Find a quote
THOMSON REUTERS CORPORATION
146.24 Down -7.73 (-5.29 %)
Delayed : 2026/09/04 17:40:00
- Previous close $153.97
- Opening $151.78
- Today High $151.78
- Today Low $145.70
- Price Bid $146.00
- Price Ask $146.00
- 52 Weeks High $252.40
- 52 Weeks Low $107.91
- Size Bid 2
- Size Ask 1
- Volume 531,093
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $146.24 | Up $0.03 | $146.24 | $146.24 | 140,800 |
| 03:59 PM | $146.21 | Down $ -0.01 | $146.27 | $146.15 | 6,900 |
| 03:58 PM | $146.22 | Down $ -0.03 | $146.27 | $146.19 | 5,100 |
| 03:57 PM | $146.25 | Up $0.09 | $146.25 | $146.11 | 4,800 |
| 03:56 PM | $146.16 | Down $ -0.12 | $146.30 | $146.13 | 5,000 |
| 03:55 PM | $146.28 | Down $ -0.28 | $146.56 | $146.25 | 5,600 |
| 03:54 PM | $146.56 | Down $ -0.04 | $146.65 | $146.49 | 3,200 |
| 03:53 PM | $146.60 | Down $ -0.18 | $146.81 | $146.60 | 4,300 |
| 03:52 PM | $146.78 | Up $0.10 | $146.86 | $146.68 | 2,300 |
| 03:51 PM | $146.68 | Up $0.35 | $146.68 | $146.38 | 2,200 |
| 03:50 PM | $146.33 | Up $0.15 | $146.42 | $146.20 | 4,000 |
| 03:49 PM | $146.18 | Up $0.11 | $146.18 | $146.18 | 100 |
| 03:48 PM | $146.07 | Down $ -0.09 | $146.17 | $146.07 | 2,000 |
| 03:47 PM | $146.16 | Down $ -0.06 | $146.16 | $146.16 | 100 |
| 03:46 PM | $146.22 | Up $0.02 | $146.22 | $146.08 | 1,100 |
| 03:45 PM | $146.20 | Up $0.14 | $146.20 | $146.00 | 3,600 |
| 03:44 PM | $146.06 | Down $ -0.04 | $146.14 | $146.06 | 700 |
| 03:43 PM | $146.10 | Down $ -0.32 | $146.36 | $146.09 | 2,000 |
| 03:42 PM | $146.42 | Up $0.13 | $146.43 | $146.15 | 2,500 |
| 03:41 PM | $146.29 | Up $0.07 | $146.29 | $146.22 | 700 |
| 03:40 PM | $146.22 | Up $0.06 | $146.22 | $146.21 | 200 |
| 03:39 PM | $146.16 | Down $ -0.15 | $146.28 | $146.16 | 1,000 |
| 03:38 PM | $146.31 | Down $ -0.06 | $146.32 | $146.31 | 400 |
| 03:37 PM | $146.37 | Up $0.05 | $146.37 | $146.26 | 500 |
| 03:36 PM | $146.32 | Down $ -0.04 | $146.40 | $146.32 | 200 |
| 03:35 PM | $146.36 | Down $ -0.11 | $146.44 | $146.36 | 1,300 |
| 03:34 PM | $146.47 | Up $0.06 | $146.53 | $146.42 | 800 |
| 03:33 PM | $146.41 | Up $0.04 | $146.52 | $146.40 | 900 |
| 03:32 PM | $146.37 | Down $ -0.12 | $146.41 | $146.32 | 1,100 |
| 03:31 PM | $146.49 | Down $ -0.08 | $146.51 | $146.43 | 700 |
| 03:30 PM | $146.57 | Down $ -0.17 | $146.73 | $146.57 | 1,200 |
| 03:29 PM | $146.74 | Down $ -0.26 | $146.88 | $146.74 | 600 |
| 03:28 PM | $147.00 | Down $ -0.13 | $147.10 | $146.90 | 3,300 |
| 03:27 PM | $147.13 | Down $ -0.07 | $147.13 | $147.13 | 100 |
| 03:26 PM | $147.20 | Up $0.01 | $147.20 | $147.20 | 100 |
| 03:25 PM | $147.19 | Up $0.15 | $147.19 | $147.12 | 900 |
| 03:24 PM | $147.04 | Down $ -0.04 | $147.04 | $147.04 | 100 |
| 03:23 PM | $147.08 | Down $ -0.05 | $147.14 | $147.08 | 600 |
| 03:22 PM | $147.13 | Down $ -0.04 | $147.13 | $147.13 | 100 |
| 03:21 PM | $147.17 | Up $0.07 | $147.17 | $147.13 | 300 |
| 03:19 PM | $147.10 | Up $0.02 | $147.10 | $147.06 | 500 |
| 03:19 PM | $147.10 | Up $0.00 | $147.10 | $147.06 | 0 |
| 03:17 PM | $147.08 | Up $0.09 | $147.08 | $147.08 | 400 |
| 03:17 PM | $147.08 | Up $0.00 | $147.08 | $147.08 | 0 |
| 03:16 PM | $146.99 | Down $ -0.06 | $147.06 | $146.99 | 700 |
| 03:15 PM | $147.05 | Down $ -0.03 | $147.06 | $147.05 | 300 |
