Find a quote
THOMSON REUTERS CORPORATION
235.79 Down -3.71 (-1.57 %)
Delayed : 2025/09/15 17:40:00
- Previous close $239.50
- Opening $239.10
- Today High $239.83
- Today Low $235.55
- Price Bid $235.00
- Price Ask $235.00
- 52 Weeks High $299.24
- 52 Weeks Low $217.85
- Size Bid 2
- Size Ask 1
- Volume 340,877
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $235.79 | Up $0.00 | $235.79 | $235.79 | 55,200 |
| 03:59 PM | $235.79 | Down $ -0.03 | $235.96 | $235.68 | 12,800 |
| 03:58 PM | $235.82 | Up $0.11 | $235.82 | $235.68 | 7,200 |
| 03:57 PM | $235.71 | Down $ -0.03 | $235.76 | $235.68 | 3,700 |
| 03:56 PM | $235.74 | Down $ -0.09 | $235.85 | $235.73 | 4,700 |
| 03:55 PM | $235.83 | Up $0.05 | $235.83 | $235.55 | 5,600 |
| 03:54 PM | $235.78 | Up $0.01 | $235.91 | $235.73 | 2,100 |
| 03:53 PM | $235.77 | Down $ -0.16 | $235.92 | $235.77 | 1,800 |
| 03:52 PM | $235.93 | Down $ -0.15 | $236.10 | $235.93 | 900 |
| 03:51 PM | $236.08 | Down $ -0.28 | $236.31 | $236.04 | 1,400 |
| 03:50 PM | $236.36 | Up $0.19 | $236.50 | $236.23 | 3,800 |
| 03:49 PM | $236.17 | Up $0.11 | $236.17 | $236.03 | 3,200 |
| 03:48 PM | $236.06 | Up $0.06 | $236.06 | $236.02 | 300 |
| 03:47 PM | $236.00 | Up $0.00 | $236.09 | $236.00 | 4,300 |
| 03:46 PM | $236.00 | Down $ -0.06 | $236.09 | $236.00 | 4,400 |
| 03:45 PM | $236.06 | Up $0.03 | $236.10 | $236.04 | 2,400 |
| 03:44 PM | $236.03 | Down $ -0.05 | $236.08 | $236.03 | 1,300 |
| 03:43 PM | $236.08 | Down $ -0.07 | $236.10 | $236.08 | 900 |
| 03:42 PM | $236.15 | Up $0.17 | $236.15 | $235.98 | 900 |
| 03:41 PM | $235.98 | Up $0.04 | $235.98 | $235.91 | 500 |
| 03:40 PM | $235.94 | Up $0.02 | $235.94 | $235.83 | 400 |
| 03:39 PM | $235.92 | Down $ -0.07 | $235.98 | $235.92 | 900 |
| 03:38 PM | $235.99 | Down $ -0.13 | $236.10 | $235.99 | 1,300 |
| 03:36 PM | $236.12 | Down $ -0.01 | $236.13 | $236.12 | 400 |
| 03:36 PM | $236.12 | Up $0.00 | $236.13 | $236.12 | 0 |
| 03:35 PM | $236.13 | Down $ -0.04 | $236.14 | $236.13 | 200 |
| 03:34 PM | $236.17 | Up $0.00 | $236.17 | $236.16 | 200 |
| 03:33 PM | $236.17 | Down $ -0.05 | $236.17 | $236.17 | 100 |
| 03:32 PM | $236.22 | Down $ -0.03 | $236.22 | $236.22 | 100 |
| 03:31 PM | $236.25 | Down $ -0.06 | $236.37 | $236.25 | 800 |
| 03:30 PM | $236.31 | Down $ -0.07 | $236.39 | $236.31 | 900 |
| 03:29 PM | $236.38 | Down $ -0.05 | $236.39 | $236.38 | 200 |
| 03:28 PM | $236.43 | Down $ -0.07 | $236.58 | $236.43 | 800 |
| 03:27 PM | $236.50 | Down $ -0.10 | $236.62 | $236.50 | 3,000 |
| 03:26 PM | $236.60 | Down $ -0.02 | $236.60 | $236.60 | 100 |
| 03:24 PM | $236.62 | Down $ -0.04 | $236.67 | $236.62 | 700 |
| 03:24 PM | $236.62 | Up $0.00 | $236.67 | $236.62 | 0 |
| 03:23 PM | $236.66 | Up $0.08 | $236.66 | $236.61 | 400 |
| 03:22 PM | $236.58 | Up $0.26 | $236.58 | $236.33 | 1,800 |
| 03:21 PM | $236.32 | Up $0.04 | $236.34 | $236.31 | 400 |
| 03:20 PM | $236.28 | Up $0.01 | $236.28 | $236.28 | 100 |
| 03:19 PM | $236.27 | Up $0.00 | $236.27 | $236.27 | 100 |
| 03:18 PM | $236.27 | Up $0.04 | $236.32 | $236.25 | 700 |
| 03:17 PM | $236.23 | Up $0.02 | $236.23 | $236.23 | 100 |
| 03:16 PM | $236.21 | Down $ -0.03 | $236.23 | $236.15 | 2,000 |
| 03:15 PM | $236.24 | Down $ -0.06 | $236.30 | $236.22 | 400 |
| 03:14 PM | $236.30 | Up $0.01 | $236.30 | $236.29 | 200 |
