Find a quote
THOMSON REUTERS CORPORATION
125.58 Up 3.16 (2.52 %)
Delayed : 2026/04/02 17:40:00
- Previous close $122.42
- Opening $122.42
- Today High $125.58
- Today Low $120.51
- Price Bid $124.62
- Price Ask $124.62
- 52 Weeks High $299.24
- 52 Weeks Low $109.20
- Size Bid 1
- Size Ask 5
- Volume 658,954
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $125.58 | Up $0.02 | $125.58 | $125.58 | 238,800 |
| 03:59 PM | $125.56 | Up $0.13 | $125.58 | $125.42 | 25,000 |
| 03:58 PM | $125.43 | Up $0.05 | $125.46 | $125.41 | 6,800 |
| 03:57 PM | $125.38 | Down $ -0.11 | $125.50 | $125.38 | 12,000 |
| 03:56 PM | $125.49 | Up $0.05 | $125.58 | $125.46 | 18,900 |
| 03:55 PM | $125.44 | Up $0.17 | $125.44 | $125.28 | 12,200 |
| 03:54 PM | $125.27 | Up $0.19 | $125.31 | $125.11 | 2,500 |
| 03:53 PM | $125.08 | Down $ -0.02 | $125.15 | $125.08 | 2,200 |
| 03:52 PM | $125.10 | Down $ -0.08 | $125.20 | $125.07 | 8,300 |
| 03:51 PM | $125.18 | Down $ -0.11 | $125.29 | $125.18 | 900 |
| 03:50 PM | $125.29 | Up $0.31 | $125.29 | $125.01 | 11,300 |
| 03:49 PM | $124.98 | Up $0.03 | $124.98 | $124.94 | 700 |
| 03:48 PM | $124.95 | Down $ -0.08 | $125.03 | $124.95 | 2,100 |
| 03:47 PM | $125.03 | Up $0.01 | $125.03 | $125.03 | 200 |
| 03:46 PM | $125.02 | Up $0.04 | $125.02 | $124.96 | 4,400 |
| 03:45 PM | $124.98 | Down $ -0.04 | $125.00 | $124.98 | 800 |
| 03:44 PM | $125.02 | Up $0.04 | $125.02 | $125.00 | 500 |
| 03:42 PM | $124.98 | Up $0.10 | $125.01 | $124.75 | 8,900 |
| 03:42 PM | $124.98 | Up $0.00 | $125.01 | $124.75 | 0 |
| 03:41 PM | $124.88 | Down $ -0.07 | $125.02 | $124.88 | 4,800 |
| 03:39 PM | $124.95 | Up $0.03 | $124.98 | $124.95 | 700 |
| 03:39 PM | $124.95 | Up $0.00 | $124.98 | $124.95 | 0 |
| 03:38 PM | $124.92 | Down $ -0.09 | $125.01 | $124.92 | 900 |
| 03:37 PM | $125.01 | Up $0.11 | $125.01 | $124.95 | 700 |
| 03:36 PM | $124.90 | Up $0.15 | $124.90 | $124.82 | 700 |
| 03:35 PM | $124.75 | Up $0.06 | $124.75 | $124.71 | 300 |
| 03:33 PM | $124.69 | Down $ -0.05 | $124.81 | $124.68 | 1,400 |
| 03:33 PM | $124.69 | Up $0.00 | $124.81 | $124.68 | 0 |
| 03:32 PM | $124.74 | Down $ -0.18 | $124.93 | $124.74 | 1,100 |
| 03:31 PM | $124.92 | Down $ -0.20 | $125.10 | $124.92 | 1,800 |
| 03:30 PM | $125.12 | Up $0.09 | $125.16 | $124.95 | 3,300 |
| 03:29 PM | $125.03 | Up $0.09 | $125.03 | $125.00 | 1,400 |
| 03:28 PM | $124.94 | Down $ -0.04 | $124.94 | $124.87 | 300 |
| 03:27 PM | $124.98 | Up $0.35 | $124.98 | $124.55 | 4,600 |
| 03:26 PM | $124.63 | Down $ -0.12 | $124.85 | $124.63 | 2,200 |
| 03:25 PM | $124.75 | Down $ -0.09 | $124.84 | $124.75 | 1,700 |
| 03:24 PM | $124.84 | Down $ -0.05 | $124.84 | $124.79 | 600 |
| 03:23 PM | $124.89 | Up $0.27 | $124.89 | $124.74 | 600 |
| 03:22 PM | $124.62 | Down $ -0.02 | $124.79 | $124.61 | 4,500 |
| 03:21 PM | $124.64 | Up $0.27 | $124.84 | $124.25 | 5,600 |
