Find a quote
THOMSON REUTERS CORPORATION
233.51 Down -1.12 (-0.48 %)
Delayed : 2025/08/13 17:40:00
- Previous close $234.63
- Opening $233.41
- Today High $235.06
- Today Low $230.77
- Price Bid $231.25
- Price Ask $231.25
- 52 Weeks High $299.24
- 52 Weeks Low $217.85
- Size Bid 1
- Size Ask 1
- Volume 506,862
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $233.51 | Up $0.03 | $233.51 | $233.51 | 93,900 |
| 03:59 PM | $233.48 | Up $0.12 | $233.56 | $233.42 | 19,700 |
| 03:58 PM | $233.36 | Up $0.09 | $233.36 | $233.12 | 9,300 |
| 03:57 PM | $233.27 | Up $0.04 | $233.32 | $233.25 | 6,100 |
| 03:56 PM | $233.23 | Up $0.21 | $233.23 | $233.04 | 3,800 |
| 03:55 PM | $233.02 | Up $0.02 | $233.16 | $233.01 | 4,200 |
| 03:54 PM | $233.00 | Down $ -0.09 | $233.11 | $233.00 | 700 |
| 03:53 PM | $233.09 | Up $0.04 | $233.13 | $232.99 | 1,200 |
| 03:52 PM | $233.05 | Down $ -0.10 | $233.23 | $233.05 | 2,700 |
| 03:51 PM | $233.15 | Up $0.05 | $233.15 | $233.09 | 1,600 |
| 03:50 PM | $233.10 | Up $0.08 | $233.11 | $232.86 | 3,200 |
| 03:49 PM | $233.02 | Down $ -0.04 | $233.13 | $233.02 | 2,500 |
| 03:47 PM | $233.06 | Up $0.25 | $233.06 | $232.88 | 800 |
| 03:47 PM | $233.06 | Up $0.00 | $233.06 | $232.88 | 0 |
| 03:46 PM | $232.81 | Up $0.19 | $232.81 | $232.61 | 900 |
| 03:45 PM | $232.62 | Up $0.15 | $232.62 | $232.47 | 3,200 |
| 03:44 PM | $232.47 | Up $0.01 | $232.53 | $232.40 | 4,500 |
| 03:43 PM | $232.46 | Down $ -0.13 | $232.55 | $232.46 | 2,700 |
| 03:42 PM | $232.59 | Down $ -0.11 | $232.76 | $232.56 | 2,100 |
| 03:41 PM | $232.70 | Down $ -0.09 | $232.80 | $232.70 | 1,900 |
| 03:40 PM | $232.79 | Up $0.04 | $232.85 | $232.77 | 2,200 |
| 03:39 PM | $232.75 | Down $ -0.06 | $232.80 | $232.71 | 1,600 |
| 03:38 PM | $232.80 | Down $ -0.03 | $232.81 | $232.80 | 400 |
| 03:37 PM | $232.83 | Down $ -0.12 | $232.89 | $232.83 | 400 |
| 03:36 PM | $232.95 | Down $ -0.14 | $233.15 | $232.95 | 1,300 |
| 03:35 PM | $233.09 | Down $ -0.03 | $233.09 | $233.09 | 300 |
| 03:34 PM | $233.12 | Down $ -0.09 | $233.20 | $233.12 | 1,300 |
| 03:33 PM | $233.22 | Down $ -0.01 | $233.22 | $233.21 | 600 |
| 03:32 PM | $233.23 | Up $0.00 | $233.24 | $233.23 | 300 |
| 03:31 PM | $233.23 | Up $0.03 | $233.25 | $233.22 | 600 |
| 03:30 PM | $233.20 | Up $0.03 | $233.20 | $233.11 | 2,300 |
| 03:29 PM | $233.17 | Up $0.03 | $233.17 | $233.17 | 1,900 |
| 03:28 PM | $233.14 | Up $0.03 | $233.16 | $233.12 | 2,200 |
| 03:27 PM | $233.11 | Up $0.05 | $233.11 | $233.00 | 1,300 |
| 03:26 PM | $233.06 | Up $0.02 | $233.06 | $233.06 | 100 |
| 03:25 PM | $233.04 | Down $ -0.20 | $233.21 | $233.04 | 1,500 |
| 03:24 PM | $233.24 | Down $ -0.02 | $233.32 | $233.23 | 4,200 |
| 03:23 PM | $233.26 | Down $ -0.01 | $233.26 | $233.21 | 1,500 |
| 03:22 PM | $233.27 | Up $0.02 | $233.31 | $233.24 | 4,800 |
| 03:21 PM | $233.26 | Down $ -0.02 | $233.26 | $233.26 | 400 |
| 03:20 PM | $233.27 | Up $0.12 | $233.27 | $233.15 | 1,100 |
| 03:19 PM | $233.15 | Up $0.00 | $233.15 | $233.15 | 300 |
| 03:18 PM | $233.15 | Up $0.04 | $233.15 | $233.11 | 1,000 |
| 03:17 PM | $233.11 | Down $ -0.01 | $233.11 | $233.05 | 1,000 |
| 03:16 PM | $233.12 | Down $ -0.02 | $233.12 | $233.12 | 200 |
| 03:15 PM | $233.14 | Down $ -0.09 | $233.18 | $233.14 | 300 |