| 03:13 PM | $236.29 | Up $0.07 | $236.37 | $236.21 | 2,300 |
| 03:12 PM | $236.22 | Down $ -0.08 | $236.29 | $236.20 | 600 |
| 03:10 PM | $236.30 | Up $0.01 | $236.34 | $236.29 | 1,500 |
| 03:10 PM | $236.30 | Up $0.00 | $236.34 | $236.29 | 0 |
| 03:09 PM | $236.29 | Down $ -0.10 | $236.38 | $236.28 | 700 |
| 03:08 PM | $236.39 | Down $ -0.05 | $236.39 | $236.39 | 100 |
| 03:06 PM | $236.44 | Up $0.09 | $236.44 | $236.39 | 400 |
| 03:06 PM | $236.44 | Up $0.00 | $236.44 | $236.39 | 0 |
| 03:05 PM | $236.35 | Down $ -0.05 | $236.35 | $236.35 | 100 |
| 03:04 PM | $236.40 | Down $ -0.04 | $236.40 | $236.40 | 100 |
| 03:03 PM | $236.44 | Down $ -0.11 | $236.49 | $236.43 | 400 |
| 03:02 PM | $236.55 | Down $ -0.06 | $236.56 | $236.55 | 200 |
| 03:01 PM | $236.61 | Down $ -0.03 | $236.61 | $236.61 | 100 |
| 03:00 PM | $236.64 | Up $0.04 | $236.64 | $236.61 | 200 |
| 02:59 PM | $236.60 | Down $ -0.08 | $236.66 | $236.60 | 300 |
| 02:58 PM | $236.68 | Down $ -0.01 | $236.68 | $236.67 | 300 |
| 02:57 PM | $236.69 | Up $0.02 | $236.69 | $236.68 | 300 |
| 02:56 PM | $236.67 | Down $ -0.03 | $236.70 | $236.67 | 500 |
| 02:55 PM | $236.70 | Down $ -0.01 | $236.70 | $236.69 | 600 |
| 02:54 PM | $236.71 | Up $0.05 | $236.72 | $236.68 | 400 |
| 02:53 PM | $236.66 | Up $0.00 | $236.66 | $236.64 | 200 |
| 02:52 PM | $236.66 | Up $0.02 | $236.68 | $236.66 | 500 |
| 02:51 PM | $236.64 | Up $0.12 | $236.64 | $236.52 | 1,700 |
| 02:50 PM | $236.52 | Down $ -0.01 | $236.52 | $236.52 | 1,500 |
| 02:49 PM | $236.53 | Down $ -0.28 | $236.77 | $236.53 | 2,300 |
| 02:48 PM | $236.81 | Up $0.04 | $236.82 | $236.75 | 600 |
| 02:47 PM | $236.77 | Down $ -0.01 | $236.83 | $236.77 | 700 |
| 02:46 PM | $236.78 | Down $ -0.11 | $236.87 | $236.78 | 400 |
| 02:45 PM | $236.89 | Down $ -0.06 | $236.93 | $236.89 | 300 |
| 02:44 PM | $236.95 | Up $0.02 | $236.99 | $236.93 | 300 |
| 02:43 PM | $236.93 | Down $ -0.05 | $236.93 | $236.93 | 100 |
| 02:42 PM | $236.98 | Down $ -0.02 | $236.98 | $236.96 | 500 |
| 02:40 PM | $237.00 | Up $0.06 | $237.00 | $237.00 | 100 |
| 02:40 PM | $237.00 | Up $0.00 | $237.00 | $237.00 | 0 |
| 02:39 PM | $236.94 | Up $0.01 | $236.94 | $236.94 | 100 |
| 02:38 PM | $236.93 | Up $0.09 | $236.94 | $236.89 | 500 |
| 02:37 PM | $236.84 | Up $0.07 | $236.84 | $236.80 | 300 |
| 02:36 PM | $236.77 | Up $0.00 | $236.77 | $236.77 | 300 |
| 02:35 PM | $236.77 | Down $ -0.06 | $236.81 | $236.70 | 700 |
| 02:33 PM | $236.83 | Down $ -0.06 | $236.84 | $236.83 | 500 |
| 02:33 PM | $236.83 | Up $0.00 | $236.84 | $236.83 | 0 |
| 02:32 PM | $236.89 | Up $0.02 | $236.89 | $236.82 | 300 |
| 02:30 PM | $236.87 | Down $ -0.16 | $237.01 | $236.87 | 1,100 |
| 02:30 PM | $236.87 | Up $0.00 | $237.01 | $236.87 | 0 |
| 02:29 PM | $237.03 | Up $0.16 | $237.03 | $236.89 | 500 |
| 02:28 PM | $236.87 | Down $ -0.07 | $236.94 | $236.82 | 1,900 |
| 02:27 PM | $236.94 | Down $ -0.05 | $236.94 | $236.94 | 100 |
| 02:26 PM | $236.99 | Down $ -0.01 | $237.05 | $236.99 | 2,800 |
| 02:24 PM | $237.00 | Up $0.00 | $237.00 | $237.00 | 100 |
| 02:24 PM | $237.00 | Up $0.00 | $237.00 | $237.00 | 0 |
| 02:23 PM | $237.00 | Up $0.05 | $237.02 | $237.00 | 1,000 |
| 02:22 PM | $236.95 | Down $ -0.04 | $237.03 | $236.93 | 1,500 |
| 02:21 PM | $236.99 | Down $ -0.01 | $236.99 | $236.99 | 100 |
