | $173.09 | Down $ -0.05 | $173.09 | $173.04 | 300 |
| 03:09 PM | $173.14 | Up $0.01 | $173.14 | $173.14 | 100 |
| 03:08 PM | $173.13 | Up $0.37 | $173.13 | $172.77 | 2,900 |
| 03:07 PM | $172.76 | Up $0.01 | $172.76 | $172.72 | 1,500 |
| 03:06 PM | $172.75 | Down $ -0.11 | $172.81 | $172.75 | 400 |
| 03:05 PM | $172.86 | Up $0.08 | $172.86 | $172.75 | 1,200 |
| 03:04 PM | $172.78 | Down $ -0.12 | $172.89 | $172.78 | 1,700 |
| 03:03 PM | $172.90 | Down $ -0.24 | $173.15 | $172.87 | 7,500 |
| 03:01 PM | $173.14 | Up $0.05 | $173.14 | $173.11 | 600 |
| 03:01 PM | $173.14 | Up $0.00 | $173.14 | $173.11 | 0 |
| 03:00 PM | $173.09 | Down $ -0.09 | $173.16 | $173.04 | 1,500 |
| 02:59 PM | $173.18 | Down $ -0.11 | $173.22 | $173.18 | 200 |
| 02:58 PM | $173.29 | Down $ -0.05 | $173.29 | $173.29 | 300 |
| 02:57 PM | $173.34 | Down $ -0.02 | $173.34 | $173.34 | 100 |
| 02:56 PM | $173.36 | Up $0.07 | $173.36 | $173.32 | 300 |
| 02:55 PM | $173.29 | Down $ -0.20 | $173.44 | $173.23 | 1,200 |
| 02:54 PM | $173.49 | Down $ -0.07 | $173.55 | $173.42 | 1,100 |
| 02:53 PM | $173.56 | Up $0.01 | $173.56 | $173.54 | 400 |
| 02:51 PM | $173.55 | Down $0.00 | $173.55 | $173.55 | 100 |
| 02:51 PM | $173.55 | Up $0.00 | $173.55 | $173.55 | 0 |
| 02:50 PM | $173.56 | Down $0.00 | $173.57 | $173.52 | 400 |
| 02:49 PM | $173.56 | Up $0.03 | $173.56 | $173.42 | 500 |
| 02:48 PM | $173.53 | Up $0.03 | $173.53 | $173.43 | 300 |
| 02:47 PM | $173.50 | Down $ -0.11 | $173.59 | $173.49 | 7,500 |
| 02:46 PM | $173.61 | Down $ -0.19 | $173.73 | $173.61 | 600 |
| 02:45 PM | $173.80 | Up $0.13 | $173.80 | $173.73 | 600 |
| 02:44 PM | $173.68 | Up $0.09 | $173.69 | $173.59 | 1,900 |
| 02:43 PM | $173.58 | Up $0.02 | $173.66 | $173.58 | 500 |
| 02:42 PM | $173.56 | Down $ -0.06 | $173.60 | $173.56 | 500 |
| 02:41 PM | $173.62 | Down $ -0.07 | $173.75 | $173.62 | 900 |
| 02:40 PM | $173.69 | Up $0.00 | $173.75 | $173.69 | 400 |
| 02:39 PM | $173.69 | Up $0.12 | $173.69 | $173.65 | 800 |
| 02:38 PM | $173.57 | Up $0.09 | $173.57 | $173.57 | 100 |
| 02:37 PM | $173.48 | Down $ -0.10 | $173.64 | $173.48 | 1,400 |
| 02:35 PM | $173.58 | Up $0.09 | $173.58 | $173.52 | 600 |
| 02:35 PM | $173.58 | Up $0.00 | $173.58 | $173.52 | 0 |
| 02:34 PM | $173.49 | Down $ -0.02 | $173.49 | $173.48 | 400 |
| 02:32 PM | $173.51 | Up $0.07 | $173.51 | $173.46 | 400 |
| 02:32 PM | $173.51 | Up $0.00 | $173.51 | $173.46 | 0 |
| 02:31 PM | $173.44 | Up $0.04 | $173.44 | $173.40 | 1,300 |
| 02:30 PM | $173.40 | Down $ -0.32 | $173.66 | $173.40 | 2,200 |
| 02:29 PM | $173.72 | Up $0.07 | $173.72 | $173.63 | 500 |
| 02:28 PM | $173.65 | Down $ -0.13 | $173.75 | $173.65 | 800 |
| 02:25 PM | $173.78 | Up $0.04 | $173.78 | $173.70 | 1,300 |
| 02:25 PM | $173.78 | Up $0.00 | $173.78 | $173.70 | 0 |
| 02:25 PM | $173.78 | Up $0.00 | $173.78 | $173.70 | 0 |
| 02:23 PM | $173.74 | Up $0.00 | $173.74 | $173.72 | 800 |