| 03:14 PM | $233.23 | Down $ -0.07 | $233.26 | $233.19 | 3,300 |
| 03:13 PM | $233.30 | Up $0.01 | $233.39 | $233.25 | 2,100 |
| 03:12 PM | $233.29 | Up $0.05 | $233.29 | $233.17 | 9,000 |
| 03:10 PM | $233.24 | Up $0.00 | $233.24 | $233.24 | 200 |
| 03:10 PM | $233.24 | Up $0.00 | $233.24 | $233.24 | 0 |
| 03:09 PM | $233.24 | Up $0.02 | $233.24 | $233.23 | 600 |
| 03:08 PM | $233.22 | Up $0.06 | $233.22 | $233.22 | 200 |
| 03:06 PM | $233.16 | Up $0.00 | $233.17 | $233.16 | 400 |
| 03:06 PM | $233.16 | Up $0.00 | $233.17 | $233.16 | 0 |
| 03:05 PM | $233.16 | Up $0.03 | $233.16 | $233.14 | 700 |
| 03:04 PM | $233.13 | Down $ -0.01 | $233.13 | $233.09 | 400 |
| 03:03 PM | $233.14 | Down $ -0.06 | $233.19 | $233.14 | 300 |
| 03:02 PM | $233.20 | Down $ -0.21 | $233.42 | $233.20 | 1,100 |
| 03:01 PM | $233.41 | Up $0.02 | $233.41 | $233.41 | 200 |
| 03:00 PM | $233.39 | Up $0.09 | $233.40 | $233.38 | 400 |
| 02:59 PM | $233.30 | Up $0.05 | $233.35 | $233.25 | 1,900 |
| 02:58 PM | $233.25 | Up $0.05 | $233.27 | $233.25 | 1,000 |
| 02:57 PM | $233.20 | Down $ -0.12 | $233.38 | $233.20 | 2,600 |
| 02:56 PM | $233.32 | Down $ -0.06 | $233.34 | $233.32 | 200 |
| 02:55 PM | $233.38 | Up $0.06 | $233.40 | $233.38 | 1,000 |
| 02:52 PM | $233.32 | Down $ -0.08 | $233.41 | $233.32 | 400 |
| 02:52 PM | $233.32 | Up $0.00 | $233.41 | $233.32 | 0 |
| 02:52 PM | $233.32 | Up $0.00 | $233.41 | $233.32 | 0 |
| 02:51 PM | $233.40 | Up $0.15 | $233.40 | $233.36 | 500 |
| 02:49 PM | $233.25 | Down $ -0.03 | $233.27 | $233.14 | 2,600 |
| 02:49 PM | $233.25 | Up $0.00 | $233.27 | $233.14 | 0 |
| 02:48 PM | $233.28 | Down $ -0.08 | $233.33 | $233.28 | 200 |
| 02:47 PM | $233.36 | Up $0.03 | $233.36 | $233.36 | 100 |
| 02:46 PM | $233.33 | Down $ -0.06 | $233.42 | $233.33 | 2,600 |
| 02:45 PM | $233.39 | Down $ -0.06 | $233.42 | $233.35 | 2,700 |
| 02:44 PM | $233.45 | Down $ -0.03 | $233.46 | $233.45 | 200 |
| 02:43 PM | $233.48 | Up $0.07 | $233.51 | $233.48 | 200 |
| 02:42 PM | $233.41 | Down $ -0.12 | $233.49 | $233.41 | 300 |
| 02:40 PM | $233.53 | Down $ -0.10 | $233.62 | $233.45 | 400 |
| 02:40 PM | $233.53 | Up $0.00 | $233.62 | $233.45 | 0 |
| 02:38 PM | $233.63 | Up $0.23 | $233.63 | $233.44 | 1,100 |
| 02:38 PM | $233.63 | Up $0.00 | $233.63 | $233.44 | 0 |
| 02:37 PM | $233.40 | Down $ -0.09 | $233.57 | $233.40 | 1,900 |
| 02:34 PM | $233.49 | Up $0.07 | $233.49 | $233.49 | 100 |
| 02:34 PM | $233.49 | Up $0.00 | $233.49 | $233.49 | 0 |
| 02:34 PM | $233.49 | Up $0.00 | $233.49 | $233.49 | 0 |
| 02:33 PM | $233.42 | Down $ -0.24 | $233.60 | $233.39 | 1,900 |
| 02:31 PM | $233.66 | Up $0.09 | $233.67 | $233.66 | 300 |
| 02:31 PM | $233.66 | Up $0.00 | $233.67 | $233.66 | 0 |
| 02:30 PM | $233.57 | Down $ -0.06 | $233.57 | $233.57 | 200 |
| 02:29 PM | $233.63 | Down $ -0.04 | $233.63 | $233.60 | 200 |
| 02:28 PM | $233.67 | Up $0.01 | $233.71 | $233.67 | 200 |
| 02:27 PM | $233.66 | Up $0.09 | $233.66 | $233.55 | 1,300 |
| 02:26 PM | $233.57 | Up $0.20 | $233.58 | $233.38 | 700 |
| 02:25 PM | $233.37 | Up $0.05 | $233.37 | $233.36 | 200 |
| 02:24 PM | $233.32 | Up $0.25 | $233.32 | $233.12 | 900 |
| 02:23 PM | $233.07 | Down $ -0.03 | $233.07 | $233.07 | 100 |
| 02:22 PM | $233.10 | Down $ -0.21 | $233.15 | $233.10 | 300 |