| 02:20 PM | $237.00 | Down $ -0.03 | $237.05 | $237.00 | 500 |
| 02:19 PM | $237.04 | Down $ -0.22 | $237.22 | $237.00 | 2,600 |
| 02:17 PM | $237.26 | Up $0.02 | $237.26 | $237.23 | 400 |
| 02:17 PM | $237.26 | Up $0.00 | $237.26 | $237.23 | 0 |
| 02:16 PM | $237.24 | Down $ -0.01 | $237.29 | $237.24 | 400 |
| 02:15 PM | $237.25 | Down $ -0.05 | $237.30 | $237.25 | 1,500 |
| 02:14 PM | $237.30 | Up $0.03 | $237.30 | $237.30 | 100 |
| 02:13 PM | $237.27 | Down $ -0.04 | $237.27 | $237.27 | 200 |
| 02:11 PM | $237.31 | Down $ -0.05 | $237.31 | $237.27 | 900 |
| 02:11 PM | $237.31 | Up $0.00 | $237.31 | $237.27 | 0 |
| 02:10 PM | $237.36 | Up $0.04 | $237.36 | $237.36 | 100 |
| 02:09 PM | $237.32 | Down $ -0.02 | $237.32 | $237.32 | 100 |
| 02:08 PM | $237.34 | Up $0.05 | $237.34 | $237.33 | 400 |
| 02:07 PM | $237.29 | Up $0.04 | $237.29 | $237.24 | 300 |
| 02:06 PM | $237.25 | Down $ -0.06 | $237.25 | $237.25 | 100 |
| 02:05 PM | $237.31 | Up $0.10 | $237.31 | $237.25 | 700 |
| 02:02 PM | $237.21 | Down $ -0.02 | $237.26 | $237.21 | 300 |
| 02:02 PM | $237.21 | Up $0.00 | $237.26 | $237.21 | 0 |
| 02:02 PM | $237.21 | Up $0.00 | $237.26 | $237.21 | 0 |
| 02:01 PM | $237.23 | Down $ -0.05 | $237.23 | $237.23 | 100 |
| 02:00 PM | $237.28 | Up $0.00 | $237.28 | $237.23 | 500 |
| 01:58 PM | $237.27 | Up $0.01 | $237.29 | $237.25 | 500 |
| 01:58 PM | $237.27 | Up $0.00 | $237.29 | $237.25 | 0 |
| 01:56 PM | $237.26 | Up $0.06 | $237.26 | $237.19 | 200 |
| 01:56 PM | $237.26 | Up $0.00 | $237.26 | $237.19 | 0 |
| 01:55 PM | $237.20 | Up $0.00 | $237.21 | $237.20 | 300 |
| 01:53 PM | $237.20 | Down $ -0.02 | $237.25 | $237.20 | 200 |
| 01:53 PM | $237.20 | Up $0.00 | $237.25 | $237.20 | 0 |
| 01:52 PM | $237.22 | Down $ -0.13 | $237.29 | $237.22 | 200 |
| 01:50 PM | $237.35 | Up $0.05 | $237.35 | $237.29 | 200 |
| 01:50 PM | $237.35 | Up $0.00 | $237.35 | $237.29 | 0 |
| 01:49 PM | $237.30 | Down $ -0.07 | $237.31 | $237.30 | 200 |
| 01:48 PM | $237.37 | Down $ -0.09 | $237.41 | $237.37 | 400 |
| 01:45 PM | $237.46 | Down $ -0.03 | $237.52 | $237.46 | 400 |
| 01:45 PM | $237.46 | Up $0.00 | $237.52 | $237.46 | 0 |
| 01:45 PM | $237.46 | Up $0.00 | $237.52 | $237.46 | 0 |
| 01:43 PM | $237.49 | Up $0.08 | $237.49 | $237.43 | 300 |
| 01:43 PM | $237.49 | Up $0.00 | $237.49 | $237.43 | 0 |
| 01:42 PM | $237.41 | Up $0.06 | $237.41 | $237.41 | 100 |
| 01:41 PM | $237.35 | Up $0.06 | $237.35 | $237.34 | 300 |
| 01:40 PM | $237.29 | Up $0.02 | $237.29 | $237.29 | 100 |
| 01:39 PM | $237.27 | Up $0.01 | $237.27 | $237.22 | 400 |
| 01:38 PM | $237.26 | Up $0.10 | $237.26 | $237.21 | 600 |
| 01:37 PM | $237.16 | Down $ -0.02 | $237.16 | $237.13 | 200 |
| 01:36 PM | $237.18 | Down $ -0.13 | $237.25 | $237.18 | 300 |
| 01:35 PM | $237.31 | Down $ -0.05 | $237.31 | $237.31 | 100 |
| 01:34 PM | $237.36 | Down $ -0.03 | $237.36 | $237.36 | 100 |
| 01:33 PM | $237.39 | Up $0.04 | $237.42 | $237.38 | 300 |
| 01:32 PM | $237.35 | Down $ -0.02 | $237.35 | $237.35 | 100 |
| 01:31 PM | $237.37 | Down $ -0.06 | $237.37 | $237.37 | 100 |
| 01:30 PM | $237.43 | Up $0.00 | $237.50 | $237.43 | 700 |
| 01:29 PM | $237.43 | Up $0.12 | $237.43 | $237.37 | 400 |
| 01:27 PM | $237.31 | Down $ -0.10 | $237.34 | $237.31 | 300 |
| 01:27 PM | $237.31 | Up $0.00 | $237.34 | $237.31 | 0 |
| 01:26 PM | $237.41 | Up $0.02 | $237.41 | $237.30 | 1,100 |