| 02:23 PM | $173.74 | Up $0.00 | $173.74 | $173.72 | 0 |
| 02:22 PM | $173.74 | Up $0.08 | $173.74 | $173.66 | 500 |
| 02:21 PM | $173.66 | Down $ -0.13 | $173.68 | $173.66 | 200 |
| 02:20 PM | $173.79 | Up $0.12 | $173.79 | $173.67 | 600 |
| 02:18 PM | $173.67 | Down $ -0.08 | $173.68 | $173.67 | 500 |
| 02:18 PM | $173.67 | Up $0.00 | $173.68 | $173.67 | 0 |
| 02:17 PM | $173.75 | Up $0.13 | $173.75 | $173.69 | 500 |
| 02:16 PM | $173.62 | Up $0.00 | $173.62 | $173.56 | 600 |
| 02:15 PM | $173.62 | Down $ -0.14 | $173.68 | $173.62 | 600 |
| 02:12 PM | $173.76 | Up $0.24 | $173.76 | $173.57 | 5,100 |
| 02:12 PM | $173.76 | Up $0.00 | $173.76 | $173.57 | 0 |
| 02:12 PM | $173.76 | Up $0.00 | $173.76 | $173.57 | 0 |
| 02:11 PM | $173.52 | Down $ -0.08 | $173.67 | $173.52 | 4,400 |
| 02:10 PM | $173.60 | Down $ -0.07 | $173.60 | $173.60 | 100 |
| 02:09 PM | $173.67 | Up $0.00 | $173.68 | $173.66 | 600 |
| 02:07 PM | $173.67 | Up $0.06 | $173.68 | $173.61 | 500 |
| 02:07 PM | $173.67 | Up $0.00 | $173.68 | $173.61 | 0 |
| 02:06 PM | $173.61 | Up $0.03 | $173.61 | $173.50 | 1,700 |
| 02:05 PM | $173.58 | Down $ -0.13 | $173.67 | $173.57 | 600 |
| 02:04 PM | $173.71 | Down $ -0.01 | $173.71 | $173.67 | 1,000 |
| 02:02 PM | $173.72 | Down $ -0.05 | $173.88 | $173.72 | 6,400 |
| 02:02 PM | $173.72 | Up $0.00 | $173.88 | $173.72 | 0 |
| 02:01 PM | $173.77 | Down $ -0.17 | $173.85 | $173.71 | 3,900 |
| 02:00 PM | $173.94 | Down $ -0.04 | $173.94 | $173.88 | 600 |
| 01:57 PM | $173.98 | Down $ -0.01 | $173.98 | $173.98 | 400 |
| 01:57 PM | $173.98 | Up $0.00 | $173.98 | $173.98 | 0 |
| 01:57 PM | $173.98 | Up $0.00 | $173.98 | $173.98 | 0 |
| 01:54 PM | $173.99 | Up $0.11 | $173.99 | $173.85 | 6,700 |
| 01:54 PM | $173.99 | Up $0.00 | $173.99 | $173.85 | 0 |
| 01:54 PM | $173.99 | Up $0.00 | $173.99 | $173.85 | 0 |
| 01:53 PM | $173.88 | Up $0.00 | $173.88 | $173.87 | 400 |
| 01:52 PM | $173.88 | Down $ -0.02 | $173.88 | $173.88 | 100 |
| 01:49 PM | $173.90 | Down $ -0.04 | $173.90 | $173.88 | 500 |
| 01:49 PM | $173.90 | Up $0.00 | $173.90 | $173.88 | 0 |
| 01:49 PM | $173.90 | Up $0.00 | $173.90 | $173.88 | 0 |
| 01:48 PM | $173.94 | Up $0.08 | $173.94 | $173.86 | 2,700 |
| 01:47 PM | $173.86 | Down $ -0.04 | $173.90 | $173.86 | 2,400 |
| 01:46 PM | $173.91 | Down $0.00 | $173.91 | $173.89 | 500 |
| 01:44 PM | $173.91 | Down $ -0.20 | $174.05 | $173.91 | 600 |
| 01:44 PM | $173.91 | Up $0.00 | $174.05 | $173.91 | 0 |
| 01:43 PM | $174.11 | Down $ -0.01 | $174.11 | $174.09 | 500 |
| 01:42 PM | $174.12 | Up $0.16 | $174.12 | $174.01 | 4,700 |
| 01:41 PM | $173.96 | Up $0.01 | $173.96 | $173.96 | 300 |
| 01:40 PM | $173.95 | Down $ -0.05 | $173.95 | $173.94 | 800 |
| 01:39 PM | $174.00 | Down $ -0.10 | $174.07 | $173.90 | 1,500 |
| 01:38 PM | $174.10 | Down $ -0.06 | $174.10 | $174.10 | 100 |
| 01:37 PM | $174.16 | Up $0.00 | $174.16 | $174.16 | 200 |