| 02:21 PM | $233.31 | Down $ -0.05 | $233.37 | $233.31 | 400 |
| 02:20 PM | $233.36 | Down $ -0.14 | $233.46 | $233.36 | 1,000 |
| 02:18 PM | $233.50 | Up $0.00 | $233.50 | $233.50 | 100 |
| 02:18 PM | $233.50 | Up $0.00 | $233.50 | $233.50 | 0 |
| 02:17 PM | $233.50 | Up $0.01 | $233.50 | $233.50 | 100 |
| 02:16 PM | $233.49 | Up $0.00 | $233.50 | $233.48 | 700 |
| 02:15 PM | $233.49 | Up $0.00 | $233.49 | $233.49 | 100 |
| 02:14 PM | $233.49 | Up $0.14 | $233.49 | $233.35 | 1,400 |
| 02:13 PM | $233.35 | Down $ -0.15 | $233.46 | $233.35 | 400 |
| 02:12 PM | $233.50 | Down $ -0.01 | $233.50 | $233.50 | 100 |
| 02:11 PM | $233.51 | Down $ -0.08 | $233.58 | $233.51 | 700 |
| 02:10 PM | $233.59 | Down $ -0.02 | $233.59 | $233.59 | 100 |
| 02:09 PM | $233.61 | Up $0.04 | $233.61 | $233.61 | 200 |
| 02:07 PM | $233.57 | Down $ -0.08 | $233.69 | $233.57 | 400 |
| 02:07 PM | $233.57 | Up $0.00 | $233.69 | $233.57 | 0 |
| 02:06 PM | $233.65 | Down $ -0.10 | $233.69 | $233.65 | 500 |
| 02:05 PM | $233.75 | Down $ -0.02 | $233.80 | $233.75 | 300 |
| 02:04 PM | $233.77 | Down $ -0.01 | $233.82 | $233.77 | 400 |
| 02:02 PM | $233.78 | Down $ -0.07 | $233.88 | $233.78 | 600 |
| 02:02 PM | $233.78 | Up $0.00 | $233.88 | $233.78 | 0 |
| 02:01 PM | $233.85 | Down $ -0.05 | $233.85 | $233.85 | 100 |
| 01:59 PM | $233.90 | Up $0.03 | $233.91 | $233.90 | 700 |
| 01:59 PM | $233.90 | Up $0.00 | $233.91 | $233.90 | 0 |
| 01:58 PM | $233.87 | Down $ -0.01 | $233.87 | $233.87 | 100 |
| 01:57 PM | $233.88 | Down $ -0.12 | $233.99 | $233.88 | 900 |
| 01:56 PM | $234.00 | Up $0.00 | $234.00 | $234.00 | 200 |
| 01:55 PM | $234.00 | Up $0.02 | $234.00 | $233.95 | 500 |
| 01:54 PM | $233.98 | Up $0.02 | $234.12 | $233.98 | 3,500 |
| 01:53 PM | $233.96 | Up $0.00 | $234.01 | $233.96 | 700 |
| 01:52 PM | $233.96 | Down $ -0.06 | $234.03 | $233.96 | 800 |
| 01:50 PM | $234.02 | Up $0.02 | $234.05 | $234.01 | 900 |
| 01:50 PM | $234.02 | Up $0.00 | $234.05 | $234.01 | 0 |
| 01:49 PM | $234.01 | Up $0.00 | $234.05 | $233.98 | 500 |
| 01:48 PM | $234.00 | Down $ -0.02 | $234.10 | $234.00 | 1,300 |
| 01:45 PM | $234.02 | Down $ -0.03 | $234.07 | $234.02 | 700 |
| 01:45 PM | $234.02 | Up $0.00 | $234.07 | $234.02 | 0 |
| 01:45 PM | $234.02 | Up $0.00 | $234.07 | $234.02 | 0 |
| 01:44 PM | $234.06 | Down $ -0.03 | $234.06 | $234.06 | 100 |
| 01:43 PM | $234.09 | Up $0.05 | $234.09 | $234.09 | 100 |
| 01:42 PM | $234.04 | Up $0.00 | $234.07 | $234.04 | 200 |
| 01:41 PM | $234.04 | Up $0.05 | $234.04 | $234.04 | 100 |
| 01:39 PM | $233.99 | Down $ -0.03 | $233.99 | $233.88 | 400 |
| 01:39 PM | $233.99 | Up $0.00 | $233.99 | $233.88 | 0 |
| 01:38 PM | $234.02 | Up $0.09 | $234.02 | $234.01 | 200 |
| 01:37 PM | $233.93 | Down $ -0.07 | $233.97 | $233.93 | 200 |
| 01:36 PM | $234.00 | Down $ -0.23 | $234.17 | $234.00 | 1,100 |
| 01:35 PM | $234.23 | Down $ -0.04 | $234.23 | $234.23 | 200 |
| 01:34 PM | $234.27 | Down $ -0.16 | $234.40 | $234.27 | 2,900 |
| 01:32 PM | $234.43 | Down $ -0.14 | $234.55 | $234.43 | 400 |
| 01:32 PM | $234.43 | Up $0.00 | $234.55 | $234.43 | 0 |
| 01:31 PM | $234.57 | Down $ -0.16 | $234.78 | $234.57 | 1,100 |
| 01:30 PM | $234.73 | Up $0.03 | $234.73 | $234.73 | 100 |
| 01:29 PM | $234.70 | Up $0.09 | $234.70 | $234.70 | 100 |
