Find a quote
THOMSON REUTERS CORPORATION
135.30 Down -3.43 (-2.54 %)
Delayed : 2026/07/17 14:14:28
- Previous close $138.73
- Opening $139.74
- Today High $140.87
- Today Low $134.14
- Price Bid $135.23
- Price Ask $135.23
- 52 Weeks High $296.01
- 52 Weeks Low $107.91
- Size Bid 1
- Size Ask 1
- Volume 370,979
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:14 PM | $135.35 | Up $0.06 | $135.35 | $135.24 | 400 |
| 02:13 PM | $135.29 | Up $0.39 | $135.35 | $134.95 | 2,200 |
| 02:12 PM | $134.90 | Down $ -0.16 | $134.99 | $134.89 | 500 |
| 02:11 PM | $135.06 | Up $0.07 | $135.06 | $135.06 | 100 |
| 02:10 PM | $134.99 | Up $0.10 | $135.05 | $134.96 | 700 |
| 02:08 PM | $134.89 | Up $0.15 | $134.89 | $134.80 | 400 |
| 02:08 PM | $134.89 | Up $0.00 | $134.89 | $134.80 | 0 |
| 02:07 PM | $134.74 | Down $ -0.18 | $134.86 | $134.74 | 300 |
| 02:06 PM | $134.92 | Up $0.00 | $134.97 | $134.92 | 200 |
| 02:05 PM | $134.92 | Up $0.05 | $134.92 | $134.92 | 100 |
| 02:03 PM | $134.87 | Up $0.04 | $134.87 | $134.87 | 100 |
| 02:03 PM | $134.87 | Up $0.00 | $134.87 | $134.87 | 0 |
| 02:02 PM | $134.83 | Up $0.05 | $134.83 | $134.83 | 100 |
| 01:59 PM | $134.78 | Down $ -0.05 | $134.79 | $134.78 | 300 |
| 01:59 PM | $134.78 | Up $0.00 | $134.79 | $134.78 | 0 |
| 01:59 PM | $134.78 | Up $0.00 | $134.79 | $134.78 | 0 |
| 01:58 PM | $134.83 | Up $0.09 | $134.92 | $134.83 | 900 |
| 01:57 PM | $134.74 | Up $0.10 | $134.74 | $134.72 | 200 |
| 01:55 PM | $134.64 | Down $ -0.05 | $134.72 | $134.64 | 500 |
| 01:55 PM | $134.64 | Up $0.00 | $134.72 | $134.64 | 0 |
| 01:54 PM | $134.69 | Down $ -0.23 | $134.81 | $134.69 | 700 |
| 01:53 PM | $134.92 | Up $0.02 | $135.02 | $134.86 | 1,500 |
| 01:51 PM | $134.90 | Down $ -0.25 | $135.13 | $134.90 | 700 |
| 01:51 PM | $134.90 | Up $0.00 | $135.13 | $134.90 | 0 |
| 01:48 PM | $135.15 | Down $ -0.06 | $135.15 | $135.15 | 100 |
| 01:48 PM | $135.15 | Up $0.00 | $135.15 | $135.15 | 0 |
| 01:48 PM | $135.15 | Up $0.00 | $135.15 | $135.15 | 0 |
| 01:47 PM | $135.21 | Down $ -0.11 | $135.33 | $135.21 | 400 |
| 01:45 PM | $135.32 | Up $0.06 | $135.32 | $135.31 | 400 |
| 01:45 PM | $135.32 | Up $0.00 | $135.32 | $135.31 | 0 |
| 01:44 PM | $135.26 | Down $ -0.05 | $135.27 | $135.26 | 200 |
| 01:43 PM | $135.31 | Up $0.05 | $135.31 | $135.31 | 100 |
| 01:42 PM | $135.26 | Down $ -0.18 | $135.36 | $135.26 | 2,000 |
| 01:41 PM | $135.44 | Up $0.05 | $135.44 | $135.44 | 100 |
| 01:40 PM | $135.39 | Up $0.03 | $135.39 | $135.39 | 300 |
| 01:39 PM | $135.36 | Up $0.11 | $135.36 | $135.34 | 300 |