| 01:35 PM | $174.16 | Up $0.07 | $174.16 | $174.13 | 800 |
| 01:35 PM | $174.16 | Up $0.00 | $174.16 | $174.13 | 0 |
| 01:34 PM | $174.08 | Up $0.17 | $174.08 | $173.97 | 900 |
| 01:33 PM | $173.91 | Up $0.07 | $173.91 | $173.91 | 100 |
| 01:32 PM | $173.84 | Down $ -0.01 | $173.84 | $173.84 | 100 |
| 01:31 PM | $173.85 | Up $0.05 | $173.85 | $173.85 | 400 |
| 01:30 PM | $173.80 | Down $ -0.08 | $173.94 | $173.80 | 600 |
| 01:27 PM | $173.88 | Up $0.17 | $173.88 | $173.73 | 1,100 |
| 01:27 PM | $173.88 | Up $0.00 | $173.88 | $173.73 | 0 |
| 01:27 PM | $173.88 | Up $0.00 | $173.88 | $173.73 | 0 |
| 01:25 PM | $173.71 | Down $ -0.17 | $173.86 | $173.71 | 1,900 |
| 01:25 PM | $173.71 | Up $0.00 | $173.86 | $173.71 | 0 |
| 01:24 PM | $173.88 | Down $ -0.12 | $173.97 | $173.88 | 400 |
| 01:23 PM | $174.00 | Down $ -0.29 | $174.26 | $173.98 | 1,800 |
| 01:22 PM | $174.30 | Down $ -0.12 | $174.35 | $174.15 | 4,100 |
| 01:21 PM | $174.41 | Up $0.06 | $174.45 | $174.39 | 600 |
| 01:20 PM | $174.35 | Down $ -0.07 | $174.39 | $174.35 | 800 |
| 01:19 PM | $174.42 | Down $ -0.15 | $174.51 | $174.42 | 400 |
| 01:17 PM | $174.57 | Up $0.01 | $174.57 | $174.56 | 200 |
| 01:17 PM | $174.57 | Up $0.00 | $174.57 | $174.56 | 0 |
| 01:16 PM | $174.56 | Up $0.17 | $174.56 | $174.33 | 1,100 |
| 01:14 PM | $174.39 | Down $ -0.08 | $174.39 | $174.39 | 100 |
| 01:14 PM | $174.39 | Up $0.00 | $174.39 | $174.39 | 0 |
| 01:13 PM | $174.47 | Down $ -0.09 | $174.51 | $174.41 | 1,400 |
| 01:12 PM | $174.56 | Down $ -0.02 | $174.59 | $174.56 | 300 |
| 01:10 PM | $174.58 | Up $0.14 | $174.58 | $174.47 | 500 |
| 01:10 PM | $174.58 | Up $0.00 | $174.58 | $174.47 | 0 |
| 01:09 PM | $174.44 | Up $0.11 | $174.59 | $174.39 | 1,000 |
| 01:07 PM | $174.33 | Up $0.24 | $174.33 | $174.03 | 2,000 |
| 01:07 PM | $174.33 | Up $0.00 | $174.33 | $174.03 | 0 |
| 01:05 PM | $174.09 | Up $0.09 | $174.10 | $174.04 | 400 |
| 01:05 PM | $174.09 | Up $0.00 | $174.10 | $174.04 | 0 |
| 01:04 PM | $174.00 | Up $0.00 | $174.09 | $173.94 | 800 |
| 01:03 PM | $174.00 | Up $0.08 | $174.00 | $174.00 | 100 |
| 01:02 PM | $173.92 | Up $0.15 | $173.92 | $173.83 | 200 |
| 01:01 PM | $173.77 | Up $0.03 | $173.77 | $173.77 | 100 |
| 01:00 PM | $173.74 | Up $0.17 | $173.74 | $173.62 | 1,000 |
| 12:59 PM | $173.57 | Up $0.06 | $173.66 | $173.45 | 1,400 |
| 12:58 PM | $173.51 | Down $ -0.04 | $173.52 | $173.51 | 200 |
| 12:57 PM | $173.55 | Down $ -0.30 | $173.88 | $173.53 | 2,900 |
| 12:56 PM | $173.85 | Down $ -0.09 | $173.97 | $173.85 | 400 |
| 12:55 PM | $173.94 | Down $ -0.08 | $174.01 | $173.94 | 1,100 |
| 12:54 PM | $174.02 | Up $0.14 | $174.05 | $173.96 | 1,800 |
| 12:53 PM | $173.88 | Down $ -0.14 | $174.00 | $173.88 | 600 |
| 12:52 PM | $174.02 | Down $ -0.01 | $174.09 | $174.00 | 2,700 |
| 12:51 PM | $174.03 | Down $ -0.12 | $174.15 | $174.03 | 600 |
| 12:50 PM | $174.15 | Down $ -0.16 | $174.24 | $174.15 | 800 |