| 01:27 PM | $234.61 | Down $ -0.09 | $234.75 | $234.61 | 300 |
| 01:27 PM | $234.61 | Up $0.00 | $234.75 | $234.61 | 0 |
| 01:26 PM | $234.70 | Down $ -0.12 | $234.76 | $234.70 | 400 |
| 01:25 PM | $234.82 | Up $0.00 | $234.82 | $234.77 | 300 |
| 01:24 PM | $234.81 | Up $0.04 | $234.81 | $234.76 | 200 |
| 01:23 PM | $234.77 | Down $ -0.08 | $234.86 | $234.76 | 1,000 |
| 01:22 PM | $234.85 | Down $ -0.07 | $234.98 | $234.85 | 600 |
| 01:21 PM | $234.92 | Down $ -0.04 | $234.96 | $234.92 | 500 |
| 01:20 PM | $234.96 | Up $0.02 | $234.96 | $234.96 | 400 |
| 01:19 PM | $234.94 | Up $0.00 | $234.94 | $234.94 | 100 |
| 01:18 PM | $234.94 | Up $0.07 | $234.94 | $234.92 | 300 |
| 01:17 PM | $234.87 | Down $ -0.06 | $234.87 | $234.87 | 100 |
| 01:16 PM | $234.93 | Down $ -0.13 | $235.06 | $234.93 | 1,000 |
| 01:15 PM | $235.06 | Up $0.11 | $235.06 | $235.00 | 500 |
| 01:14 PM | $234.95 | Up $0.24 | $234.95 | $234.76 | 1,100 |
| 01:12 PM | $234.71 | Up $0.04 | $234.74 | $234.67 | 600 |
| 01:12 PM | $234.71 | Up $0.00 | $234.74 | $234.67 | 0 |
| 01:11 PM | $234.67 | Up $0.08 | $234.67 | $234.61 | 700 |
| 01:09 PM | $234.59 | Up $0.01 | $234.59 | $234.59 | 100 |
| 01:09 PM | $234.59 | Up $0.00 | $234.59 | $234.59 | 0 |
| 01:08 PM | $234.58 | Down $ -0.03 | $234.66 | $234.58 | 1,000 |
| 01:07 PM | $234.61 | Down $ -0.17 | $234.78 | $234.61 | 900 |
| 01:06 PM | $234.78 | Down $ -0.01 | $234.79 | $234.78 | 200 |
| 01:04 PM | $234.79 | Up $0.03 | $234.79 | $234.79 | 100 |
| 01:04 PM | $234.79 | Up $0.00 | $234.79 | $234.79 | 0 |
| 01:03 PM | $234.76 | Down $ -0.04 | $234.83 | $234.75 | 2,000 |
| 01:02 PM | $234.80 | Down $ -0.06 | $234.87 | $234.78 | 900 |
| 01:01 PM | $234.86 | Down $ -0.05 | $234.89 | $234.86 | 200 |
| 01:00 PM | $234.91 | Up $0.01 | $234.92 | $234.87 | 800 |
| 12:59 PM | $234.90 | Up $0.28 | $234.90 | $234.63 | 2,100 |
| 12:57 PM | $234.62 | Down $ -0.06 | $234.68 | $234.62 | 500 |
| 12:57 PM | $234.62 | Up $0.00 | $234.68 | $234.62 | 0 |
| 12:56 PM | $234.68 | Up $0.01 | $234.68 | $234.65 | 300 |
| 12:55 PM | $234.67 | Down $ -0.06 | $234.72 | $234.67 | 200 |
| 12:54 PM | $234.73 | Up $0.15 | $234.73 | $234.63 | 800 |
| 12:53 PM | $234.58 | Down $ -0.13 | $234.65 | $234.58 | 300 |
| 12:52 PM | $234.71 | Up $0.09 | $234.71 | $234.65 | 700 |
| 12:51 PM | $234.62 | Up $0.27 | $234.62 | $234.36 | 600 |
| 12:50 PM | $234.35 | Up $0.06 | $234.35 | $234.33 | 200 |
| 12:49 PM | $234.29 | Down $ -0.03 | $234.29 | $234.29 | 100 |
| 12:48 PM | $234.32 | Up $0.02 | $234.32 | $234.32 | 100 |
| 12:47 PM | $234.30 | Up $0.09 | $234.30 | $234.22 | 1,200 |
| 12:46 PM | $234.21 | Up $0.04 | $234.24 | $234.18 | 1,000 |
| 12:44 PM | $234.17 | Down $ -0.06 | $234.18 | $234.17 | 400 |
| 12:44 PM | $234.17 | Up $0.00 | $234.18 | $234.17 | 0 |
| 12:43 PM | $234.23 | Up $0.05 | $234.23 | $234.23 | 100 |
| 12:42 PM | $234.18 | Down $ -0.06 | $234.18 | $234.18 | 100 |
| 12:41 PM | $234.24 | Up $0.04 | $234.24 | $234.24 | 100 |
| 12:40 PM | $234.20 | Down $ -0.24 | $234.44 | $234.20 | 1,600 |
| 12:39 PM | $234.44 | Up $0.01 | $234.44 | $234.43 | 400 |
| 12:37 PM | $234.43 | Down $0.00 | $234.43 | $234.43 | 100 |
| 12:37 PM | $234.43 | Up $0.00 | $234.43 | $234.43 | 0 |
| 12:36 PM | $234.43 | Up $0.03 | $234.43 | $234.43 | 100 |