| 01:25 PM | $237.39 | Down $ -0.03 | $237.39 | $237.39 | 200 |
| 01:24 PM | $237.42 | Up $0.08 | $237.42 | $237.41 | 200 |
| 01:22 PM | $237.34 | Down $ -0.07 | $237.41 | $237.33 | 600 |
| 01:22 PM | $237.34 | Up $0.00 | $237.41 | $237.33 | 0 |
| 01:21 PM | $237.41 | Down $ -0.27 | $237.57 | $237.39 | 900 |
| 01:19 PM | $237.68 | Up $0.03 | $237.68 | $237.57 | 300 |
| 01:19 PM | $237.68 | Up $0.00 | $237.68 | $237.57 | 0 |
| 01:18 PM | $237.65 | Down $ -0.05 | $237.66 | $237.65 | 300 |
| 01:16 PM | $237.70 | Down $ -0.04 | $237.70 | $237.70 | 300 |
| 01:16 PM | $237.70 | Up $0.00 | $237.70 | $237.70 | 0 |
| 01:13 PM | $237.74 | Down $ -0.06 | $237.74 | $237.74 | 300 |
| 01:13 PM | $237.74 | Up $0.00 | $237.74 | $237.74 | 0 |
| 01:13 PM | $237.74 | Up $0.00 | $237.74 | $237.74 | 0 |
| 01:11 PM | $237.80 | Up $0.05 | $237.80 | $237.80 | 100 |
| 01:11 PM | $237.80 | Up $0.00 | $237.80 | $237.80 | 0 |
| 01:10 PM | $237.75 | Down $ -0.04 | $237.81 | $237.72 | 400 |
| 01:09 PM | $237.79 | Down $ -0.01 | $237.83 | $237.79 | 300 |
| 01:08 PM | $237.80 | Up $0.06 | $237.80 | $237.78 | 500 |
| 01:07 PM | $237.74 | Down $ -0.22 | $237.90 | $237.74 | 800 |
| 01:06 PM | $237.96 | Up $0.08 | $237.96 | $237.85 | 700 |
| 01:05 PM | $237.88 | Up $0.04 | $237.88 | $237.88 | 200 |
| 01:03 PM | $237.84 | Down $ -0.06 | $237.84 | $237.84 | 100 |
| 01:03 PM | $237.84 | Up $0.00 | $237.84 | $237.84 | 0 |
| 01:02 PM | $237.90 | Down $ -0.05 | $237.90 | $237.90 | 100 |
| 01:01 PM | $237.95 | Down $ -0.02 | $238.01 | $237.87 | 800 |
| 12:59 PM | $237.97 | Up $0.12 | $237.97 | $237.90 | 500 |
| 12:59 PM | $237.97 | Up $0.00 | $237.97 | $237.90 | 0 |
| 12:58 PM | $237.85 | Down $ -0.01 | $237.85 | $237.85 | 100 |
| 12:57 PM | $237.86 | Down $ -0.01 | $237.91 | $237.86 | 300 |
| 12:56 PM | $237.87 | Up $0.04 | $237.87 | $237.81 | 400 |
| 12:55 PM | $237.83 | Down $ -0.29 | $238.02 | $237.83 | 1,500 |
| 12:52 PM | $238.12 | Up $0.08 | $238.12 | $238.08 | 300 |
| 12:52 PM | $238.12 | Up $0.00 | $238.12 | $238.08 | 0 |
| 12:52 PM | $238.12 | Up $0.00 | $238.12 | $238.08 | 0 |
| 12:51 PM | $238.04 | Down $ -0.02 | $238.04 | $238.01 | 200 |
| 12:50 PM | $238.06 | Up $0.11 | $238.18 | $238.06 | 1,000 |
| 12:49 PM | $237.95 | Down $ -0.05 | $237.95 | $237.95 | 200 |
| 12:47 PM | $238.00 | Down $ -0.06 | $238.01 | $238.00 | 200 |
| 12:47 PM | $238.00 | Up $0.00 | $238.01 | $238.00 | 0 |
| 12:45 PM | $238.06 | Down $ -0.05 | $238.06 | $238.06 | 100 |
| 12:45 PM | $238.06 | Up $0.00 | $238.06 | $238.06 | 0 |
| 12:44 PM | $238.11 | Up $0.01 | $238.11 | $237.92 | 1,900 |
| 12:40 PM | $238.10 | Up $0.11 | $238.10 | $237.95 | 1,000 |
| 12:40 PM | $238.10 | Up $0.00 | $238.10 | $237.95 | 0 |
| 12:40 PM | $238.10 | Up $0.00 | $238.10 | $237.95 | 0 |
| 12:40 PM | $238.10 | Up $0.00 | $238.10 | $237.95 | 0 |
| 12:36 PM | $237.99 | Down $ -0.05 | $237.99 | $237.99 | 100 |
| 12:36 PM | $237.99 | Up $0.00 | $237.99 | $237.99 | 0 |
| 12:36 PM | $237.99 | Up $0.00 | $237.99 | $237.99 | 0 |
| 12:36 PM | $237.99 | Up $0.00 | $237.99 | $237.99 | 0 |
| 12:35 PM | $238.04 | Up $0.06 | $238.04 | $237.92 | 1,000 |
| 12:33 PM | $237.98 | Up $0.01 | $237.98 | $237.88 | 600 |
| 12:33 PM | $237.98 | Up $0.00 | $237.98 | $237.88 | 0 |
| 12:32 PM | $237.97 | Up $0.27 | $237.97 | $237.71 | 700 |