| 12:49 PM | $174.31 | Up $0.06 | $174.31 | $174.30 | 200 |
| 12:48 PM | $174.25 | Down $ -0.23 | $174.47 | $174.25 | 1,600 |
| 12:47 PM | $174.48 | Down $ -0.02 | $174.48 | $174.48 | 100 |
| 12:46 PM | $174.50 | Down $ -0.02 | $174.50 | $174.50 | 200 |
| 12:45 PM | $174.52 | Up $0.08 | $174.52 | $174.46 | 1,000 |
| 12:44 PM | $174.44 | Down $ -0.03 | $174.44 | $174.42 | 400 |
| 12:43 PM | $174.47 | Down $ -0.01 | $174.49 | $174.44 | 5,500 |
| 12:42 PM | $174.48 | Up $0.02 | $174.48 | $174.47 | 1,400 |
| 12:40 PM | $174.46 | Up $0.19 | $174.46 | $174.34 | 1,800 |
| 12:40 PM | $174.46 | Up $0.00 | $174.46 | $174.34 | 0 |
| 12:39 PM | $174.27 | Down $ -0.07 | $174.29 | $174.25 | 300 |
| 12:38 PM | $174.34 | Down $ -0.20 | $174.48 | $174.34 | 600 |
| 12:37 PM | $174.54 | Up $0.00 | $174.54 | $174.48 | 1,200 |
| 12:36 PM | $174.54 | Down $ -0.01 | $174.55 | $174.54 | 400 |
| 12:35 PM | $174.55 | Down $ -0.05 | $174.55 | $174.55 | 100 |
| 12:34 PM | $174.60 | Down $ -0.05 | $174.60 | $174.60 | 100 |
| 12:33 PM | $174.65 | Up $0.07 | $174.67 | $174.65 | 200 |
| 12:32 PM | $174.58 | Down $ -0.15 | $174.68 | $174.58 | 300 |
| 12:29 PM | $174.73 | Down $ -0.15 | $174.88 | $174.73 | 1,300 |
| 12:29 PM | $174.73 | Up $0.00 | $174.88 | $174.73 | 0 |
| 12:29 PM | $174.73 | Up $0.00 | $174.88 | $174.73 | 0 |
| 12:28 PM | $174.88 | Down $ -0.16 | $175.00 | $174.88 | 2,700 |
| 12:26 PM | $175.04 | Up $0.02 | $175.04 | $175.04 | 300 |
| 12:26 PM | $175.04 | Up $0.00 | $175.04 | $175.04 | 0 |
| 12:25 PM | $175.02 | Down $ -0.14 | $175.11 | $175.00 | 2,400 |
| 12:24 PM | $175.15 | Down $ -0.09 | $175.23 | $175.15 | 300 |
| 12:22 PM | $175.24 | Down $ -0.09 | $175.30 | $175.24 | 200 |
| 12:22 PM | $175.24 | Up $0.00 | $175.30 | $175.24 | 0 |
| 12:21 PM | $175.33 | Down $ -0.13 | $175.40 | $175.33 | 500 |
| 12:20 PM | $175.46 | Down $ -0.05 | $175.52 | $175.46 | 4,900 |
| 12:19 PM | $175.52 | Up $0.05 | $175.57 | $175.50 | 2,200 |
| 12:18 PM | $175.46 | Down $0.00 | $175.51 | $175.41 | 5,000 |
| 12:17 PM | $175.47 | Up $0.03 | $175.48 | $175.47 | 700 |
| 12:16 PM | $175.44 | Up $0.11 | $175.44 | $175.33 | 700 |
| 12:15 PM | $175.33 | Down $ -0.04 | $175.33 | $175.33 | 100 |
| 12:14 PM | $175.37 | Down $ -0.10 | $175.51 | $175.37 | 900 |
| 12:13 PM | $175.47 | Up $0.03 | $175.47 | $175.47 | 100 |
| 12:12 PM | $175.44 | Down $ -0.06 | $175.44 | $175.44 | 300 |
| 12:11 PM | $175.50 | Up $0.00 | $175.50 | $175.44 | 1,000 |
| 12:10 PM | $175.49 | Down $ -0.02 | $175.49 | $175.49 | 200 |
| 12:09 PM | $175.51 | Down $ -0.08 | $175.57 | $175.51 | 1,500 |
| 12:08 PM | $175.59 | Up $0.00 | $175.59 | $175.58 | 300 |
| 12:07 PM | $175.59 | Up $0.03 | $175.59 | $175.56 | 700 |
| 12:06 PM | $175.55 | Up $0.03 | $175.55 | $175.51 | 200 |
| 12:05 PM | $175.52 | Down $ -0.01 | $175.52 | $175.52 | 100 |
| 12:04 PM | $175.53 | Down $ -0.12 | $175.65 | $175.53 | 800 |
| 12:03 PM | $175.65 | Down $ -0.09 | $175.74 | $175.65 | 700 |