| 03:13 PM | $147.08 | Up $0.10 | $147.11 | $147.03 | 500 |
| 03:13 PM | $147.08 | Up $0.00 | $147.11 | $147.03 | 0 |
| 03:12 PM | $146.98 | Up $0.05 | $146.98 | $146.98 | 100 |
| 03:11 PM | $146.93 | Down $ -0.17 | $147.07 | $146.93 | 1,000 |
| 03:09 PM | $147.10 | Up $0.17 | $147.10 | $146.96 | 500 |
| 03:09 PM | $147.10 | Up $0.00 | $147.10 | $146.96 | 0 |
| 03:08 PM | $146.93 | Down $ -0.07 | $147.03 | $146.93 | 500 |
| 03:07 PM | $147.00 | Up $0.08 | $147.03 | $147.00 | 400 |
| 03:06 PM | $146.92 | Down $ -0.09 | $146.97 | $146.92 | 200 |
| 03:05 PM | $147.01 | Down $ -0.01 | $147.06 | $147.01 | 500 |
| 03:04 PM | $147.02 | Up $0.02 | $147.02 | $146.89 | 400 |
| 03:03 PM | $147.00 | Down $ -0.26 | $147.22 | $147.00 | 1,000 |
| 03:02 PM | $147.26 | Down $ -0.07 | $147.29 | $147.26 | 600 |
| 03:01 PM | $147.33 | Up $0.06 | $147.33 | $147.33 | 100 |
| 03:00 PM | $147.27 | Up $0.00 | $147.34 | $147.27 | 700 |
| 02:59 PM | $147.27 | Up $0.25 | $147.27 | $147.10 | 900 |
| 02:58 PM | $147.02 | Up $0.02 | $147.02 | $147.02 | 100 |
| 02:57 PM | $147.00 | Up $0.00 | $147.00 | $146.94 | 300 |
| 02:56 PM | $147.00 | Up $0.09 | $147.00 | $146.93 | 3,100 |
| 02:55 PM | $146.91 | Down $ -0.04 | $146.91 | $146.91 | 100 |
| 02:54 PM | $146.95 | Up $0.10 | $146.95 | $146.90 | 200 |
| 02:53 PM | $146.85 | Up $0.14 | $146.85 | $146.76 | 600 |
| 02:52 PM | $146.71 | Up $0.06 | $146.71 | $146.66 | 1,300 |
| 02:50 PM | $146.65 | Up $0.01 | $146.65 | $146.62 | 300 |
| 02:50 PM | $146.65 | Up $0.00 | $146.65 | $146.62 | 0 |
| 02:48 PM | $146.64 | Up $0.00 | $146.73 | $146.64 | 600 |
| 02:48 PM | $146.64 | Up $0.00 | $146.73 | $146.64 | 0 |
| 02:46 PM | $146.64 | Down $ -0.06 | $146.64 | $146.64 | 200 |
| 02:46 PM | $146.64 | Up $0.00 | $146.64 | $146.64 | 0 |
| 02:44 PM | $146.70 | Up $0.11 | $146.70 | $146.63 | 500 |
| 02:44 PM | $146.70 | Up $0.00 | $146.70 | $146.63 | 0 |
| 02:43 PM | $146.59 | Down $ -0.06 | $146.60 | $146.59 | 300 |
| 02:42 PM | $146.65 | Down $ -0.11 | $146.75 | $146.65 | 900 |
| 02:41 PM | $146.76 | Down $ -0.01 | $146.76 | $146.71 | 200 |
| 02:39 PM | $146.77 | Up $0.27 | $146.91 | $146.42 | 7,400 |
| 02:39 PM | $146.77 | Up $0.00 | $146.91 | $146.42 | 0 |
| 02:37 PM | $146.50 | Up $0.12 | $146.50 | $146.45 | 300 |
| 02:37 PM | $146.50 | Up $0.00 | $146.50 | $146.45 | 0 |
| 02:34 PM | $146.38 | Up $0.01 | $146.38 | $146.36 | 500 |
| 02:34 PM | $146.38 | Up $0.00 | $146.38 | $146.36 | 0 |
| 02:34 PM | $146.38 | Up $0.00 | $146.38 | $146.36 | 0 |
| 02:33 PM | $146.37 | Up $0.02 | $146.37 | $146.37 | 100 |
| 02:32 PM | $146.35 | Up $0.06 | $146.35 | $146.30 | 700 |
| 02:30 PM | $146.29 | Up $0.03 | $146.29 | $146.29 | 100 |
| 02:30 PM | $146.29 | Up $0.00 | $146.29 | $146.29 | 0 |
| 02:28 PM | $146.25 | Down $ -0.12 | $146.38 | $146.25 | 1,300 |
| 02:28 PM | $146.25 | Up $0.00 | $146.38 | $146.25 | 0 |
| 02:27 PM | $146.37 | Up $0.08 | $146.37 | $146.37 | 400 |
| 02:26 PM | $146.29 | Up $0.01 | $146.33 | $146.29 | 700 |
| 02:25 PM | $146.28 | Down $ -0.03 | $146.33 | $146.28 | 500 |
| 02:23 PM | $146.31 | Up $0.03 | $146.31 | $146.30 | 400 |
| 02:23 PM | $146.31 | Up $0.00 | $146.31 | $146.30 | 0 |
| 02:21 PM | $146.28 | Down $ -0.06 | $146.28 | $146.28 | 200 |