| 12:34 PM | $234.40 | Down $ -0.10 | $234.50 | $234.39 | 500 |
| 12:34 PM | $234.40 | Up $0.00 | $234.50 | $234.39 | 0 |
| 12:33 PM | $234.50 | Down $ -0.07 | $234.57 | $234.50 | 1,000 |
| 12:32 PM | $234.57 | Up $0.03 | $234.57 | $234.57 | 500 |
| 12:31 PM | $234.54 | Up $0.10 | $234.58 | $234.43 | 1,300 |
| 12:30 PM | $234.43 | Up $0.09 | $234.43 | $234.43 | 600 |
| 12:28 PM | $234.34 | Up $0.12 | $234.34 | $234.22 | 2,900 |
| 12:28 PM | $234.34 | Up $0.00 | $234.34 | $234.22 | 0 |
| 12:27 PM | $234.22 | Down $ -0.03 | $234.31 | $234.18 | 1,500 |
| 12:26 PM | $234.25 | Up $0.03 | $234.25 | $234.24 | 300 |
| 12:25 PM | $234.22 | Down $ -0.03 | $234.25 | $234.18 | 1,400 |
| 12:24 PM | $234.25 | Up $0.00 | $234.25 | $234.25 | 100 |
| 12:23 PM | $234.25 | Down $ -0.03 | $234.30 | $234.21 | 900 |
| 12:20 PM | $234.28 | Up $0.14 | $234.28 | $234.20 | 900 |
| 12:20 PM | $234.28 | Up $0.00 | $234.28 | $234.20 | 0 |
| 12:20 PM | $234.28 | Up $0.00 | $234.28 | $234.20 | 0 |
| 12:19 PM | $234.14 | Down $ -0.13 | $234.27 | $234.14 | 1,100 |
| 12:18 PM | $234.27 | Down $ -0.03 | $234.33 | $234.27 | 600 |
| 12:17 PM | $234.30 | Down $ -0.06 | $234.36 | $234.30 | 500 |
| 12:15 PM | $234.36 | Up $0.00 | $234.36 | $234.36 | 300 |
| 12:15 PM | $234.36 | Up $0.00 | $234.36 | $234.36 | 0 |
| 12:14 PM | $234.36 | Up $0.05 | $234.37 | $234.36 | 300 |
| 12:13 PM | $234.31 | Up $0.06 | $234.39 | $234.31 | 1,200 |
| 12:12 PM | $234.25 | Down $ -0.02 | $234.29 | $234.25 | 500 |
| 12:11 PM | $234.27 | Up $0.03 | $234.27 | $234.20 | 700 |
| 12:10 PM | $234.25 | Up $0.09 | $234.25 | $234.12 | 600 |
| 12:09 PM | $234.16 | Up $0.12 | $234.17 | $234.08 | 1,400 |
| 12:08 PM | $234.04 | Down $ -0.04 | $234.08 | $234.04 | 300 |
| 12:06 PM | $234.08 | Up $0.04 | $234.08 | $234.03 | 1,300 |
| 12:06 PM | $234.08 | Up $0.00 | $234.08 | $234.03 | 0 |
| 12:05 PM | $234.04 | Up $0.00 | $234.04 | $234.03 | 200 |
| 12:04 PM | $234.04 | Down $ -0.03 | $234.07 | $233.94 | 1,600 |
| 12:03 PM | $234.07 | Down $ -0.12 | $234.21 | $234.07 | 800 |
| 12:02 PM | $234.19 | Up $0.01 | $234.19 | $234.19 | 200 |
| 12:01 PM | $234.18 | Up $0.08 | $234.18 | $234.14 | 300 |
| 12:00 PM | $234.10 | Down $ -0.08 | $234.19 | $234.10 | 500 |
| 11:59 AM | $234.18 | Up $0.14 | $234.18 | $233.92 | 900 |
| 11:58 AM | $234.04 | Up $0.07 | $234.04 | $234.03 | 200 |
| 11:57 AM | $233.97 | Up $0.06 | $234.02 | $233.92 | 400 |
| 11:56 AM | $233.91 | Up $0.00 | $233.91 | $233.91 | 100 |
| 11:54 AM | $233.91 | Down $ -0.28 | $234.16 | $233.91 | 700 |
| 11:54 AM | $233.91 | Up $0.00 | $234.16 | $233.91 | 0 |
| 11:53 AM | $234.19 | Up $0.00 | $234.30 | $234.19 | 800 |
| 11:52 AM | $234.19 | Up $0.07 | $234.19 | $234.18 | 200 |
| 11:51 AM | $234.12 | Up $0.06 | $234.16 | $234.07 | 300 |
| 11:50 AM | $234.06 | Up $0.11 | $234.06 | $233.99 | 500 |
| 11:49 AM | $233.95 | Up $0.09 | $233.99 | $233.95 | 200 |
| 11:48 AM | $233.86 | Up $0.12 | $233.86 | $233.86 | 100 |
| 11:47 AM | $233.74 | Down $ -0.28 | $234.09 | $233.73 | 3,000 |
| 11:46 AM | $234.02 | Down $ -0.10 | $234.07 | $234.01 | 1,000 |
| 11:45 AM | $234.12 | Down $ -0.08 | $234.20 | $234.10 | 1,000 |
| 11:44 AM | $234.20 | Down $ -0.06 | $234.26 | $234.20 | 500 |
| 11:43 AM | $234.26 | Up $0.00 | $234.26 | $234.26 | 200 |