| 12:02 PM | $175.74 | Up $0.07 | $175.78 | $175.70 | 4,100 |
| 12:01 PM | $175.67 | Up $0.00 | $175.68 | $175.65 | 800 |
| 12:00 PM | $175.67 | Down $ -0.03 | $175.68 | $175.67 | 500 |
| 11:59 AM | $175.70 | Up $0.03 | $175.70 | $175.67 | 3,000 |
| 11:58 AM | $175.67 | Up $0.05 | $175.67 | $175.67 | 200 |
| 11:57 AM | $175.62 | Down $ -0.10 | $175.71 | $175.62 | 1,300 |
| 11:56 AM | $175.72 | Up $0.03 | $175.72 | $175.70 | 500 |
| 11:55 AM | $175.69 | Down $ -0.03 | $175.70 | $175.68 | 800 |
| 11:54 AM | $175.72 | Up $0.01 | $175.74 | $175.66 | 2,400 |
| 11:53 AM | $175.71 | Down $ -0.03 | $175.74 | $175.64 | 1,600 |
| 11:52 AM | $175.74 | Down $ -0.02 | $175.79 | $175.73 | 2,700 |
| 11:51 AM | $175.76 | Up $0.02 | $175.76 | $175.76 | 100 |
| 11:50 AM | $175.74 | Down $ -0.04 | $175.76 | $175.74 | 1,100 |
| 11:49 AM | $175.78 | Down $ -0.01 | $175.82 | $175.76 | 800 |
| 11:48 AM | $175.79 | Up $0.08 | $175.79 | $175.73 | 600 |
| 11:47 AM | $175.71 | Down $ -0.14 | $175.80 | $175.71 | 800 |
| 11:46 AM | $175.85 | Down $ -0.09 | $175.90 | $175.85 | 1,100 |
| 11:44 AM | $175.94 | Down $ -0.06 | $175.97 | $175.94 | 600 |
| 11:44 AM | $175.94 | Up $0.00 | $175.97 | $175.94 | 0 |
| 11:43 AM | $176.00 | Up $0.05 | $176.00 | $176.00 | 200 |
| 11:42 AM | $175.95 | Down $ -0.06 | $175.97 | $175.95 | 400 |
| 11:41 AM | $176.02 | Down $ -0.05 | $176.03 | $175.99 | 400 |
| 11:40 AM | $176.06 | Up $0.13 | $176.06 | $175.90 | 4,900 |
| 11:38 AM | $175.93 | Up $0.01 | $176.06 | $175.93 | 5,600 |
| 11:38 AM | $175.93 | Up $0.00 | $176.06 | $175.93 | 0 |
| 11:37 AM | $175.92 | Up $0.01 | $175.92 | $175.91 | 4,800 |
| 11:36 AM | $175.91 | Up $0.06 | $175.91 | $175.85 | 1,800 |
| 11:35 AM | $175.84 | Down $ -0.06 | $175.87 | $175.83 | 500 |
| 11:34 AM | $175.90 | Down $ -0.04 | $175.95 | $175.85 | 1,700 |
| 11:33 AM | $175.94 | Down $ -0.03 | $176.00 | $175.91 | 1,600 |
| 11:32 AM | $175.97 | Up $0.01 | $175.97 | $175.96 | 200 |
| 11:31 AM | $175.96 | Up $0.00 | $175.96 | $175.96 | 300 |
| 11:30 AM | $175.96 | Up $0.01 | $175.96 | $175.95 | 900 |
| 11:29 AM | $175.95 | Up $0.01 | $175.95 | $175.93 | 2,200 |
| 11:28 AM | $175.94 | Up $0.01 | $175.94 | $175.93 | 1,100 |
| 11:27 AM | $175.93 | Up $0.14 | $175.93 | $175.87 | 1,600 |
| 11:26 AM | $175.79 | Up $0.20 | $175.79 | $175.64 | 800 |
| 11:25 AM | $175.59 | Down $ -0.09 | $175.63 | $175.58 | 300 |
| 11:24 AM | $175.68 | Down $ -0.01 | $175.74 | $175.68 | 200 |
| 11:23 AM | $175.69 | Up $0.02 | $175.69 | $175.67 | 500 |
| 11:22 AM | $175.67 | Up $0.15 | $175.67 | $175.57 | 400 |
| 11:21 AM | $175.52 | Up $0.03 | $175.52 | $175.42 | 400 |
| 11:19 AM | $175.49 | Up $0.00 | $175.49 | $175.38 | 6,900 |
| 11:19 AM | $175.49 | Up $0.00 | $175.49 | $175.38 | 0 |
| 11:18 AM | $175.49 | Down $ -0.14 | $175.55 | $175.49 | 500 |
| 11:17 AM | $175.63 | Up $0.05 | $175.63 | $175.52 | 500 |