| 01:38 PM | $135.25 | Down $ -0.06 | $135.25 | $135.24 | 200 |
| 01:37 PM | $135.31 | Up $0.10 | $135.31 | $135.20 | 800 |
| 01:36 PM | $135.21 | Down $ -0.09 | $135.24 | $135.21 | 200 |
| 01:35 PM | $135.30 | Down $ -0.04 | $135.48 | $135.30 | 1,000 |
| 01:34 PM | $135.34 | Down $ -0.04 | $135.34 | $135.34 | 100 |
| 01:33 PM | $135.38 | Up $0.04 | $135.46 | $135.29 | 1,300 |
| 01:32 PM | $135.34 | Up $0.25 | $135.34 | $135.15 | 2,400 |
| 01:31 PM | $135.09 | Up $0.07 | $135.09 | $135.09 | 100 |
| 01:30 PM | $135.02 | Up $0.12 | $135.02 | $134.86 | 900 |
| 01:29 PM | $134.90 | Down $ -0.01 | $134.90 | $134.89 | 200 |
| 01:28 PM | $134.91 | Down $ -0.09 | $134.93 | $134.91 | 200 |
| 01:27 PM | $135.00 | Up $0.02 | $135.02 | $135.00 | 500 |
| 01:26 PM | $134.98 | Up $0.08 | $134.98 | $134.97 | 200 |
| 01:25 PM | $134.90 | Up $0.07 | $134.90 | $134.90 | 100 |
| 01:24 PM | $134.83 | Down $ -0.17 | $134.90 | $134.83 | 300 |
| 01:23 PM | $135.00 | Up $0.16 | $135.00 | $134.91 | 1,000 |
| 01:22 PM | $134.84 | Down $ -0.05 | $134.84 | $134.84 | 100 |
| 01:21 PM | $134.89 | Down $ -0.07 | $134.90 | $134.89 | 200 |
| 01:20 PM | $134.96 | Up $0.09 | $134.96 | $134.86 | 800 |
| 01:19 PM | $134.87 | Down $ -0.31 | $135.10 | $134.87 | 900 |
| 01:18 PM | $135.18 | Up $0.06 | $135.18 | $135.01 | 1,400 |
| 01:17 PM | $135.12 | Up $0.07 | $135.12 | $135.12 | 100 |
| 01:16 PM | $135.05 | Down $ -0.06 | $135.07 | $135.05 | 400 |
| 01:14 PM | $135.11 | Down $ -0.02 | $135.19 | $135.11 | 500 |
| 01:14 PM | $135.11 | Up $0.00 | $135.19 | $135.11 | 0 |
| 01:13 PM | $135.13 | Up $0.09 | $135.13 | $135.12 | 500 |
| 01:12 PM | $135.04 | Down $ -0.17 | $135.16 | $135.04 | 700 |
| 01:11 PM | $135.21 | Up $0.33 | $135.21 | $134.94 | 600 |
| 01:10 PM | $134.88 | Up $0.04 | $134.88 | $134.88 | 300 |
| 01:09 PM | $134.84 | Up $0.04 | $134.84 | $134.84 | 100 |
| 01:08 PM | $134.80 | Down $ -0.07 | $134.87 | $134.76 | 500 |
| 01:07 PM | $134.87 | Up $0.05 | $134.87 | $134.87 | 200 |
| 01:05 PM | $134.82 | Down $ -0.13 | $134.89 | $134.76 | 600 |
| 01:05 PM | $134.82 | Up $0.00 | $134.89 | $134.76 | 0 |
| 01:04 PM | $134.95 | Up $0.02 | $134.95 | $134.87 | 300 |
| 01:03 PM | $134.93 | Down $ -0.13 | $135.00 | $134.93 | 300 |
| 01:02 PM | $135.06 | Up $0.21 | $135.06 | $134.79 | 1,200 |
| 01:01 PM | $134.85 | Down $ -0.20 | $134.98 | $134.85 | 500 |
| 01:00 PM | $135.05 | Up $0.01 | $135.10 | $135.05 | 700 |
| 12:59 PM | $135.04 | Up $0.09 | $135.04 | $135.01 | 300 |