| 02:21 PM | $146.28 | Up $0.00 | $146.28 | $146.28 | 0 |
| 02:18 PM | $146.34 | Up $0.01 | $146.34 | $146.26 | 500 |
| 02:18 PM | $146.34 | Up $0.00 | $146.34 | $146.26 | 0 |
| 02:18 PM | $146.34 | Up $0.00 | $146.34 | $146.26 | 0 |
| 02:17 PM | $146.33 | Down $ -0.14 | $146.45 | $146.33 | 500 |
| 02:16 PM | $146.47 | Down $ -0.07 | $146.50 | $146.47 | 600 |
| 02:15 PM | $146.55 | Down $ -0.01 | $146.57 | $146.51 | 700 |
| 02:14 PM | $146.55 | Up $0.00 | $146.55 | $146.55 | 200 |
| 02:13 PM | $146.55 | Up $0.05 | $146.55 | $146.49 | 400 |
| 02:12 PM | $146.50 | Down $ -0.15 | $146.61 | $146.49 | 1,600 |
| 02:10 PM | $146.65 | Up $0.02 | $146.65 | $146.65 | 100 |
| 02:10 PM | $146.65 | Up $0.00 | $146.65 | $146.65 | 0 |
| 02:09 PM | $146.63 | Down $ -0.06 | $146.63 | $146.63 | 100 |
| 02:08 PM | $146.69 | Down $ -0.07 | $146.69 | $146.69 | 100 |
| 02:07 PM | $146.76 | Up $0.09 | $146.76 | $146.74 | 300 |
| 02:06 PM | $146.67 | Down $ -0.04 | $146.71 | $146.67 | 300 |
| 02:05 PM | $146.71 | Down $ -0.01 | $146.71 | $146.71 | 200 |
| 02:04 PM | $146.72 | Down $ -0.03 | $146.72 | $146.72 | 100 |
| 02:03 PM | $146.75 | Down $ -0.07 | $146.82 | $146.75 | 700 |
| 02:02 PM | $146.82 | Up $0.02 | $146.86 | $146.82 | 300 |
| 02:00 PM | $146.80 | Up $0.15 | $146.80 | $146.75 | 200 |
| 02:00 PM | $146.80 | Up $0.00 | $146.80 | $146.75 | 0 |
| 01:59 PM | $146.65 | Up $0.00 | $146.65 | $146.65 | 200 |
| 01:58 PM | $146.65 | Up $0.08 | $146.66 | $146.65 | 200 |
| 01:55 PM | $146.57 | Up $0.21 | $146.57 | $146.28 | 1,100 |
| 01:55 PM | $146.57 | Up $0.00 | $146.57 | $146.28 | 0 |
| 01:55 PM | $146.57 | Up $0.00 | $146.57 | $146.28 | 0 |
| 01:54 PM | $146.36 | Up $0.04 | $146.36 | $146.36 | 100 |
| 01:53 PM | $146.32 | Up $0.05 | $146.35 | $146.32 | 300 |
| 01:51 PM | $146.27 | Up $0.19 | $146.27 | $146.26 | 200 |
| 01:51 PM | $146.27 | Up $0.00 | $146.27 | $146.26 | 0 |
| 01:48 PM | $146.08 | Up $0.04 | $146.08 | $146.08 | 100 |
| 01:48 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 01:48 PM | $146.08 | Up $0.00 | $146.08 | $146.08 | 0 |
| 01:47 PM | $146.04 | Down $ -0.01 | $146.08 | $146.00 | 9,600 |
| 01:46 PM | $146.05 | Down $ -0.08 | $146.05 | $146.05 | 100 |
| 01:45 PM | $146.13 | Up $0.06 | $146.13 | $146.12 | 500 |
| 01:43 PM | $146.07 | Down $ -0.15 | $146.15 | $146.07 | 700 |
| 01:43 PM | $146.07 | Up $0.00 | $146.15 | $146.07 | 0 |
| 01:41 PM | $146.22 | Down $ -0.03 | $146.22 | $146.15 | 200 |
| 01:41 PM | $146.22 | Up $0.00 | $146.22 | $146.15 | 0 |
| 01:39 PM | $146.25 | Up $0.05 | $146.25 | $146.25 | 100 |
| 01:39 PM | $146.25 | Up $0.00 | $146.25 | $146.25 | 0 |
| 01:37 PM | $146.20 | Down $ -0.06 | $146.20 | $146.20 | 100 |
| 01:37 PM | $146.20 | Up $0.00 | $146.20 | $146.20 | 0 |
| 01:36 PM | $146.26 | Down $ -0.12 | $146.33 | $146.26 | 600 |
| 01:35 PM | $146.38 | Up $0.02 | $146.53 | $146.38 | 1,200 |
| 01:33 PM | $146.36 | Up $0.07 | $146.36 | $146.36 | 100 |
| 01:33 PM | $146.36 | Up $0.00 | $146.36 | $146.36 | 0 |
| 01:32 PM | $146.29 | Down $ -0.09 | $146.34 | $146.29 | 200 |
| 01:30 PM | $146.38 | Up $0.07 | $146.38 | $146.30 | 1,100 |
| 01:30 PM | $146.38 | Up $0.00 | $146.38 | $146.30 | 0 |
| 01:29 PM | $146.31 | Up $0.02 | $146.40 | $146.31 | 600 |