| 11:16 AM | $175.58 | Down $ -0.01 | $175.64 | $175.58 | 200 |
| 11:15 AM | $175.59 | Up $0.06 | $175.59 | $175.59 | 100 |
| 11:14 AM | $175.53 | Up $0.09 | $175.53 | $175.44 | 300 |
| 11:12 AM | $175.44 | Up $0.00 | $175.44 | $175.31 | 800 |
| 11:12 AM | $175.44 | Up $0.00 | $175.44 | $175.31 | 0 |
| 11:11 AM | $175.44 | Up $0.01 | $175.44 | $175.44 | 100 |
| 11:10 AM | $175.43 | Up $0.04 | $175.55 | $175.39 | 1,000 |
| 11:09 AM | $175.39 | Up $0.00 | $175.47 | $175.39 | 1,700 |
| 11:08 AM | $175.39 | Down $ -0.09 | $175.44 | $175.39 | 1,900 |
| 11:07 AM | $175.48 | Down $ -0.17 | $175.55 | $175.48 | 500 |
| 11:06 AM | $175.65 | Up $0.00 | $175.77 | $175.65 | 1,200 |
| 11:05 AM | $175.65 | Up $0.26 | $175.65 | $175.39 | 2,400 |
| 11:03 AM | $175.39 | Down $ -0.03 | $175.39 | $175.39 | 100 |
| 11:03 AM | $175.39 | Up $0.00 | $175.39 | $175.39 | 0 |
| 11:02 AM | $175.42 | Up $0.00 | $175.46 | $175.36 | 1,900 |
| 11:01 AM | $175.42 | Up $0.10 | $175.43 | $175.29 | 6,600 |
| 11:00 AM | $175.31 | Up $0.01 | $175.31 | $175.20 | 2,600 |
| 10:59 AM | $175.30 | Up $0.00 | $175.30 | $175.30 | 200 |
| 10:58 AM | $175.30 | Up $0.00 | $175.30 | $175.30 | 100 |
| 10:57 AM | $175.30 | Down $ -0.01 | $175.30 | $175.29 | 1,400 |
| 10:56 AM | $175.31 | Up $0.03 | $175.31 | $175.25 | 900 |
| 10:55 AM | $175.28 | Up $0.03 | $175.30 | $175.13 | 2,800 |
| 10:54 AM | $175.24 | Down $ -0.01 | $175.24 | $175.23 | 2,500 |
| 10:53 AM | $175.25 | Down $ -0.11 | $175.25 | $175.24 | 300 |
| 10:52 AM | $175.36 | Down $ -0.26 | $175.56 | $175.23 | 1,600 |
| 10:50 AM | $175.62 | Down $ -0.20 | $175.78 | $175.62 | 400 |
| 10:50 AM | $175.62 | Up $0.00 | $175.78 | $175.62 | 0 |
| 10:48 AM | $175.82 | Down $ -0.02 | $175.82 | $175.81 | 500 |
| 10:48 AM | $175.82 | Up $0.00 | $175.82 | $175.81 | 0 |
| 10:47 AM | $175.84 | Up $0.01 | $175.84 | $175.84 | 100 |
| 10:46 AM | $175.83 | Down $ -0.04 | $175.92 | $175.72 | 1,000 |
| 10:45 AM | $175.87 | Down $ -0.07 | $175.89 | $175.87 | 200 |
| 10:44 AM | $175.94 | Down $ -0.15 | $176.09 | $175.94 | 1,500 |
| 10:43 AM | $176.09 | Down $ -0.09 | $176.22 | $176.09 | 800 |
| 10:42 AM | $176.18 | Down $ -0.10 | $176.23 | $176.18 | 400 |
| 10:41 AM | $176.28 | Down $ -0.15 | $176.47 | $176.28 | 2,300 |
| 10:40 AM | $176.43 | Up $0.01 | $176.43 | $176.43 | 300 |
| 10:39 AM | $176.42 | Down $ -0.01 | $176.42 | $176.42 | 100 |
| 10:38 AM | $176.43 | Down $ -0.05 | $176.43 | $176.43 | 100 |
| 10:36 AM | $176.48 | Down $ -0.37 | $176.74 | $176.47 | 700 |
| 10:36 AM | $176.48 | Up $0.00 | $176.74 | $176.47 | 0 |
| 10:35 AM | $176.85 | Up $0.09 | $176.85 | $176.78 | 500 |
| 10:34 AM | $176.76 | Up $0.10 | $176.76 | $176.70 | 900 |
| 10:33 AM | $176.66 | Up $0.19 | $176.66 | $176.52 | 1,100 |
| 10:32 AM | $176.47 | Down $ -0.19 | $176.60 | $176.47 | 500 |
| 10:31 AM | $176.66 | Down $ -0.34 | $176.95 | $176.66 | 1,400 |
| 10:30 AM | $177.00 | Up $0.04 | $177.07 | $177.00 | 300 |