| 11:42 AM | $234.26 | Up $0.03 | $234.28 | $234.26 | 500 |
| 11:41 AM | $234.22 | Up $0.01 | $234.22 | $234.22 | 400 |
| 11:40 AM | $234.21 | Down $ -0.06 | $234.27 | $234.21 | 700 |
| 11:39 AM | $234.27 | Up $0.01 | $234.27 | $234.25 | 1,000 |
| 11:38 AM | $234.27 | Down $ -0.02 | $234.27 | $234.27 | 200 |
| 11:37 AM | $234.28 | Up $0.02 | $234.28 | $234.24 | 500 |
| 11:36 AM | $234.26 | Down $ -0.04 | $234.26 | $234.26 | 200 |
| 11:35 AM | $234.30 | Down $ -0.06 | $234.30 | $234.29 | 300 |
| 11:34 AM | $234.36 | Up $0.01 | $234.36 | $234.36 | 500 |
| 11:33 AM | $234.35 | Up $0.00 | $234.52 | $234.35 | 700 |
| 11:32 AM | $234.35 | Up $0.10 | $234.35 | $234.27 | 400 |
| 11:31 AM | $234.25 | Up $0.21 | $234.25 | $234.05 | 400 |
| 11:30 AM | $234.04 | Down $ -0.16 | $234.24 | $234.04 | 1,300 |
| 11:27 AM | $234.20 | Up $0.00 | $234.20 | $234.20 | 100 |
| 11:27 AM | $234.20 | Up $0.00 | $234.20 | $234.20 | 0 |
| 11:27 AM | $234.20 | Up $0.00 | $234.20 | $234.20 | 0 |
| 11:26 AM | $234.20 | Up $0.05 | $234.20 | $234.20 | 100 |
| 11:25 AM | $234.15 | Up $0.08 | $234.15 | $234.15 | 100 |
| 11:24 AM | $234.07 | Up $0.04 | $234.07 | $233.93 | 1,600 |
| 11:23 AM | $234.03 | Down $ -0.15 | $234.22 | $234.03 | 800 |
| 11:22 AM | $234.18 | Down $ -0.18 | $234.32 | $234.18 | 1,000 |
| 11:21 AM | $234.36 | Up $0.07 | $234.36 | $234.27 | 800 |
| 11:20 AM | $234.29 | Down $ -0.02 | $234.29 | $234.17 | 2,200 |
| 11:19 AM | $234.31 | Up $0.19 | $234.31 | $234.16 | 1,200 |
| 11:18 AM | $234.12 | Up $0.13 | $234.12 | $234.02 | 1,800 |
| 11:17 AM | $233.99 | Down $ -0.06 | $234.06 | $233.94 | 1,000 |
| 11:16 AM | $234.06 | Up $0.03 | $234.06 | $234.03 | 600 |
| 11:15 AM | $234.03 | Up $0.16 | $234.05 | $233.93 | 700 |
| 11:14 AM | $233.87 | Up $0.26 | $233.87 | $233.62 | 700 |
| 11:13 AM | $233.61 | Up $0.05 | $233.61 | $233.61 | 100 |
| 11:12 AM | $233.56 | Up $0.21 | $233.66 | $233.36 | 1,500 |
| 11:11 AM | $233.35 | Up $0.03 | $233.36 | $233.09 | 1,400 |
| 11:10 AM | $233.32 | Up $0.05 | $233.32 | $233.23 | 700 |
| 11:09 AM | $233.27 | Up $0.05 | $233.27 | $233.26 | 400 |
| 11:08 AM | $233.22 | Down $ -0.07 | $233.32 | $233.22 | 1,000 |
| 11:07 AM | $233.29 | Down $ -0.19 | $233.54 | $233.28 | 2,400 |
| 11:06 AM | $233.48 | Up $0.00 | $233.48 | $233.48 | 100 |
| 11:05 AM | $233.48 | Down $ -0.09 | $233.57 | $233.43 | 900 |
| 11:04 AM | $233.56 | Down $ -0.04 | $233.56 | $233.54 | 600 |
| 11:03 AM | $233.61 | Down $ -0.05 | $233.67 | $233.61 | 1,000 |
| 11:02 AM | $233.65 | Up $0.05 | $233.65 | $233.60 | 500 |
| 11:01 AM | $233.60 | Up $0.06 | $233.60 | $233.60 | 100 |
| 11:00 AM | $233.54 | Down $ -0.16 | $233.75 | $233.54 | 1,300 |
| 10:59 AM | $233.70 | Up $0.00 | $233.73 | $233.60 | 2,500 |
| 10:58 AM | $233.70 | Down $ -0.26 | $233.87 | $233.70 | 700 |
| 10:57 AM | $233.96 | Up $0.04 | $233.96 | $233.91 | 200 |
| 10:56 AM | $233.92 | Down $ -0.01 | $233.99 | $233.92 | 1,000 |
| 10:55 AM | $233.93 | Up $0.13 | $233.93 | $233.73 | 2,500 |
| 10:54 AM | $233.80 | Down $ -0.10 | $233.86 | $233.80 | 1,000 |
| 10:53 AM | $233.90 | Down $ -0.04 | $234.01 | $233.83 | 1,100 |
| 10:52 AM | $233.94 | Up $0.15 | $233.94 | $233.74 | 800 |
| 10:51 AM | $233.79 | Up $0.23 | $233.79 | $233.61 | 500 |
| 10:50 AM | $233.56 | Up $0.22 | $233.57 | $233.40 | 900 |