| 01:28 PM | $146.29 | Down $ -0.03 | $146.29 | $146.29 | 100 |
| 01:26 PM | $146.32 | Up $0.05 | $146.32 | $146.32 | 100 |
| 01:26 PM | $146.32 | Up $0.00 | $146.32 | $146.32 | 0 |
| 01:25 PM | $146.27 | Up $0.17 | $146.27 | $146.00 | 3,000 |
| 01:24 PM | $146.10 | Down $ -0.05 | $146.14 | $146.10 | 600 |
| 01:22 PM | $146.15 | Down $ -0.25 | $146.36 | $146.15 | 3,200 |
| 01:22 PM | $146.15 | Up $0.00 | $146.36 | $146.15 | 0 |
| 01:20 PM | $146.40 | Up $0.08 | $146.40 | $146.37 | 400 |
| 01:20 PM | $146.40 | Up $0.00 | $146.40 | $146.37 | 0 |
| 01:19 PM | $146.32 | Up $0.05 | $146.32 | $146.16 | 1,600 |
| 01:18 PM | $146.27 | Down $ -0.06 | $146.33 | $146.27 | 500 |
| 01:17 PM | $146.33 | Down $ -0.12 | $146.39 | $146.33 | 300 |
| 01:15 PM | $146.45 | Down $ -0.10 | $146.57 | $146.45 | 500 |
| 01:15 PM | $146.45 | Up $0.00 | $146.57 | $146.45 | 0 |
| 01:14 PM | $146.55 | Down $ -0.11 | $146.66 | $146.50 | 2,200 |
| 01:13 PM | $146.66 | Down $ -0.08 | $146.66 | $146.66 | 100 |
| 01:12 PM | $146.74 | Up $0.08 | $146.74 | $146.72 | 1,000 |
| 01:11 PM | $146.66 | Down $ -0.14 | $146.72 | $146.66 | 300 |
| 01:10 PM | $146.80 | Up $0.10 | $146.80 | $146.75 | 900 |
| 01:09 PM | $146.70 | Down $ -0.08 | $146.77 | $146.70 | 900 |
| 01:08 PM | $146.78 | Down $ -0.02 | $146.78 | $146.78 | 100 |
| 01:07 PM | $146.80 | Down $ -0.12 | $146.94 | $146.80 | 700 |
| 01:06 PM | $146.92 | Up $0.07 | $146.92 | $146.92 | 100 |
| 01:05 PM | $146.85 | Down $ -0.13 | $146.92 | $146.85 | 800 |
| 01:04 PM | $146.98 | Down $ -0.06 | $146.98 | $146.98 | 100 |
| 01:03 PM | $147.04 | Up $0.05 | $147.04 | $146.99 | 300 |
| 01:02 PM | $146.99 | Down $ -0.08 | $147.02 | $146.99 | 2,900 |
| 12:59 PM | $147.07 | Down $ -0.05 | $147.07 | $147.07 | 100 |
| 12:59 PM | $147.07 | Up $0.00 | $147.07 | $147.07 | 0 |
| 12:59 PM | $147.07 | Up $0.00 | $147.07 | $147.07 | 0 |
| 12:57 PM | $147.12 | Down $ -0.02 | $147.12 | $147.03 | 1,000 |
| 12:57 PM | $147.12 | Up $0.00 | $147.12 | $147.03 | 0 |
| 12:54 PM | $147.14 | Up $0.04 | $147.14 | $147.03 | 300 |
| 12:54 PM | $147.14 | Up $0.00 | $147.14 | $147.03 | 0 |
| 12:54 PM | $147.14 | Up $0.00 | $147.14 | $147.03 | 0 |
| 12:53 PM | $147.10 | Down $ -0.06 | $147.10 | $147.10 | 100 |
| 12:52 PM | $147.16 | Down $ -0.12 | $147.16 | $147.16 | 200 |
| 12:49 PM | $147.28 | Down $ -0.19 | $147.34 | $147.28 | 300 |
| 12:49 PM | $147.28 | Up $0.00 | $147.34 | $147.28 | 0 |
| 12:49 PM | $147.28 | Up $0.00 | $147.34 | $147.28 | 0 |
| 12:47 PM | $147.47 | Up $0.10 | $147.47 | $147.42 | 2,500 |
| 12:47 PM | $147.47 | Up $0.00 | $147.47 | $147.42 | 0 |
| 12:46 PM | $147.37 | Down $ -0.06 | $147.38 | $147.37 | 300 |
| 12:45 PM | $147.43 | Down $ -0.06 | $147.43 | $147.43 | 200 |
| 12:44 PM | $147.49 | Down $ -0.08 | $147.49 | $147.49 | 100 |
| 12:42 PM | $147.57 | Down $ -0.20 | $147.74 | $147.57 | 500 |
| 12:42 PM | $147.57 | Up $0.00 | $147.74 | $147.57 | 0 |
| 12:41 PM | $147.77 | Up $0.11 | $147.77 | $147.72 | 600 |
| 12:40 PM | $147.66 | Up $0.00 | $147.74 | $147.66 | 600 |
| 12:39 PM | $147.66 | Down $ -0.03 | $147.66 | $147.62 | 300 |
| 12:38 PM | $147.69 | Up $0.09 | $147.69 | $147.69 | 100 |
| 12:36 PM | $147.60 | Down $ -0.03 | $147.60 | $147.60 | 200 |