| 12:58 PM | $134.95 | Down $ -0.12 | $135.07 | $134.95 | 500 |
| 12:57 PM | $135.07 | Up $0.09 | $135.07 | $135.05 | 200 |
| 12:56 PM | $134.98 | Down $ -0.10 | $135.08 | $134.98 | 700 |
| 12:55 PM | $135.08 | Down $ -0.01 | $135.08 | $135.08 | 100 |
| 12:54 PM | $135.09 | Down $ -0.14 | $135.19 | $135.09 | 700 |
| 12:53 PM | $135.23 | Up $0.04 | $135.27 | $135.22 | 500 |
| 12:52 PM | $135.19 | Up $0.19 | $135.19 | $135.03 | 700 |
| 12:51 PM | $135.00 | Down $ -0.07 | $135.15 | $135.00 | 1,500 |
| 12:50 PM | $135.07 | Up $0.08 | $135.07 | $135.00 | 1,800 |
| 12:49 PM | $134.99 | Up $0.12 | $135.00 | $134.93 | 1,700 |
| 12:48 PM | $134.87 | Up $0.00 | $134.87 | $134.87 | 200 |
| 12:47 PM | $134.87 | Up $0.12 | $134.87 | $134.81 | 400 |
| 12:46 PM | $134.75 | Down $ -0.06 | $134.78 | $134.75 | 400 |
| 12:45 PM | $134.81 | Down $ -0.04 | $134.86 | $134.81 | 400 |
| 12:44 PM | $134.85 | Up $0.07 | $134.87 | $134.85 | 500 |
| 12:43 PM | $134.78 | Up $0.07 | $134.84 | $134.78 | 800 |
| 12:42 PM | $134.71 | Up $0.00 | $134.71 | $134.71 | 100 |
| 12:41 PM | $134.71 | Up $0.09 | $134.71 | $134.63 | 1,000 |
| 12:40 PM | $134.63 | Up $0.12 | $134.63 | $134.53 | 600 |
| 12:39 PM | $134.51 | Down $ -0.03 | $134.51 | $134.51 | 100 |
| 12:38 PM | $134.54 | Down $ -0.23 | $134.70 | $134.54 | 1,000 |
| 12:36 PM | $134.77 | Up $0.07 | $134.79 | $134.71 | 800 |
| 12:36 PM | $134.77 | Up $0.00 | $134.79 | $134.71 | 0 |
| 12:35 PM | $134.70 | Up $0.06 | $134.73 | $134.70 | 300 |
| 12:34 PM | $134.64 | Down $ -0.18 | $134.77 | $134.64 | 500 |
| 12:33 PM | $134.82 | Up $0.06 | $134.82 | $134.74 | 400 |
| 12:32 PM | $134.76 | Down $ -0.12 | $134.84 | $134.76 | 500 |
| 12:31 PM | $134.88 | Down $ -0.02 | $135.01 | $134.88 | 1,300 |
| 12:30 PM | $134.90 | Up $0.08 | $134.90 | $134.82 | 600 |
| 12:29 PM | $134.82 | Up $0.08 | $134.82 | $134.82 | 100 |
| 12:28 PM | $134.74 | Down $ -0.11 | $134.83 | $134.74 | 1,000 |
| 12:27 PM | $134.85 | Down $ -0.03 | $134.94 | $134.85 | 1,000 |
| 12:26 PM | $134.88 | Down $ -0.07 | $135.02 | $134.88 | 900 |
| 12:25 PM | $134.95 | Up $0.00 | $134.95 | $134.89 | 600 |
| 12:24 PM | $134.95 | Up $0.20 | $134.95 | $134.76 | 900 |
| 12:23 PM | $134.75 | Up $0.25 | $134.75 | $134.49 | 1,900 |
| 12:22 PM | $134.50 | Up $0.18 | $134.56 | $134.39 | 1,100 |
| 12:21 PM | $134.32 | Up $0.02 | $134.44 | $134.27 | 2,400 |
| 12:20 PM | $134.30 | Up $0.10 | $134.31 | $134.22 | 1,800 |
| 12:19 PM | $134.20 | Down $ -0.06 | $134.20 | $134.20 | 100 |
| 12:18 PM | $134.26 | Up $0.06 | $134.38 | $134.22 | 900 |