| 12:29 PM | $237.70 | Up $0.01 | $237.70 | $237.62 | 1,000 |
| 12:29 PM | $237.70 | Up $0.00 | $237.70 | $237.62 | 0 |
| 12:29 PM | $237.70 | Up $0.00 | $237.70 | $237.62 | 0 |
| 12:26 PM | $237.69 | Up $0.01 | $237.69 | $237.63 | 5,900 |
| 12:26 PM | $237.69 | Up $0.00 | $237.69 | $237.63 | 0 |
| 12:26 PM | $237.69 | Up $0.00 | $237.69 | $237.63 | 0 |
| 12:25 PM | $237.68 | Up $0.14 | $237.68 | $237.55 | 5,100 |
| 12:24 PM | $237.54 | Down $ -0.02 | $237.54 | $237.48 | 3,100 |
| 12:23 PM | $237.56 | Up $0.19 | $237.58 | $237.43 | 4,700 |
| 12:21 PM | $237.37 | Down $ -0.13 | $237.44 | $237.37 | 400 |
| 12:21 PM | $237.37 | Up $0.00 | $237.44 | $237.37 | 0 |
| 12:20 PM | $237.50 | Down $ -0.04 | $237.55 | $237.48 | 9,000 |
| 12:19 PM | $237.54 | Up $0.21 | $237.63 | $237.39 | 13,000 |
| 12:16 PM | $237.33 | Up $0.03 | $237.34 | $237.30 | 300 |
| 12:16 PM | $237.33 | Up $0.00 | $237.34 | $237.30 | 0 |
| 12:16 PM | $237.33 | Up $0.00 | $237.34 | $237.30 | 0 |
| 12:15 PM | $237.30 | Up $0.05 | $237.30 | $237.30 | 100 |
| 12:12 PM | $237.25 | Up $0.07 | $237.25 | $237.24 | 400 |
| 12:12 PM | $237.25 | Up $0.00 | $237.25 | $237.24 | 0 |
| 12:12 PM | $237.25 | Up $0.00 | $237.25 | $237.24 | 0 |
| 12:11 PM | $237.18 | Down $ -0.16 | $237.28 | $237.18 | 800 |
| 12:10 PM | $237.34 | Up $0.28 | $237.34 | $237.13 | 500 |
| 12:09 PM | $237.06 | Down $ -0.07 | $237.10 | $237.06 | 500 |
| 12:08 PM | $237.13 | Up $0.22 | $237.15 | $237.02 | 700 |
| 12:07 PM | $236.91 | Down $ -0.03 | $236.91 | $236.91 | 300 |
| 12:04 PM | $236.94 | Up $0.05 | $236.94 | $236.94 | 200 |
| 12:04 PM | $236.94 | Up $0.00 | $236.94 | $236.94 | 0 |
| 12:04 PM | $236.94 | Up $0.00 | $236.94 | $236.94 | 0 |
| 12:01 PM | $236.89 | Down $ -0.11 | $236.94 | $236.89 | 200 |
| 12:01 PM | $236.89 | Up $0.00 | $236.94 | $236.89 | 0 |
| 12:01 PM | $236.89 | Up $0.00 | $236.94 | $236.89 | 0 |
| 12:00 PM | $237.00 | Up $0.10 | $237.00 | $236.94 | 500 |
| 11:58 AM | $236.90 | Up $0.00 | $236.91 | $236.90 | 300 |
| 11:58 AM | $236.90 | Up $0.00 | $236.91 | $236.90 | 0 |
| 11:57 AM | $236.90 | Down $ -0.03 | $237.03 | $236.90 | 1,600 |
| 11:56 AM | $236.93 | Up $0.06 | $236.93 | $236.93 | 100 |
| 11:55 AM | $236.87 | Down $ -0.04 | $236.87 | $236.87 | 100 |
| 11:54 AM | $236.91 | Down $ -0.02 | $237.01 | $236.91 | 500 |
| 11:53 AM | $236.93 | Up $0.00 | $237.02 | $236.87 | 1,900 |
| 11:52 AM | $236.93 | Up $0.27 | $236.93 | $236.71 | 1,400 |
| 11:50 AM | $236.66 | Down $ -0.03 | $236.70 | $236.65 | 600 |
| 11:50 AM | $236.66 | Up $0.00 | $236.70 | $236.65 | 0 |
| 11:49 AM | $236.69 | Up $0.09 | $236.70 | $236.60 | 400 |
| 11:44 AM | $236.60 | Down $ -0.20 | $236.86 | $236.60 | 1,000 |
| 11:44 AM | $236.60 | Up $0.00 | $236.86 | $236.60 | 0 |
| 11:44 AM | $236.60 | Up $0.00 | $236.86 | $236.60 | 0 |
| 11:44 AM | $236.60 | Up $0.00 | $236.86 | $236.60 | 0 |
| 11:44 AM | $236.60 | Up $0.00 | $236.86 | $236.60 | 0 |
| 11:43 AM | $236.80 | Up $0.07 | $236.80 | $236.79 | 300 |
| 11:42 AM | $236.73 | Down $ -0.05 | $236.73 | $236.73 | 100 |
| 11:41 AM | $236.78 | Down $ -0.23 | $237.12 | $236.78 | 1,100 |
| 11:40 AM | $237.01 | Down $ -0.16 | $237.13 | $237.01 | 600 |
| 11:39 AM | $237.17 | Down $ -0.23 | $237.42 | $237.17 | 4,200 |
| 11:38 AM | $237.40 | Down $ -0.11 | $237.46 | $237.40 | 300 |