| 12:36 PM | $147.60 | Up $0.00 | $147.60 | $147.60 | 0 |
| 12:32 PM | $147.63 | Up $0.24 | $147.63 | $147.50 | 800 |
| 12:32 PM | $147.63 | Up $0.00 | $147.63 | $147.50 | 0 |
| 12:32 PM | $147.63 | Up $0.00 | $147.63 | $147.50 | 0 |
| 12:32 PM | $147.63 | Up $0.00 | $147.63 | $147.50 | 0 |
| 12:31 PM | $147.39 | Down $ -0.16 | $147.46 | $147.39 | 900 |
| 12:29 PM | $147.55 | Up $0.16 | $147.55 | $147.49 | 1,600 |
| 12:29 PM | $147.55 | Up $0.00 | $147.55 | $147.49 | 0 |
| 12:27 PM | $147.39 | Down $ -0.16 | $147.44 | $147.39 | 200 |
| 12:27 PM | $147.39 | Up $0.00 | $147.44 | $147.39 | 0 |
| 12:25 PM | $147.55 | Up $0.00 | $147.55 | $147.55 | 100 |
| 12:25 PM | $147.55 | Up $0.00 | $147.55 | $147.55 | 0 |
| 12:24 PM | $147.55 | Down $ -0.06 | $147.57 | $147.55 | 600 |
| 12:23 PM | $147.61 | Down $ -0.04 | $147.66 | $147.61 | 1,600 |
| 12:19 PM | $147.65 | Up $0.17 | $147.65 | $147.56 | 700 |
| 12:19 PM | $147.65 | Up $0.00 | $147.65 | $147.56 | 0 |
| 12:19 PM | $147.65 | Up $0.00 | $147.65 | $147.56 | 0 |
| 12:19 PM | $147.65 | Up $0.00 | $147.65 | $147.56 | 0 |
| 12:18 PM | $147.48 | Up $0.05 | $147.48 | $147.33 | 2,400 |
| 12:15 PM | $147.43 | Down $ -0.22 | $147.64 | $147.43 | 500 |
| 12:15 PM | $147.43 | Up $0.00 | $147.64 | $147.43 | 0 |
| 12:15 PM | $147.43 | Up $0.00 | $147.64 | $147.43 | 0 |
| 12:13 PM | $147.65 | Up $0.07 | $147.65 | $147.64 | 200 |
| 12:13 PM | $147.65 | Up $0.00 | $147.65 | $147.64 | 0 |
| 12:12 PM | $147.58 | Up $0.04 | $147.58 | $147.58 | 200 |
| 12:11 PM | $147.54 | Up $0.06 | $147.54 | $147.54 | 100 |
| 12:10 PM | $147.48 | Up $0.05 | $147.49 | $147.48 | 200 |
| 12:09 PM | $147.43 | Down $ -0.02 | $147.57 | $147.43 | 500 |
| 12:08 PM | $147.45 | Up $0.17 | $147.46 | $147.35 | 700 |
| 12:07 PM | $147.28 | Up $0.06 | $147.28 | $147.27 | 200 |
| 12:06 PM | $147.22 | Down $ -0.06 | $147.22 | $147.22 | 100 |
| 12:05 PM | $147.28 | Up $0.06 | $147.28 | $147.27 | 300 |
| 12:03 PM | $147.22 | Down $ -0.13 | $147.39 | $147.22 | 400 |
| 12:03 PM | $147.22 | Up $0.00 | $147.39 | $147.22 | 0 |
| 12:02 PM | $147.35 | Down $ -0.01 | $147.42 | $147.35 | 500 |
| 12:01 PM | $147.36 | Down $ -0.17 | $147.50 | $147.36 | 800 |
| 12:00 PM | $147.53 | Down $ -0.06 | $147.53 | $147.53 | 100 |
| 11:59 AM | $147.59 | Up $0.08 | $147.59 | $147.59 | 100 |
| 11:58 AM | $147.51 | Up $0.12 | $147.51 | $147.45 | 200 |
| 11:57 AM | $147.39 | Up $0.02 | $147.39 | $147.39 | 100 |
| 11:56 AM | $147.37 | Up $0.00 | $147.43 | $147.37 | 400 |
| 11:55 AM | $147.37 | Up $0.06 | $147.37 | $147.31 | 200 |
| 11:54 AM | $147.31 | Up $0.00 | $147.31 | $147.30 | 400 |
| 11:51 AM | $147.31 | Down $ -0.24 | $147.49 | $147.31 | 800 |
| 11:51 AM | $147.31 | Up $0.00 | $147.49 | $147.31 | 0 |
| 11:51 AM | $147.31 | Up $0.00 | $147.49 | $147.31 | 0 |
| 11:50 AM | $147.55 | Up $0.20 | $147.55 | $147.41 | 400 |
| 11:48 AM | $147.35 | Up $0.06 | $147.35 | $147.35 | 100 |
| 11:48 AM | $147.35 | Up $0.00 | $147.35 | $147.35 | 0 |
| 11:47 AM | $147.29 | Down $ -0.45 | $147.66 | $147.02 | 3,800 |
| 11:45 AM | $147.74 | Down $ -0.17 | $147.82 | $147.74 | 200 |
| 11:45 AM | $147.74 | Up $0.00 | $147.82 | $147.74 | 0 |
| 11:44 AM | $147.91 | Up $0.06 | $147.91 | $147.91 | 100 |
| 11:43 AM | $147.85 | Up $0.12 | $147.85 | $147.73 | 700 |