| 12:17 PM | $134.20 | Down $ -0.04 | $134.20 | $134.14 | 600 |
| 12:16 PM | $134.24 | Down $ -0.10 | $134.24 | $134.17 | 500 |
| 12:15 PM | $134.34 | Down $ -0.16 | $134.38 | $134.28 | 1,100 |
| 12:13 PM | $134.50 | Down $ -0.01 | $134.50 | $134.50 | 100 |
| 12:13 PM | $134.50 | Up $0.00 | $134.50 | $134.50 | 0 |
| 12:12 PM | $134.51 | Down $ -0.07 | $134.51 | $134.51 | 100 |
| 12:11 PM | $134.58 | Up $0.11 | $134.58 | $134.45 | 400 |
| 12:10 PM | $134.47 | Down $ -0.08 | $134.47 | $134.47 | 100 |
| 12:09 PM | $134.55 | Up $0.09 | $134.55 | $134.43 | 500 |
| 12:07 PM | $134.46 | Down $ -0.20 | $134.56 | $134.46 | 2,100 |
| 12:07 PM | $134.46 | Up $0.00 | $134.56 | $134.46 | 0 |
| 12:06 PM | $134.66 | Down $ -0.13 | $134.82 | $134.66 | 2,000 |
| 12:05 PM | $134.79 | Down $ -0.03 | $134.83 | $134.74 | 600 |
| 12:04 PM | $134.82 | Down $ -0.12 | $134.88 | $134.82 | 200 |
| 12:03 PM | $134.94 | Up $0.14 | $134.94 | $134.72 | 1,200 |
| 12:02 PM | $134.80 | Down $ -0.15 | $134.89 | $134.80 | 500 |
| 12:01 PM | $134.95 | Down $ -0.08 | $135.12 | $134.95 | 1,900 |
| 12:00 PM | $135.03 | Up $0.06 | $135.03 | $134.97 | 1,300 |
| 11:59 AM | $134.97 | Down $ -0.20 | $135.17 | $134.97 | 1,300 |
| 11:58 AM | $135.17 | Up $0.11 | $135.17 | $135.16 | 200 |
| 11:57 AM | $135.06 | Up $0.06 | $135.06 | $135.02 | 400 |
| 11:56 AM | $135.00 | Down $ -0.03 | $135.07 | $135.00 | 400 |
| 11:55 AM | $135.03 | Down $ -0.12 | $135.06 | $135.03 | 900 |
| 11:54 AM | $135.15 | Up $0.01 | $135.15 | $135.15 | 100 |
| 11:53 AM | $135.14 | Up $0.13 | $135.15 | $135.01 | 400 |
| 11:52 AM | $135.01 | Down $ -0.06 | $135.03 | $135.01 | 300 |
| 11:51 AM | $135.07 | Up $0.06 | $135.07 | $134.95 | 300 |
| 11:50 AM | $135.01 | Up $0.07 | $135.01 | $135.01 | 100 |
| 11:48 AM | $134.94 | Up $0.04 | $134.99 | $134.88 | 1,000 |
| 11:48 AM | $134.94 | Up $0.00 | $134.99 | $134.88 | 0 |
| 11:47 AM | $134.90 | Down $ -0.37 | $135.27 | $134.84 | 900 |
| 11:46 AM | $135.27 | Down $ -0.32 | $135.51 | $135.27 | 700 |
| 11:45 AM | $135.59 | Down $ -0.18 | $135.84 | $135.59 | 1,700 |
| 11:44 AM | $135.77 | Up $0.12 | $135.77 | $135.70 | 500 |
| 11:43 AM | $135.65 | Up $0.06 | $135.65 | $135.64 | 200 |
| 11:42 AM | $135.59 | Up $0.07 | $135.59 | $135.46 | 1,000 |
| 11:41 AM | $135.52 | Up $0.24 | $135.52 | $135.29 | 1,100 |
| 11:40 AM | $135.28 | Down $ -0.08 | $135.35 | $135.25 | 500 |
| 11:39 AM | $135.36 | Up $0.12 | $135.39 | $135.25 | 700 |
| 11:38 AM | $135.24 | Up $0.11 | $135.26 | $135.16 | 700 |
| 11:37 AM | $135.13 | Down $ -0.01 | $135.15 | $135.00 | 1,200 |