| 10:49 AM | $233.34 | Down $ -0.12 | $233.46 | $233.34 | 1,200 |
| 10:48 AM | $233.46 | Up $0.14 | $233.46 | $233.38 | 500 |
| 10:47 AM | $233.32 | Up $0.24 | $233.32 | $233.10 | 900 |
| 10:46 AM | $233.08 | Up $0.09 | $233.08 | $233.03 | 200 |
| 10:45 AM | $232.99 | Up $0.30 | $232.99 | $232.71 | 1,300 |
| 10:44 AM | $232.69 | Down $ -0.30 | $232.97 | $232.60 | 2,300 |
| 10:43 AM | $232.99 | Down $ -0.03 | $232.99 | $232.99 | 100 |
| 10:42 AM | $233.02 | Down $ -0.17 | $233.13 | $233.02 | 600 |
| 10:41 AM | $233.19 | Up $0.00 | $233.25 | $233.19 | 500 |
| 10:40 AM | $233.19 | Up $0.01 | $233.19 | $233.03 | 1,100 |
| 10:39 AM | $233.18 | Up $0.00 | $233.18 | $233.10 | 400 |
| 10:38 AM | $233.18 | Up $0.16 | $233.18 | $233.07 | 2,200 |
| 10:37 AM | $233.02 | Down $ -0.01 | $233.02 | $233.02 | 200 |
| 10:36 AM | $233.03 | Down $ -0.45 | $233.48 | $233.03 | 1,900 |
| 10:35 AM | $233.48 | Up $0.03 | $233.50 | $233.48 | 300 |
| 10:34 AM | $233.45 | Up $0.12 | $233.45 | $233.38 | 300 |
| 10:33 AM | $233.33 | Up $0.02 | $233.33 | $233.33 | 100 |
| 10:32 AM | $233.31 | Up $0.06 | $233.35 | $233.24 | 1,500 |
| 10:31 AM | $233.25 | Up $0.02 | $233.25 | $233.18 | 400 |
| 10:30 AM | $233.23 | Down $ -0.06 | $233.35 | $233.22 | 2,900 |
| 10:29 AM | $233.29 | Up $0.09 | $233.30 | $233.16 | 1,200 |
| 10:28 AM | $233.20 | Down $ -0.12 | $233.24 | $233.18 | 600 |
| 10:27 AM | $233.31 | Up $0.02 | $233.31 | $233.04 | 2,500 |
| 10:26 AM | $233.29 | Down $ -0.04 | $233.29 | $233.29 | 100 |
| 10:25 AM | $233.33 | Down $ -0.13 | $233.44 | $233.33 | 400 |
| 10:24 AM | $233.46 | Down $ -0.09 | $233.51 | $233.46 | 200 |
| 10:23 AM | $233.56 | Down $ -0.13 | $233.61 | $233.50 | 1,200 |
| 10:22 AM | $233.69 | Up $0.05 | $233.69 | $233.68 | 200 |
| 10:21 AM | $233.64 | Up $0.05 | $233.72 | $233.61 | 1,100 |
| 10:20 AM | $233.59 | Up $0.10 | $233.59 | $233.53 | 400 |
| 10:19 AM | $233.49 | Up $0.03 | $233.58 | $233.49 | 1,000 |
| 10:18 AM | $233.46 | Up $0.14 | $233.46 | $233.37 | 600 |
| 10:17 AM | $233.32 | Down $ -0.13 | $233.38 | $233.32 | 200 |
| 10:16 AM | $233.45 | Down $ -0.18 | $233.59 | $233.42 | 700 |
| 10:15 AM | $233.63 | Down $ -0.11 | $233.76 | $233.57 | 2,400 |
| 10:14 AM | $233.74 | Up $0.70 | $233.74 | $232.98 | 5,700 |
| 10:13 AM | $233.04 | Up $0.41 | $233.04 | $232.59 | 1,700 |
| 10:12 AM | $232.63 | Up $0.01 | $232.73 | $232.63 | 500 |
| 10:11 AM | $232.62 | Down $ -0.14 | $232.71 | $232.56 | 600 |
| 10:10 AM | $232.76 | Down $ -0.28 | $233.05 | $232.65 | 1,800 |
| 10:09 AM | $233.04 | Up $0.08 | $233.04 | $232.99 | 2,900 |
| 10:08 AM | $232.96 | Down $ -0.02 | $233.03 | $232.96 | 900 |
| 10:07 AM | $232.98 | Down $ -0.04 | $233.05 | $232.96 | 700 |
| 10:06 AM | $233.02 | Up $0.05 | $233.03 | $232.87 | 1,600 |
| 10:05 AM | $232.97 | Down $ -0.05 | $233.01 | $232.89 | 1,600 |
| 10:04 AM | $233.02 | Up $0.15 | $233.02 | $232.78 | 1,000 |
| 10:03 AM | $232.87 | Up $0.11 | $232.89 | $232.79 | 1,500 |
| 10:02 AM | $232.76 | Up $0.20 | $232.76 | $232.51 | 3,900 |
| 10:01 AM | $232.56 | Up $0.08 | $232.56 | $232.33 | 3,100 |
| 10:00 AM | $232.48 | Up $0.13 | $232.60 | $232.42 | 5,800 |
| 09:59 AM | $232.35 | Up $0.24 | $232.43 | $232.08 | 2,000 |
| 09:58 AM | $232.11 | Up $0.14 | $232.29 | $231.99 | 3,100 |