| 11:42 AM | $147.73 | Up $0.06 | $147.73 | $147.73 | 200 |
| 11:40 AM | $147.67 | Up $0.06 | $147.67 | $147.67 | 100 |
| 11:40 AM | $147.67 | Up $0.00 | $147.67 | $147.67 | 0 |
| 11:39 AM | $147.61 | Up $0.00 | $147.67 | $147.61 | 200 |
| 11:38 AM | $147.61 | Up $0.12 | $147.61 | $147.54 | 300 |
| 11:37 AM | $147.49 | Down $ -0.18 | $147.61 | $147.49 | 300 |
| 11:36 AM | $147.67 | Up $0.00 | $147.67 | $147.67 | 100 |
| 11:35 AM | $147.67 | Up $0.12 | $147.72 | $147.61 | 500 |
| 11:34 AM | $147.55 | Up $0.11 | $147.55 | $147.50 | 200 |
| 11:32 AM | $147.44 | Up $0.00 | $147.44 | $147.38 | 400 |
| 11:32 AM | $147.44 | Up $0.00 | $147.44 | $147.38 | 0 |
| 11:31 AM | $147.44 | Down $ -0.17 | $147.54 | $147.44 | 400 |
| 11:30 AM | $147.61 | Down $ -0.26 | $147.79 | $147.61 | 400 |
| 11:29 AM | $147.87 | Up $0.06 | $147.87 | $147.87 | 100 |
| 11:28 AM | $147.81 | Up $0.01 | $147.81 | $147.79 | 200 |
| 11:27 AM | $147.80 | Down $ -0.16 | $147.86 | $147.80 | 1,200 |
| 11:24 AM | $147.96 | Down $ -0.01 | $148.03 | $147.96 | 200 |
| 11:24 AM | $147.96 | Up $0.00 | $148.03 | $147.96 | 0 |
| 11:24 AM | $147.96 | Up $0.00 | $148.03 | $147.96 | 0 |
| 11:23 AM | $147.97 | Up $0.13 | $147.97 | $147.78 | 400 |
| 11:22 AM | $147.84 | Down $ -0.23 | $148.02 | $147.84 | 500 |
| 11:21 AM | $148.07 | Up $0.12 | $148.15 | $148.01 | 700 |
| 11:20 AM | $147.95 | Up $0.20 | $147.95 | $147.76 | 600 |
| 11:19 AM | $147.75 | Up $0.06 | $147.75 | $147.75 | 100 |
| 11:18 AM | $147.69 | Down $ -0.05 | $147.69 | $147.69 | 100 |
| 11:17 AM | $147.74 | Down $ -0.25 | $147.93 | $147.74 | 600 |
| 11:16 AM | $147.99 | Up $0.29 | $148.06 | $147.70 | 3,400 |
| 11:15 AM | $147.70 | Up $0.20 | $147.80 | $147.61 | 800 |
| 11:14 AM | $147.50 | Down $ -0.08 | $147.54 | $147.50 | 500 |
| 11:13 AM | $147.58 | Up $0.13 | $147.58 | $147.51 | 200 |
| 11:12 AM | $147.45 | Up $0.06 | $147.45 | $147.33 | 300 |
| 11:11 AM | $147.39 | Up $0.01 | $147.45 | $147.39 | 200 |
| 11:10 AM | $147.38 | Down $ -0.07 | $147.45 | $147.38 | 1,000 |
| 11:09 AM | $147.45 | Down $ -0.06 | $147.45 | $147.44 | 200 |
| 11:07 AM | $147.51 | Up $0.01 | $147.51 | $147.51 | 200 |
| 11:07 AM | $147.51 | Up $0.00 | $147.51 | $147.51 | 0 |
| 11:06 AM | $147.50 | Down $ -0.23 | $147.67 | $147.50 | 700 |
| 11:05 AM | $147.73 | Up $0.22 | $147.73 | $147.56 | 600 |
| 11:04 AM | $147.51 | Up $0.12 | $147.51 | $147.45 | 200 |
| 11:03 AM | $147.39 | Up $0.06 | $147.45 | $147.39 | 300 |
| 11:02 AM | $147.33 | Down $ -0.18 | $147.45 | $147.33 | 300 |
| 11:01 AM | $147.51 | Down $ -0.06 | $147.51 | $147.51 | 100 |
| 11:00 AM | $147.57 | Down $ -0.07 | $147.64 | $147.57 | 200 |
| 10:59 AM | $147.64 | Down $ -0.06 | $147.76 | $147.64 | 200 |
| 10:58 AM | $147.70 | Up $0.04 | $147.79 | $147.60 | 20,000 |
| 10:57 AM | $147.66 | Up $0.03 | $147.66 | $147.60 | 7,000 |
| 10:56 AM | $147.64 | Down $0.00 | $147.64 | $147.63 | 1,100 |
| 10:55 AM | $147.64 | Up $0.19 | $147.64 | $147.51 | 900 |
| 10:54 AM | $147.45 | Down $ -0.04 | $147.45 | $147.39 | 1,600 |
| 10:53 AM | $147.49 | Down $ -0.07 | $147.49 | $147.49 | 100 |
| 10:52 AM | $147.56 | Down $ -0.05 | $147.56 | $147.56 | 100 |
| 10:51 AM | $147.61 | Down $ -0.17 | $147.73 | $147.61 | 300 |