| 11:36 AM | $135.14 | Down $ -0.13 | $135.23 | $135.05 | 1,500 |
| 11:35 AM | $135.27 | Down $ -0.23 | $135.52 | $135.12 | 6,300 |
| 11:34 AM | $135.50 | Down $ -0.02 | $135.52 | $135.27 | 3,300 |
| 11:33 AM | $135.52 | Down $ -0.08 | $135.57 | $135.52 | 2,400 |
| 11:32 AM | $135.60 | Down $ -0.02 | $135.62 | $135.40 | 3,300 |
| 11:31 AM | $135.62 | Down $ -0.05 | $135.62 | $135.59 | 200 |
| 11:30 AM | $135.67 | Up $0.12 | $135.67 | $135.50 | 500 |
| 11:29 AM | $135.55 | Up $0.06 | $135.55 | $135.30 | 800 |
| 11:28 AM | $135.49 | Up $0.21 | $135.49 | $135.32 | 600 |
| 11:27 AM | $135.28 | Up $0.29 | $135.29 | $135.03 | 1,000 |
| 11:26 AM | $134.99 | Down $ -0.15 | $135.08 | $134.99 | 600 |
| 11:25 AM | $135.14 | Up $0.05 | $135.14 | $135.08 | 400 |
| 11:24 AM | $135.09 | Up $0.22 | $135.09 | $134.90 | 600 |
| 11:23 AM | $134.87 | Up $0.10 | $134.89 | $134.80 | 900 |
| 11:22 AM | $134.77 | Down $ -0.12 | $134.85 | $134.77 | 900 |
| 11:21 AM | $134.89 | Up $0.06 | $134.89 | $134.87 | 300 |
| 11:20 AM | $134.83 | Down $ -0.06 | $134.90 | $134.83 | 300 |
| 11:19 AM | $134.88 | Down $ -0.26 | $135.00 | $134.88 | 300 |
| 11:18 AM | $135.14 | Up $0.06 | $135.14 | $135.14 | 100 |
| 11:17 AM | $135.08 | Up $0.11 | $135.14 | $135.04 | 500 |
| 11:16 AM | $134.97 | Up $0.02 | $134.97 | $134.87 | 900 |
| 11:15 AM | $134.95 | Down $ -0.06 | $135.01 | $134.95 | 1,300 |
| 11:14 AM | $135.01 | Down $ -0.13 | $135.07 | $135.00 | 600 |
| 11:13 AM | $135.14 | Down $ -0.22 | $135.31 | $135.14 | 1,600 |
| 11:12 AM | $135.36 | Down $ -0.07 | $135.47 | $135.36 | 700 |
| 11:11 AM | $135.43 | Up $0.04 | $135.60 | $135.43 | 600 |
| 11:10 AM | $135.39 | Down $ -0.07 | $135.39 | $135.39 | 100 |
| 11:09 AM | $135.46 | Down $ -0.12 | $135.52 | $135.46 | 500 |
| 11:08 AM | $135.58 | Down $ -0.37 | $135.89 | $135.58 | 900 |
| 11:07 AM | $135.95 | Up $0.10 | $135.95 | $135.89 | 200 |
| 11:06 AM | $135.85 | Up $0.18 | $135.85 | $135.73 | 600 |
| 11:05 AM | $135.67 | Down $ -0.06 | $135.67 | $135.67 | 100 |
| 11:04 AM | $135.73 | Up $0.18 | $135.73 | $135.49 | 700 |
| 11:03 AM | $135.55 | Up $0.12 | $135.55 | $135.47 | 400 |
| 11:01 AM | $135.43 | Up $0.12 | $135.43 | $135.37 | 200 |
| 11:01 AM | $135.43 | Up $0.00 | $135.43 | $135.37 | 0 |
| 11:00 AM | $135.31 | Down $ -0.20 | $135.60 | $135.31 | 1,200 |
| 10:59 AM | $135.51 | Up $0.00 | $135.57 | $135.51 | 200 |
| 10:58 AM | $135.51 | Up $0.13 | $135.55 | $135.38 | 600 |
| 10:57 AM | $135.38 | Up $0.27 | $135.42 | $135.17 | 900 |