| 10:29 AM | $176.96 | Up $0.12 | $176.96 | $176.84 | 400 |
| 10:28 AM | $176.84 | Down $ -0.17 | $176.98 | $176.80 | 600 |
| 10:27 AM | $177.01 | Down $ -0.03 | $177.07 | $177.01 | 200 |
| 10:26 AM | $177.04 | Up $0.05 | $177.04 | $177.04 | 100 |
| 10:25 AM | $176.99 | Up $0.00 | $177.05 | $176.99 | 300 |
| 10:24 AM | $176.99 | Up $0.03 | $176.99 | $176.97 | 200 |
| 10:23 AM | $176.96 | Up $0.00 | $176.96 | $176.96 | 100 |
| 10:22 AM | $176.96 | Up $0.13 | $176.96 | $176.78 | 700 |
| 10:21 AM | $176.83 | Up $0.02 | $176.83 | $176.78 | 600 |
| 10:19 AM | $176.81 | Down $ -0.17 | $177.12 | $176.81 | 1,100 |
| 10:19 AM | $176.81 | Up $0.00 | $177.12 | $176.81 | 0 |
| 10:18 AM | $176.98 | Up $0.27 | $177.00 | $176.75 | 800 |
| 10:17 AM | $176.71 | Up $0.02 | $176.72 | $176.62 | 600 |
| 10:16 AM | $176.69 | Down $ -0.26 | $176.89 | $176.69 | 600 |
| 10:15 AM | $176.95 | Up $0.06 | $176.95 | $176.95 | 100 |
| 10:14 AM | $176.89 | Up $0.25 | $176.89 | $176.69 | 800 |
| 10:13 AM | $176.64 | Up $0.11 | $176.64 | $176.54 | 400 |
| 10:12 AM | $176.53 | Down $ -0.16 | $176.60 | $176.53 | 400 |
| 10:11 AM | $176.69 | Down $ -0.05 | $176.79 | $176.64 | 1,900 |
| 10:10 AM | $176.74 | Up $0.11 | $176.74 | $176.69 | 200 |
| 10:09 AM | $176.63 | Up $0.21 | $176.63 | $176.43 | 700 |
| 10:08 AM | $176.42 | Down $ -0.23 | $176.57 | $176.28 | 1,400 |
| 10:07 AM | $176.65 | Up $0.06 | $176.65 | $176.65 | 100 |
| 10:06 AM | $176.59 | Down $ -0.14 | $176.67 | $176.59 | 300 |
| 10:05 AM | $176.73 | Up $0.23 | $176.73 | $176.46 | 1,100 |
| 10:04 AM | $176.50 | Up $0.02 | $176.50 | $176.46 | 700 |
| 10:03 AM | $176.48 | Up $0.35 | $176.55 | $176.15 | 5,100 |
| 10:02 AM | $176.13 | Down $ -0.14 | $176.27 | $176.13 | 900 |
| 10:01 AM | $176.27 | Down $ -0.08 | $176.34 | $176.26 | 2,300 |
| 10:00 AM | $176.35 | Down $ -0.04 | $176.49 | $176.35 | 4,900 |
| 09:59 AM | $176.39 | Down $ -0.08 | $176.51 | $176.31 | 2,100 |
| 09:58 AM | $176.47 | Down $ -0.14 | $176.57 | $176.47 | 1,000 |
| 09:57 AM | $176.61 | Down $ -0.04 | $176.65 | $176.53 | 900 |
| 09:56 AM | $176.65 | Up $0.33 | $176.70 | $176.35 | 1,400 |
| 09:55 AM | $176.32 | Down $ -0.04 | $176.36 | $176.32 | 500 |
| 09:54 AM | $176.36 | Up $0.04 | $176.47 | $176.35 | 3,500 |
| 09:53 AM | $176.32 | Down $ -0.15 | $176.57 | $176.32 | 4,800 |
| 09:52 AM | $176.47 | Down $ -0.04 | $176.52 | $176.47 | 1,200 |
| 09:51 AM | $176.51 | Up $0.12 | $176.51 | $176.44 | 300 |
| 09:50 AM | $176.39 | Down $ -0.18 | $176.51 | $176.33 | 500 |
| 09:49 AM | $176.57 | Up $0.06 | $176.57 | $176.57 | 100 |
| 09:48 AM | $176.51 | Up $0.05 | $176.51 | $176.26 | 1,000 |
| 09:47 AM | $176.46 | Down $ -0.22 | $176.60 | $176.46 | 400 |
| 09:46 AM | $176.68 | Up $0.17 | $176.68 | $176.50 | 400 |
| 09:45 AM | $176.51 | Up $0.36 | $176.56 | $176.21 | 1,400 |
| 09:44 AM | $176.15 | Down $ -0.09 | $176.26 | $176.15 | 500 |
| 09:41 AM | $176.24 | Down $ -0.41 | $176.60 | $176.24 | 1,000 |