| 11:37 AM | $237.51 | Down $ -0.10 | $237.59 | $237.51 | 400 |
| 11:34 AM | $237.61 | Up $0.15 | $237.61 | $237.47 | 400 |
| 11:34 AM | $237.61 | Up $0.00 | $237.61 | $237.47 | 0 |
| 11:34 AM | $237.61 | Up $0.00 | $237.61 | $237.47 | 0 |
| 11:33 AM | $237.46 | Up $0.16 | $237.46 | $237.30 | 700 |
| 11:31 AM | $237.30 | Down $ -0.11 | $237.36 | $237.30 | 300 |
| 11:31 AM | $237.30 | Up $0.00 | $237.36 | $237.30 | 0 |
| 11:29 AM | $237.41 | Down $ -0.06 | $237.41 | $237.41 | 100 |
| 11:29 AM | $237.41 | Up $0.00 | $237.41 | $237.41 | 0 |
| 11:28 AM | $237.47 | Down $ -0.10 | $237.53 | $237.47 | 200 |
| 11:27 AM | $237.57 | Down $ -0.08 | $237.59 | $237.57 | 500 |
| 11:26 AM | $237.65 | Up $0.10 | $237.65 | $237.59 | 200 |
| 11:25 AM | $237.55 | Up $0.02 | $237.55 | $237.53 | 400 |
| 11:24 AM | $237.53 | Down $ -0.06 | $237.56 | $237.53 | 400 |
| 11:23 AM | $237.59 | Up $0.17 | $237.59 | $237.50 | 300 |
| 11:22 AM | $237.42 | Up $0.01 | $237.44 | $237.42 | 200 |
| 11:21 AM | $237.41 | Down $ -0.08 | $237.46 | $237.41 | 200 |
| 11:18 AM | $237.49 | Up $0.06 | $237.49 | $237.49 | 100 |
| 11:18 AM | $237.49 | Up $0.00 | $237.49 | $237.49 | 0 |
| 11:18 AM | $237.49 | Up $0.00 | $237.49 | $237.49 | 0 |
| 11:17 AM | $237.43 | Up $0.13 | $237.43 | $237.27 | 500 |
| 11:16 AM | $237.30 | Down $ -0.03 | $237.34 | $237.30 | 300 |
| 11:15 AM | $237.33 | Down $ -0.07 | $237.34 | $237.33 | 200 |
| 11:14 AM | $237.40 | Up $0.05 | $237.40 | $237.40 | 100 |
| 11:13 AM | $237.35 | Down $ -0.11 | $237.35 | $237.35 | 200 |
| 11:09 AM | $237.46 | Down $ -0.02 | $237.46 | $237.46 | 100 |
| 11:09 AM | $237.46 | Up $0.00 | $237.46 | $237.46 | 0 |
| 11:09 AM | $237.46 | Up $0.00 | $237.46 | $237.46 | 0 |
| 11:09 AM | $237.46 | Up $0.00 | $237.46 | $237.46 | 0 |
| 11:07 AM | $237.48 | Up $0.01 | $237.52 | $237.48 | 300 |
| 11:07 AM | $237.48 | Up $0.00 | $237.52 | $237.48 | 0 |
| 11:06 AM | $237.47 | Up $0.10 | $237.51 | $237.41 | 500 |
| 11:05 AM | $237.37 | Down $ -0.06 | $237.37 | $237.37 | 100 |
| 11:04 AM | $237.43 | Down $ -0.22 | $237.63 | $237.39 | 1,200 |
| 11:03 AM | $237.65 | Down $ -0.01 | $237.65 | $237.65 | 100 |
| 11:02 AM | $237.66 | Down $ -0.12 | $237.72 | $237.66 | 200 |
| 11:01 AM | $237.78 | Down $ -0.01 | $237.78 | $237.78 | 100 |
| 11:00 AM | $237.79 | Up $0.03 | $237.82 | $237.79 | 500 |
| 10:58 AM | $237.76 | Down $ -0.15 | $237.86 | $237.76 | 500 |
| 10:58 AM | $237.76 | Up $0.00 | $237.86 | $237.76 | 0 |
| 10:57 AM | $237.91 | Down $ -0.04 | $237.91 | $237.91 | 100 |
| 10:55 AM | $237.95 | Up $0.22 | $237.95 | $237.78 | 400 |
| 10:55 AM | $237.95 | Up $0.00 | $237.95 | $237.78 | 0 |
| 10:54 AM | $237.73 | Down $ -0.15 | $237.79 | $237.67 | 700 |
| 10:53 AM | $237.88 | Down $ -0.06 | $237.91 | $237.88 | 400 |
| 10:52 AM | $237.94 | Up $0.06 | $237.94 | $237.89 | 500 |
| 10:51 AM | $237.88 | Down $ -0.23 | $238.03 | $237.88 | 800 |
| 10:50 AM | $238.11 | Down $ -0.19 | $238.34 | $238.11 | 1,200 |
| 10:49 AM | $238.30 | Down $ -0.01 | $238.30 | $238.28 | 300 |
| 10:48 AM | $238.31 | Down $ -0.26 | $238.50 | $238.31 | 600 |
| 10:47 AM | $238.57 | Down $ -0.20 | $238.73 | $238.57 | 500 |
| 10:45 AM | $238.77 | Down $ -0.01 | $238.78 | $238.77 | 200 |
| 10:45 AM | $238.77 | Up $0.00 | $238.78 | $238.77 | 0 |
| 10:43 AM | $238.78 | Up $0.00 | $238.78 | $238.76 | 300 |