| 10:56 AM | $135.11 | Down $ -0.23 | $135.28 | $135.11 | 600 |
| 10:55 AM | $135.34 | Down $ -0.21 | $135.60 | $135.34 | 400 |
| 10:54 AM | $135.55 | Up $0.22 | $135.55 | $135.39 | 700 |
| 10:53 AM | $135.33 | Down $ -0.17 | $135.41 | $135.30 | 800 |
| 10:52 AM | $135.50 | Down $ -0.44 | $136.04 | $135.50 | 1,300 |
| 10:51 AM | $135.94 | Up $0.30 | $135.94 | $135.70 | 1,200 |
| 10:50 AM | $135.64 | Down $ -0.18 | $135.76 | $135.64 | 300 |
| 10:49 AM | $135.82 | Up $0.38 | $135.82 | $135.42 | 1,300 |
| 10:48 AM | $135.44 | Up $0.01 | $135.55 | $135.44 | 600 |
| 10:47 AM | $135.43 | Down $ -0.49 | $135.89 | $135.43 | 2,100 |
| 10:46 AM | $135.92 | Down $ -0.25 | $136.11 | $135.80 | 1,300 |
| 10:45 AM | $136.17 | Up $0.32 | $136.17 | $135.91 | 600 |
| 10:44 AM | $135.85 | Up $0.03 | $135.91 | $135.76 | 600 |
| 10:43 AM | $135.82 | Down $ -0.35 | $136.10 | $135.82 | 1,300 |
| 10:42 AM | $136.17 | Down $ -0.07 | $136.30 | $136.11 | 500 |
| 10:41 AM | $136.24 | Up $0.00 | $136.24 | $136.12 | 700 |
| 10:40 AM | $136.24 | Down $ -0.39 | $136.71 | $136.24 | 2,100 |
| 10:39 AM | $136.63 | Down $ -0.13 | $136.69 | $136.60 | 700 |
| 10:38 AM | $136.76 | Up $0.17 | $136.76 | $136.52 | 900 |
| 10:37 AM | $136.59 | Up $0.00 | $136.59 | $136.53 | 1,200 |
| 10:36 AM | $136.59 | Down $ -0.10 | $136.63 | $136.41 | 1,200 |
| 10:35 AM | $136.69 | Down $ -0.31 | $136.94 | $136.64 | 800 |
| 10:34 AM | $137.00 | Down $ -0.13 | $137.07 | $136.99 | 800 |
| 10:33 AM | $137.13 | Up $0.05 | $137.36 | $137.13 | 1,400 |
| 10:32 AM | $137.08 | Up $0.40 | $137.08 | $136.53 | 1,700 |
| 10:31 AM | $136.68 | Up $0.06 | $136.74 | $136.52 | 900 |
| 10:30 AM | $136.62 | Down $ -0.23 | $136.91 | $136.62 | 1,200 |
| 10:29 AM | $136.85 | Up $0.18 | $136.85 | $136.61 | 500 |
| 10:28 AM | $136.67 | Up $0.12 | $136.67 | $136.56 | 300 |
| 10:27 AM | $136.55 | Down $ -0.12 | $136.67 | $136.55 | 600 |
| 10:26 AM | $136.67 | Up $0.00 | $136.74 | $136.37 | 2,900 |
| 10:25 AM | $136.67 | Up $0.00 | $136.73 | $136.46 | 900 |
| 10:24 AM | $136.67 | Down $ -0.15 | $136.76 | $136.61 | 900 |
| 10:23 AM | $136.82 | Down $ -0.12 | $137.14 | $136.82 | 1,300 |
| 10:22 AM | $136.94 | Up $0.13 | $136.94 | $136.73 | 700 |
| 10:21 AM | $136.82 | Up $0.18 | $136.82 | $136.70 | 700 |
| 10:20 AM | $136.64 | Up $0.00 | $136.71 | $136.54 | 800 |
| 10:19 AM | $136.64 | Up $0.07 | $136.64 | $136.41 | 900 |
| 10:18 AM | $136.57 | Up $0.12 | $136.66 | $136.51 | 800 |
| 10:17 AM | $136.45 | Up $0.09 | $136.45 | $136.21 | 900 |
| 10:16 AM | $136.36 | Down $ -0.26 | $136.84 | $136.36 | 1,800 |