| 10:50 AM | $147.79 | Up $0.16 | $147.79 | $147.67 | 500 |
| 10:49 AM | $147.62 | Down $ -0.03 | $147.74 | $147.62 | 8,100 |
| 10:48 AM | $147.65 | Up $0.17 | $147.65 | $147.53 | 400 |
| 10:47 AM | $147.48 | Up $0.04 | $147.55 | $147.48 | 3,000 |
| 10:46 AM | $147.44 | Up $0.09 | $147.45 | $147.38 | 7,500 |
| 10:45 AM | $147.35 | Up $0.28 | $147.35 | $147.11 | 700 |
| 10:44 AM | $147.07 | Up $0.06 | $147.07 | $147.07 | 100 |
| 10:43 AM | $147.01 | Down $ -0.37 | $147.32 | $147.00 | 1,700 |
| 10:42 AM | $147.38 | Down $ -0.28 | $147.66 | $147.38 | 16,600 |
| 10:41 AM | $147.66 | Down $ -0.13 | $147.85 | $147.66 | 1,800 |
| 10:39 AM | $147.79 | Down $ -0.18 | $147.98 | $147.78 | 10,900 |
| 10:39 AM | $147.79 | Up $0.00 | $147.98 | $147.78 | 0 |
| 10:38 AM | $147.97 | Up $0.20 | $147.97 | $147.83 | 2,200 |
| 10:37 AM | $147.77 | Up $0.19 | $147.77 | $147.46 | 2,000 |
| 10:36 AM | $147.58 | Up $0.12 | $147.58 | $147.46 | 300 |
| 10:35 AM | $147.46 | Up $0.17 | $147.46 | $147.35 | 700 |
| 10:34 AM | $147.29 | Up $0.04 | $147.41 | $147.19 | 3,500 |
| 10:33 AM | $147.25 | Up $0.19 | $147.25 | $147.10 | 1,000 |
| 10:32 AM | $147.06 | Down $ -0.13 | $147.25 | $147.05 | 500 |
| 10:31 AM | $147.19 | Down $ -0.01 | $147.26 | $147.19 | 300 |
| 10:30 AM | $147.20 | Up $0.26 | $147.20 | $146.99 | 1,100 |
| 10:29 AM | $146.94 | Down $ -0.01 | $146.94 | $146.88 | 400 |
| 10:28 AM | $146.95 | Down $ -0.12 | $147.01 | $146.95 | 200 |
| 10:27 AM | $147.07 | Down $ -0.09 | $147.13 | $147.01 | 600 |
| 10:26 AM | $147.16 | Down $ -0.02 | $147.16 | $147.12 | 300 |
| 10:25 AM | $147.18 | Up $0.00 | $147.24 | $147.18 | 300 |
| 10:24 AM | $147.18 | Down $ -0.11 | $147.24 | $147.18 | 700 |
| 10:23 AM | $147.29 | Up $0.09 | $147.29 | $147.11 | 2,600 |
| 10:22 AM | $147.20 | Up $0.09 | $147.20 | $147.00 | 700 |
| 10:21 AM | $147.11 | Down $ -0.11 | $147.16 | $147.11 | 200 |
| 10:20 AM | $147.22 | Up $0.06 | $147.22 | $147.21 | 200 |
| 10:19 AM | $147.16 | Up $0.24 | $147.16 | $146.86 | 700 |
| 10:18 AM | $146.92 | Down $ -0.06 | $146.92 | $146.86 | 300 |
| 10:17 AM | $146.98 | Up $0.04 | $147.09 | $146.94 | 600 |
| 10:16 AM | $146.94 | Down $ -0.05 | $147.04 | $146.88 | 3,400 |
| 10:15 AM | $146.99 | Up $0.12 | $146.99 | $146.93 | 200 |
| 10:14 AM | $146.87 | Up $0.11 | $146.87 | $146.82 | 200 |
| 10:13 AM | $146.76 | Down $ -0.25 | $147.09 | $146.76 | 2,200 |
| 10:12 AM | $147.01 | Down $ -0.24 | $147.19 | $147.01 | 400 |
| 10:11 AM | $147.25 | Up $0.30 | $147.25 | $146.89 | 1,200 |
| 10:10 AM | $146.95 | Up $0.17 | $146.95 | $146.83 | 500 |
| 10:09 AM | $146.78 | Down $ -0.55 | $147.42 | $146.78 | 1,800 |
| 10:08 AM | $147.33 | Down $ -0.08 | $147.45 | $147.33 | 600 |
| 10:07 AM | $147.41 | Down $ -0.23 | $147.65 | $147.41 | 1,900 |
| 10:06 AM | $147.64 | Down $ -0.43 | $147.99 | $147.64 | 2,300 |
| 10:05 AM | $148.07 | Up $0.41 | $148.07 | $147.76 | 800 |
| 10:04 AM | $147.66 | Up $0.07 | $147.73 | $147.53 | 1,100 |
| 10:03 AM | $147.59 | Up $0.12 | $147.59 | $147.53 | 200 |
| 10:02 AM | $147.47 | Up $0.64 | $147.47 | $146.88 | 1,400 |
| 10:01 AM | $146.83 | Down $ -0.56 | $147.33 | $146.77 | 1,300 |
| 10:00 AM | $147.39 | Down $ -0.03 | $147.44 | $147.21 | 1,700 |
| 09:59 AM | $147.42 | Up $0.10 | $147.42 | $147.24 | 900 |