| 10:43 AM | $238.78 | Up $0.00 | $238.78 | $238.76 | 0 |
| 10:42 AM | $238.78 | Down $ -0.06 | $238.88 | $238.78 | 400 |
| 10:41 AM | $238.84 | Down $ -0.15 | $238.95 | $238.83 | 1,100 |
| 10:39 AM | $238.99 | Up $0.11 | $239.00 | $238.92 | 700 |
| 10:39 AM | $238.99 | Up $0.00 | $239.00 | $238.92 | 0 |
| 10:38 AM | $238.88 | Up $0.05 | $238.89 | $238.88 | 300 |
| 10:37 AM | $238.83 | Down $ -0.05 | $238.83 | $238.83 | 100 |
| 10:36 AM | $238.88 | Down $ -0.04 | $239.00 | $238.88 | 1,000 |
| 10:35 AM | $238.92 | Up $0.20 | $238.92 | $238.68 | 1,600 |
| 10:34 AM | $238.72 | Up $0.08 | $238.82 | $238.65 | 4,300 |
| 10:33 AM | $238.64 | Up $0.00 | $238.64 | $238.64 | 100 |
| 10:32 AM | $238.64 | Up $0.05 | $238.64 | $238.63 | 200 |
| 10:31 AM | $238.59 | Up $0.07 | $238.62 | $238.59 | 300 |
| 10:30 AM | $238.52 | Up $0.08 | $238.55 | $238.51 | 800 |
| 10:29 AM | $238.44 | Up $0.09 | $238.44 | $238.34 | 1,200 |
| 10:28 AM | $238.35 | Up $0.03 | $238.35 | $238.27 | 300 |
| 10:26 AM | $238.32 | Down $ -0.10 | $238.45 | $238.32 | 500 |
| 10:26 AM | $238.32 | Up $0.00 | $238.45 | $238.32 | 0 |
| 10:25 AM | $238.42 | Down $ -0.06 | $238.42 | $238.42 | 100 |
| 10:24 AM | $238.48 | Up $0.01 | $238.53 | $238.48 | 400 |
| 10:23 AM | $238.47 | Down $ -0.03 | $238.53 | $238.47 | 300 |
| 10:22 AM | $238.50 | Up $0.01 | $238.51 | $238.37 | 1,100 |
| 10:21 AM | $238.49 | Up $0.09 | $238.54 | $238.44 | 400 |
| 10:20 AM | $238.40 | Up $0.04 | $238.40 | $238.40 | 100 |
| 10:19 AM | $238.36 | Up $0.07 | $238.36 | $238.24 | 1,100 |
| 10:18 AM | $238.29 | Down $ -0.27 | $238.52 | $238.27 | 2,700 |
| 10:16 AM | $238.56 | Up $0.04 | $238.63 | $238.55 | 800 |
| 10:16 AM | $238.56 | Up $0.00 | $238.63 | $238.55 | 0 |
| 10:15 AM | $238.52 | Down $ -0.21 | $238.68 | $238.52 | 700 |
| 10:14 AM | $238.73 | Down $ -0.07 | $238.75 | $238.73 | 200 |
| 10:13 AM | $238.80 | Down $ -0.06 | $238.93 | $238.80 | 700 |
| 10:12 AM | $238.86 | Down $0.00 | $238.92 | $238.80 | 900 |
| 10:11 AM | $238.87 | Up $0.08 | $238.88 | $238.82 | 400 |
| 10:10 AM | $238.79 | Up $0.12 | $238.87 | $238.69 | 1,800 |
| 10:09 AM | $238.67 | Down $ -0.08 | $238.70 | $238.67 | 200 |
| 10:06 AM | $238.75 | Down $ -0.27 | $238.92 | $238.75 | 500 |
| 10:06 AM | $238.75 | Up $0.00 | $238.92 | $238.75 | 0 |
| 10:06 AM | $238.75 | Up $0.00 | $238.92 | $238.75 | 0 |
| 10:05 AM | $239.02 | Down $ -0.02 | $239.08 | $239.02 | 500 |
| 10:04 AM | $239.04 | Down $ -0.02 | $239.04 | $238.92 | 600 |
| 10:03 AM | $239.06 | Down $ -0.03 | $239.06 | $238.96 | 900 |
| 10:02 AM | $239.09 | Down $ -0.07 | $239.17 | $239.05 | 1,300 |
| 10:01 AM | $239.17 | Up $0.05 | $239.17 | $239.11 | 1,200 |
| 10:00 AM | $239.11 | Up $0.06 | $239.22 | $239.05 | 7,100 |
| 09:59 AM | $239.05 | Up $0.11 | $239.05 | $238.94 | 800 |
| 09:58 AM | $238.94 | Down $ -0.11 | $238.94 | $238.94 | 100 |
| 09:57 AM | $239.05 | Down $ -0.06 | $239.05 | $238.90 | 1,300 |
| 09:56 AM | $239.11 | Up $0.10 | $239.11 | $239.11 | 100 |
| 09:55 AM | $239.01 | Down $ -0.12 | $239.19 | $239.01 | 600 |
| 09:54 AM | $239.13 | Down $ -0.07 | $239.14 | $239.06 | 800 |
| 09:53 AM | $239.20 | Down $ -0.16 | $239.30 | $239.20 | 300 |
| 09:52 AM | $239.36 | Up $0.04 | $239.36 | $239.36 | 100 |
| 09:51 AM | $239.32 | Down $ -0.15 | $239.40 | $239.23 | 800 |
| 09:50 AM | $239.47 | Down $ -0.22 | $239.66 | $239.47 | 700 |