| 10:15 AM | $136.62 | Down $ -0.24 | $137.05 | $136.62 | 1,500 |
| 10:14 AM | $136.86 | Up $0.05 | $136.86 | $136.65 | 800 |
| 10:13 AM | $136.81 | Down $ -0.09 | $136.87 | $136.74 | 900 |
| 10:12 AM | $136.90 | Up $0.49 | $136.90 | $136.47 | 900 |
| 10:11 AM | $136.41 | Up $0.11 | $136.59 | $136.24 | 2,700 |
| 10:10 AM | $136.30 | Down $ -0.78 | $137.19 | $136.30 | 2,600 |
| 10:09 AM | $137.08 | Down $ -0.08 | $137.26 | $137.06 | 2,500 |
| 10:08 AM | $137.16 | Down $ -0.27 | $137.67 | $136.95 | 3,400 |
| 10:07 AM | $137.43 | Down $ -0.25 | $137.57 | $137.26 | 5,100 |
| 10:06 AM | $137.68 | Down $ -0.84 | $138.46 | $137.68 | 1,800 |
| 10:05 AM | $138.52 | Down $ -0.15 | $138.96 | $138.46 | 3,900 |
| 10:04 AM | $138.67 | Up $0.68 | $138.73 | $137.83 | 2,900 |
| 10:03 AM | $137.99 | Up $0.19 | $137.99 | $137.63 | 3,900 |
| 10:02 AM | $137.80 | Down $ -0.44 | $138.30 | $137.80 | 4,800 |
| 10:01 AM | $138.24 | Down $ -0.26 | $138.89 | $138.11 | 19,500 |
| 10:00 AM | $138.50 | Up $0.40 | $138.57 | $137.92 | 6,000 |
| 09:59 AM | $138.10 | Up $0.01 | $138.51 | $138.10 | 3,200 |
| 09:58 AM | $138.09 | Down $ -0.12 | $138.15 | $138.01 | 1,900 |
| 09:57 AM | $138.21 | Down $ -0.28 | $138.60 | $138.13 | 1,600 |
| 09:56 AM | $138.49 | Up $0.07 | $138.57 | $138.30 | 1,700 |
| 09:55 AM | $138.42 | Up $0.02 | $138.64 | $138.29 | 2,500 |
| 09:54 AM | $138.40 | Down $ -0.28 | $138.58 | $138.34 | 3,300 |
| 09:53 AM | $138.68 | Down $ -0.12 | $138.74 | $138.27 | 5,200 |
| 09:52 AM | $138.80 | Down $ -0.48 | $139.22 | $138.69 | 2,500 |
| 09:51 AM | $139.28 | Up $0.31 | $139.28 | $138.94 | 1,200 |
| 09:50 AM | $138.97 | Up $0.00 | $139.38 | $138.91 | 2,600 |
| 09:49 AM | $138.97 | Up $0.44 | $138.97 | $138.59 | 3,100 |
| 09:48 AM | $138.53 | Down $ -0.41 | $139.00 | $138.53 | 1,900 |
| 09:47 AM | $138.94 | Down $ -0.06 | $139.07 | $138.50 | 3,400 |
| 09:46 AM | $139.00 | Up $0.31 | $139.24 | $138.63 | 4,300 |
| 09:45 AM | $138.69 | Down $ -0.81 | $139.39 | $138.51 | 8,500 |
| 09:44 AM | $139.50 | Down $ -0.70 | $140.29 | $139.35 | 5,900 |
| 09:43 AM | $140.20 | Down $ -0.05 | $140.31 | $140.08 | 2,300 |
| 09:42 AM | $140.25 | Up $0.07 | $140.33 | $140.08 | 10,000 |
| 09:41 AM | $140.18 | Up $0.30 | $140.18 | $139.83 | 6,600 |
| 09:40 AM | $139.88 | Down $ -0.52 | $140.45 | $139.74 | 17,100 |
| 09:39 AM | $140.40 | Down $ -0.04 | $140.76 | $140.25 | 8,700 |
| 09:38 AM | $140.44 | Up $0.02 | $140.44 | $139.86 | 15,200 |
| 09:37 AM | $140.42 | Down $ -0.15 | $140.42 | $140.42 | 1,400 |