| 09:57 AM | $231.97 | Down $ -0.05 | $232.04 | $231.89 | 3,700 |
| 09:56 AM | $232.02 | Up $1.02 | $232.02 | $231.07 | 2,600 |
| 09:55 AM | $231.00 | Up $0.23 | $231.11 | $230.83 | 1,900 |
| 09:54 AM | $230.77 | Down $ -0.10 | $230.83 | $230.77 | 300 |
| 09:53 AM | $230.87 | Down $ -0.26 | $231.17 | $230.87 | 2,000 |
| 09:52 AM | $231.13 | Down $ -0.01 | $231.20 | $231.06 | 1,700 |
| 09:51 AM | $231.14 | Down $ -0.78 | $231.92 | $231.14 | 4,100 |
| 09:50 AM | $231.92 | Down $ -0.08 | $232.01 | $231.92 | 400 |
| 09:49 AM | $232.00 | Down $ -0.14 | $232.15 | $232.00 | 400 |
| 09:48 AM | $232.14 | Down $ -0.08 | $232.33 | $232.14 | 1,300 |
| 09:47 AM | $232.22 | Up $0.00 | $232.22 | $232.16 | 300 |
| 09:46 AM | $232.22 | Up $0.41 | $232.37 | $231.87 | 1,600 |
| 09:45 AM | $231.81 | Up $0.19 | $231.81 | $231.50 | 2,200 |
| 09:44 AM | $231.62 | Down $ -0.21 | $231.85 | $231.62 | 1,600 |
| 09:43 AM | $231.83 | Down $ -0.43 | $232.25 | $231.57 | 3,600 |
| 09:42 AM | $232.26 | Up $0.09 | $232.26 | $232.09 | 600 |
| 09:41 AM | $232.17 | Down $ -0.21 | $232.36 | $232.04 | 2,200 |
| 09:40 AM | $232.37 | Down $ -0.41 | $232.95 | $232.11 | 5,100 |
| 09:39 AM | $232.78 | Up $0.00 | $232.78 | $232.78 | 100 |
| 09:36 AM | $232.78 | Up $0.15 | $232.78 | $232.40 | 2,200 |
| 09:36 AM | $232.78 | Up $0.00 | $232.78 | $232.40 | 0 |
| 09:36 AM | $232.78 | Up $0.00 | $232.78 | $232.40 | 0 |
| 09:35 AM | $232.63 | Down $ -0.78 | $233.03 | $232.63 | 600 |
| 09:34 AM | $233.41 | Up $0.46 | $233.41 | $232.93 | 200 |
| 09:33 AM | $232.95 | Up $0.50 | $233.08 | $232.57 | 2,900 |
| 09:32 AM | $232.45 | Up $0.31 | $232.45 | $231.63 | 800 |
| 09:31 AM | $232.14 | Up $0.05 | $232.89 | $232.14 | 2,900 |
| 09:30 AM | $232.09 | Down $ -2.54 | $234.45 | $231.21 | 11,500 |
| Previous close | $234.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/07/2025 | $276.23 | $277.12 | $277.17 | $275.45 | 187,400 |
| 29/07/2025 | $275.78 | $277.02 | $277.02 | $274.12 | 153,700 |
| 28/07/2025 | $275.73 | $279.15 | $279.28 | $275.00 | 264,400 |
| 25/07/2025 | $278.86 | $279.53 | $281.46 | $278.72 | 269,100 |
| 24/07/2025 | $280.31 | $279.23 | $280.50 | $279.14 | 167,800 |
| 23/07/2025 | $276.50 | $276.21 | $276.81 | $275.77 | 202,700 |
| 22/07/2025 | $275.61 | $276.68 | $277.24 | $275.60 | 199,700 |
| 21/07/2025 | $278.31 | $281.96 | $281.96 | $278.31 | 245,900 |
| 18/07/2025 | $287.16 | $288.90 | $288.96 | $286.80 | 251,000 |
| 17/07/2025 | $287.65 | $288.86 | $289.21 | $287.25 | 220,800 |
| 16/07/2025 | $288.99 | $287.72 | $290.40 | $287.58 | 291,300 |
| 15/07/2025 | $288.51 | $289.91 | $290.25 | $288.51 | 442,300 |
| 14/07/2025 | $293.53 | $295.21 | $299.24 | $292.00 | 572,700 |
| 11/07/2025 | $272.45 | $273.20 | $273.66 | $272.22 | 258,100 |
| 10/07/2025 | $275.34 | $275.71 | $276.59 | $274.99 | 232,100 |
| 09/07/2025 | $273.73 | $274.21 | $274.61 | $273.56 | 210,400 |
| 08/07/2025 | $274.10 | $274.04 | $274.24 | $273.17 | 146,900 |
| 07/07/2025 | $274.85 | $275.74 | $276.16 | $274.34 | 181,000 |
| 04/07/2025 | $271.86 | $271.41 | $271.86 | $270.91 | 38,600 |
| 03/07/2025 | $272.44 | $271.58 | $272.97 | $271.48 | 97,400 |
| 02/07/2025 | $269.90 | $268.52 | $271.20 | $268.47 | 198,400 |
Graphs are not available, please refer to the detailed table