| 09:41 AM | $176.24 | Up $0.00 | $176.60 | $176.24 | 0 |
| 09:41 AM | $176.24 | Up $0.00 | $176.60 | $176.24 | 0 |
| 09:40 AM | $176.65 | Up $0.63 | $176.65 | $176.08 | 1,300 |
| 09:39 AM | $176.02 | Down $ -0.27 | $176.03 | $176.02 | 200 |
| 09:37 AM | $176.29 | Down $ -0.05 | $176.29 | $176.11 | 500 |
| 09:37 AM | $176.29 | Up $0.00 | $176.29 | $176.11 | 0 |
| 09:36 AM | $176.34 | Down $ -0.48 | $176.35 | $176.34 | 800 |
| 09:33 AM | $176.82 | Down $ -0.17 | $176.99 | $176.82 | 400 |
| 09:33 AM | $176.82 | Up $0.00 | $176.99 | $176.82 | 0 |
| 09:33 AM | $176.82 | Up $0.00 | $176.99 | $176.82 | 0 |
| 09:32 AM | $176.99 | Down $ -0.57 | $177.45 | $176.99 | 800 |
| 09:31 AM | $177.56 | Up $0.58 | $177.56 | $177.54 | 400 |
| 09:30 AM | $176.98 | Up $0.19 | $176.98 | $176.98 | 1,600 |
| Previous close | $176.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/01/2026 | $173.48 | $175.68 | $175.78 | $172.72 | 319,200 |
| 14/01/2026 | $176.79 | $176.15 | $176.82 | $174.91 | 386,600 |
| 13/01/2026 | $175.56 | $175.36 | $176.35 | $174.73 | 243,700 |
| 12/01/2026 | $178.86 | $179.38 | $179.59 | $178.13 | 234,900 |
| 09/01/2026 | $179.94 | $179.76 | $180.65 | $179.34 | 167,500 |
| 08/01/2026 | $179.29 | $178.70 | $179.91 | $177.93 | 197,400 |
| 07/01/2026 | $177.22 | $178.88 | $179.23 | $176.82 | 307,200 |
| 06/01/2026 | $180.44 | $177.21 | $181.09 | $176.81 | 266,100 |
| 05/01/2026 | $178.16 | $177.77 | $179.18 | $177.37 | 298,400 |
| 02/01/2026 | $173.66 | $176.51 | $177.12 | $173.46 | 291,100 |
| 31/12/2025 | $181.13 | $181.35 | $181.90 | $180.90 | 175,100 |
| 30/12/2025 | $181.92 | $181.79 | $182.34 | $181.46 | 204,400 |
| 29/12/2025 | $182.48 | $181.63 | $182.52 | $181.32 | 404,000 |
| 24/12/2025 | $181.76 | $182.08 | $182.35 | $181.76 | 46,600 |
| 23/12/2025 | $182.22 | $181.52 | $182.33 | $181.19 | 181,500 |
| 22/12/2025 | $182.89 | $181.67 | $182.98 | $181.53 | 153,700 |
| 19/12/2025 | $182.02 | $181.42 | $182.60 | $180.81 | 624,900 |
| 18/12/2025 | $181.23 | $180.68 | $182.43 | $180.12 | 230,900 |
| 17/12/2025 | $182.11 | $183.34 | $183.34 | $182.03 | 198,500 |
| 16/12/2025 | $182.21 | $182.72 | $183.45 | $181.54 | 336,200 |
| 15/12/2025 | $181.64 | $181.89 | $182.60 | $181.23 | 189,200 |
| 12/12/2025 | $179.89 | $180.07 | $181.48 | $179.19 | 423,700 |
| 11/12/2025 | $181.69 | $180.79 | $183.04 | $180.79 | 345,100 |
| 10/12/2025 | $179.32 | $177.84 | $179.57 | $177.12 | 364,500 |
| 09/12/2025 | $178.26 | $179.76 | $180.08 | $178.07 | 318,400 |
| 08/12/2025 | $179.74 | $181.01 | $181.50 | $179.48 | 319,200 |
| 05/12/2025 | $184.66 | $186.20 | $186.30 | $184.33 | 432,800 |
| 04/12/2025 | $186.64 | $186.78 | $187.05 | $185.60 | 307,400 |
| 03/12/2025 | $187.47 | $187.18 | $187.49 | $186.64 | 179,500 |
| 02/12/2025 | $186.42 | $185.41 | $186.43 | $185.02 | 261,700 |
Graphs are not available, please refer to the detailed table