| 09:36 AM | $140.57 | Up $0.24 | $140.57 | $140.25 | 2,700 |
| 09:35 AM | $140.33 | Down $ -0.03 | $140.47 | $140.33 | 500 |
| 09:34 AM | $140.36 | Up $0.13 | $140.39 | $139.81 | 5,500 |
| 09:33 AM | $140.23 | Up $0.04 | $140.24 | $139.89 | 3,400 |
| 09:32 AM | $140.19 | Down $ -0.43 | $140.62 | $140.17 | 1,700 |
| 09:31 AM | $140.62 | Up $0.21 | $140.87 | $140.12 | 1,100 |
| 09:30 AM | $140.41 | Up $1.68 | $140.52 | $139.72 | 2,700 |
| Previous close | $138.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2026 | $138.73 | $138.41 | $141.99 | $138.25 | 622,200 |
| 15/07/2026 | $133.87 | $136.72 | $137.35 | $132.81 | 659,600 |
| 14/07/2026 | $129.00 | $129.63 | $131.77 | $128.83 | 625,000 |
| 13/07/2026 | $133.22 | $132.22 | $133.50 | $131.55 | 557,800 |
| 10/07/2026 | $126.67 | $128.15 | $128.25 | $126.56 | 439,700 |
| 09/07/2026 | $125.66 | $125.37 | $125.88 | $124.63 | 269,700 |
| 08/07/2026 | $126.06 | $127.46 | $127.47 | $125.48 | 252,600 |
| 07/07/2026 | $128.90 | $131.71 | $132.00 | $128.67 | 315,300 |
| 06/07/2026 | $124.74 | $125.14 | $126.24 | $124.59 | 302,800 |
| 03/07/2026 | $124.88 | $125.24 | $125.63 | $124.50 | 70,900 |
| 02/07/2026 | $126.62 | $123.32 | $126.97 | $123.26 | 744,100 |
| 30/06/2026 | $115.84 | $114.71 | $116.04 | $114.40 | 478,400 |
| 29/06/2026 | $117.49 | $115.03 | $117.53 | $113.90 | 564,000 |
| 26/06/2026 | $119.04 | $118.90 | $119.51 | $117.60 | 714,200 |
| 25/06/2026 | $115.02 | $114.55 | $115.25 | $113.00 | 534,500 |
| 24/06/2026 | $115.25 | $115.92 | $117.00 | $115.12 | 418,300 |
| 23/06/2026 | $114.84 | $113.25 | $114.98 | $112.74 | 555,100 |
| 22/06/2026 | $108.50 | $108.70 | $109.67 | $108.06 | 813,500 |
| 19/06/2026 | $113.95 | $112.30 | $114.01 | $111.87 | 1,063,800 |
| 18/06/2026 | $111.02 | $111.62 | $111.76 | $110.27 | 900,600 |
| 17/06/2026 | $112.06 | $115.28 | $115.39 | $111.62 | 948,700 |
| 16/06/2026 | $113.67 | $112.81 | $114.00 | $111.38 | 507,100 |
| 15/06/2026 | $112.70 | $116.02 | $116.02 | $112.56 | 361,600 |
| 12/06/2026 | $114.09 | $112.59 | $115.32 | $112.00 | 460,100 |
| 11/06/2026 | $112.07 | $112.46 | $114.21 | $111.50 | 342,500 |
| 10/06/2026 | $114.51 | $115.57 | $116.08 | $114.03 | 581,900 |
| 09/06/2026 | $114.87 | $115.00 | $115.66 | $113.91 | 492,600 |
| 08/06/2026 | $116.12 | $117.29 | $117.58 | $116.03 | 195,600 |
| 05/06/2026 | $120.12 | $118.97 | $121.80 | $118.81 | 326,900 |
| 04/06/2026 | $119.35 | $118.51 | $119.35 | $117.56 | 368,700 |
Graphs are not available, please refer to the detailed table