| 09:49 AM | $239.69 | Up $0.09 | $239.75 | $239.54 | 600 |
| 09:48 AM | $239.60 | Up $0.06 | $239.68 | $239.54 | 600 |
| 09:47 AM | $239.53 | Up $0.11 | $239.53 | $239.36 | 400 |
| 09:46 AM | $239.42 | Down $ -0.08 | $239.44 | $239.42 | 200 |
| 09:45 AM | $239.50 | Down $ -0.27 | $239.83 | $239.50 | 2,400 |
| 09:44 AM | $239.77 | Up $0.29 | $239.77 | $239.45 | 500 |
| 09:43 AM | $239.48 | Up $0.06 | $239.48 | $239.42 | 200 |
| 09:42 AM | $239.42 | Down $ -0.06 | $239.42 | $239.42 | 100 |
| 09:41 AM | $239.48 | Up $0.20 | $239.48 | $239.23 | 500 |
| 09:40 AM | $239.28 | Up $0.26 | $239.61 | $239.13 | 5,900 |
| 09:38 AM | $239.02 | Down $ -0.60 | $239.04 | $239.02 | 300 |
| 09:38 AM | $239.02 | Up $0.00 | $239.04 | $239.02 | 0 |
| 09:33 AM | $239.62 | Up $0.26 | $239.62 | $239.24 | 900 |
| 09:33 AM | $239.62 | Up $0.00 | $239.62 | $239.24 | 0 |
| 09:33 AM | $239.62 | Up $0.00 | $239.62 | $239.24 | 0 |
| 09:33 AM | $239.62 | Up $0.00 | $239.62 | $239.24 | 0 |
| 09:33 AM | $239.62 | Up $0.00 | $239.62 | $239.24 | 0 |
| 09:31 AM | $239.36 | Up $0.24 | $239.38 | $239.36 | 300 |
| 09:31 AM | $239.36 | Up $0.00 | $239.38 | $239.36 | 0 |
| 09:30 AM | $239.12 | Down $ -0.38 | $239.58 | $238.69 | 1,600 |
| Previous close | $239.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $239.50 | $239.82 | $240.35 | $239.13 | 155,600 |
| 11/09/2025 | $239.95 | $238.62 | $241.11 | $238.49 | 268,700 |
| 10/09/2025 | $236.30 | $238.32 | $239.04 | $236.04 | 249,200 |
| 09/09/2025 | $243.34 | $241.82 | $243.44 | $241.76 | 397,500 |
| 08/09/2025 | $239.63 | $239.13 | $239.94 | $238.00 | 298,600 |
| 05/09/2025 | $241.93 | $240.61 | $242.31 | $240.61 | 371,700 |
| 04/09/2025 | $247.18 | $247.77 | $247.92 | $246.83 | 212,500 |
| 03/09/2025 | $244.76 | $246.08 | $246.50 | $244.14 | 244,000 |
| 02/09/2025 | $244.88 | $243.15 | $245.06 | $242.99 | 201,300 |
| 29/08/2025 | $243.91 | $244.63 | $245.59 | $243.88 | 216,100 |
| 28/08/2025 | $245.13 | $243.37 | $245.32 | $243.37 | 250,700 |
| 27/08/2025 | $241.20 | $241.79 | $242.65 | $241.18 | 174,200 |
| 26/08/2025 | $242.16 | $242.34 | $242.94 | $241.12 | 559,300 |
| 25/08/2025 | $244.95 | $245.99 | $246.45 | $244.91 | 184,800 |
| 22/08/2025 | $246.86 | $246.46 | $247.60 | $246.02 | 326,800 |
| 21/08/2025 | $244.87 | $242.69 | $245.17 | $241.84 | 325,900 |
| 20/08/2025 | $243.79 | $245.68 | $245.78 | $243.67 | 304,800 |
| 19/08/2025 | $242.62 | $240.73 | $243.36 | $240.49 | 346,000 |
| 18/08/2025 | $238.76 | $239.75 | $240.72 | $238.64 | 262,300 |
| 15/08/2025 | $236.67 | $236.58 | $237.06 | $235.77 | 282,000 |
| 14/08/2025 | $231.86 | $234.92 | $235.21 | $231.80 | 300,500 |
| 13/08/2025 | $233.51 | $234.19 | $235.06 | $232.40 | 318,500 |
| 12/08/2025 | $234.63 | $234.66 | $235.03 | $233.53 | 391,700 |
| 11/08/2025 | $241.00 | $241.50 | $241.82 | $240.18 | 309,900 |
| 08/08/2025 | $247.39 | $249.73 | $250.04 | $246.80 | 178,500 |
| 07/08/2025 | $249.70 | $249.42 | $249.85 | $247.53 | 292,600 |
| 06/08/2025 | $247.36 | $253.74 | $254.27 | $245.36 | 911,500 |
| 05/08/2025 | $275.03 | $276.35 | $277.22 | $274.20 | 210,700 |
| 01/08/2025 | $277.45 | $278.23 | $279.00 | $276.56 | 182,000 |
| 31/07/2025 | $278.08 | $278.85 | $279.61 | $278.06 | 306,100 |
Graphs are not available, please refer to the detailed table