| 09:58 AM | $147.32 | Up $0.10 | $147.44 | $147.28 | 1,000 |
| 09:57 AM | $147.22 | Down $ -0.60 | $147.82 | $147.22 | 10,400 |
| 09:56 AM | $147.82 | Up $0.24 | $147.88 | $147.64 | 900 |
| 09:55 AM | $147.58 | Up $0.57 | $147.73 | $147.07 | 4,000 |
| 09:54 AM | $147.01 | Up $0.51 | $147.01 | $146.56 | 1,400 |
| 09:53 AM | $146.50 | Down $ -0.21 | $146.82 | $146.50 | 1,800 |
| 09:52 AM | $146.71 | Up $0.07 | $146.93 | $146.46 | 1,900 |
| 09:51 AM | $146.64 | Down $ -0.12 | $147.17 | $146.64 | 3,100 |
| 09:50 AM | $146.76 | Up $0.13 | $146.94 | $146.46 | 2,300 |
| 09:49 AM | $146.63 | Up $0.64 | $146.69 | $146.05 | 3,200 |
| 09:48 AM | $145.99 | Up $0.29 | $145.99 | $145.80 | 1,800 |
| 09:47 AM | $145.70 | Down $ -0.20 | $145.96 | $145.70 | 800 |
| 09:46 AM | $145.90 | Down $ -0.40 | $146.14 | $145.78 | 2,300 |
| 09:45 AM | $146.30 | Down $ -0.37 | $146.82 | $146.30 | 1,200 |
| 09:43 AM | $146.67 | Up $0.23 | $146.67 | $145.97 | 4,500 |
| 09:43 AM | $146.67 | Up $0.00 | $146.67 | $145.97 | 0 |
| 09:42 AM | $146.44 | Down $ -0.76 | $147.29 | $146.44 | 5,000 |
| 09:41 AM | $147.20 | Down $ -0.31 | $147.45 | $146.99 | 1,700 |
| 09:40 AM | $147.51 | Up $0.01 | $147.51 | $147.11 | 1,200 |
| 09:39 AM | $147.50 | Down $ -0.50 | $147.50 | $147.50 | 100 |
| 09:38 AM | $148.00 | Down $ -1.33 | $149.16 | $148.00 | 4,100 |
| 09:37 AM | $149.33 | Up $0.41 | $149.59 | $149.33 | 300 |
| 09:36 AM | $148.92 | Up $0.40 | $148.92 | $148.87 | 300 |
| 09:34 AM | $148.52 | Down $ -0.42 | $148.81 | $148.52 | 1,200 |
| 09:34 AM | $148.52 | Up $0.00 | $148.81 | $148.52 | 0 |
| 09:33 AM | $148.94 | Down $ -0.48 | $149.50 | $148.88 | 3,000 |
| 09:31 AM | $149.42 | Down $ -1.36 | $150.64 | $149.42 | 1,600 |
| 09:31 AM | $149.42 | Up $0.00 | $150.64 | $149.42 | 0 |
| 09:30 AM | $150.78 | Down $ -3.19 | $151.78 | $150.78 | 2,800 |
| Previous close | $153.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/08/2026 | $145.99 | $146.25 | $146.71 | $145.35 | 629,000 |
| 19/08/2026 | $144.70 | $147.08 | $147.08 | $144.70 | 476,500 |
| 18/08/2026 | $140.33 | $140.95 | $142.80 | $140.27 | 425,800 |
| 17/08/2026 | $137.41 | $138.51 | $138.74 | $137.04 | 546,800 |
| 14/08/2026 | $143.55 | $144.34 | $144.37 | $143.00 | 452,900 |
| 13/08/2026 | $147.65 | $142.53 | $148.40 | $142.40 | 418,900 |
| 12/08/2026 | $142.85 | $141.20 | $143.20 | $141.00 | 266,500 |
| 11/08/2026 | $145.98 | $145.72 | $147.10 | $145.41 | 332,200 |
| 10/08/2026 | $145.17 | $144.75 | $145.59 | $144.23 | 448,400 |
| 07/08/2026 | $142.03 | $143.02 | $143.54 | $141.28 | 396,800 |
| 06/08/2026 | $140.13 | $137.86 | $140.73 | $137.50 | 483,400 |
| 05/08/2026 | $137.49 | $141.63 | $141.63 | $137.00 | 1,154,000 |
| 04/08/2026 | $153.12 | $149.52 | $153.81 | $148.16 | 650,400 |
| 31/07/2026 | $137.52 | $138.26 | $138.77 | $136.62 | 427,400 |
| 30/07/2026 | $138.41 | $139.69 | $139.99 | $137.76 | 520,500 |
| 29/07/2026 | $149.35 | $151.20 | $152.50 | $148.57 | 781,300 |
| 28/07/2026 | $145.55 | $146.12 | $147.99 | $144.71 | 730,900 |
| 27/07/2026 | $137.93 | $136.59 | $138.49 | $136.38 | 781,400 |
| 24/07/2026 | $127.04 | $124.87 | $127.98 | $124.87 | 344,300 |
Graphs are not available, please refer to the detailed table