| 03:20 PM | $124.37 | Up $0.15 | $124.37 | $124.23 | 1,000 |
| 03:19 PM | $124.22 | Up $0.04 | $124.22 | $124.18 | 800 |
| 03:18 PM | $124.18 | Down $ -0.01 | $124.18 | $124.18 | 200 |
| 03:17 PM | $124.19 | Up $0.16 | $124.19 | $124.03 | 1,800 |
| 03:16 PM | $124.03 | Down $ -0.06 | $124.11 | $124.03 | 2,200 |
| 03:15 PM | $124.09 | Up $0.01 | $124.14 | $124.09 | 400 |
| 03:12 PM | $124.08 | Up $0.07 | $124.08 | $124.05 | 300 |
| 03:12 PM | $124.08 | Up $0.00 | $124.08 | $124.05 | 0 |
| 03:12 PM | $124.08 | Up $0.00 | $124.08 | $124.05 | 0 |
| 03:11 PM | $124.01 | Up $0.06 | $124.01 | $123.94 | 500 |
| 03:10 PM | $123.95 | Down $ -0.04 | $124.05 | $123.95 | 500 |
| 03:09 PM | $123.99 | Down $ -0.10 | $124.05 | $123.99 | 700 |
| 03:08 PM | $124.09 | Up $0.05 | $124.09 | $124.05 | 200 |
| 03:07 PM | $124.04 | Down $ -0.06 | $124.04 | $124.04 | 200 |
| 03:06 PM | $124.10 | Down $ -0.05 | $124.10 | $124.10 | 100 |
| 03:05 PM | $124.15 | Up $0.13 | $124.15 | $124.12 | 400 |
| 03:04 PM | $124.02 | Down $ -0.04 | $124.02 | $123.96 | 600 |
| 03:03 PM | $124.06 | Down $ -0.03 | $124.10 | $124.06 | 300 |
| 03:02 PM | $124.09 | Down $ -0.05 | $124.13 | $124.09 | 200 |
| 03:01 PM | $124.14 | Down $ -0.14 | $124.30 | $124.14 | 900 |
| 03:00 PM | $124.28 | Up $0.04 | $124.28 | $124.27 | 300 |
| 02:59 PM | $124.24 | Up $0.01 | $124.24 | $124.24 | 300 |
| 02:58 PM | $124.23 | Up $0.03 | $124.23 | $124.20 | 300 |
| 02:57 PM | $124.20 | Up $0.12 | $124.20 | $124.20 | 100 |
| 02:56 PM | $124.08 | Down $ -0.04 | $124.08 | $124.08 | 500 |
| 02:55 PM | $124.12 | Down $ -0.05 | $124.15 | $124.12 | 300 |
| 02:54 PM | $124.17 | Down $ -0.16 | $124.23 | $124.17 | 500 |
| 02:53 PM | $124.33 | Up $0.09 | $124.33 | $124.25 | 3,000 |
| 02:52 PM | $124.24 | Up $0.11 | $124.24 | $124.24 | 300 |
| 02:51 PM | $124.13 | Up $0.04 | $124.17 | $124.13 | 200 |
| 02:50 PM | $124.09 | Up $0.00 | $124.09 | $124.09 | 100 |
| 02:49 PM | $124.09 | Up $0.10 | $124.09 | $124.04 | 1,200 |
| 02:48 PM | $123.99 | Down $ -0.10 | $124.21 | $123.99 | 1,100 |
| 02:45 PM | $124.09 | Down $ -0.01 | $124.12 | $124.09 | 200 |
| 02:45 PM | $124.09 | Up $0.00 | $124.12 | $124.09 | 0 |
| 02:45 PM | $124.09 | Up $0.00 | $124.12 | $124.09 | 0 |
| 02:44 PM | $124.10 | Up $0.10 | $124.10 | $124.10 | 100 |
| 02:43 PM | $124.00 | Down $ -0.09 | $124.04 | $124.00 | 500 |
| 02:42 PM | $124.09 | Up $0.00 | $124.09 | $124.08 | 500 |
| 02:41 PM | $124.09 | Up $0.03 | $124.17 | $124.09 | 400 |
| 02:40 PM | $124.06 | Up $0.12 | $124.06 | $123.94 | 600 |
| 02:39 PM | $123.94 | Up $0.01 | $123.99 | $123.93 | 500 |
| 02:38 PM | $123.93 | Up $0.13 | $123.93 | $123.82 | 2,500 |
| 02:35 PM | $123.80 | Down $ -0.13 | $123.88 | $123.80 | 8,900 |
| 02:35 PM | $123.80 | Up $0.00 | $123.88 | $123.80 | 0 |
| 02:35 PM | $123.80 | Up $0.00 | $123.88 | $123.80 | 0 |
| 02:34 PM | $123.93 | Down $ -0.03 | $123.98 | $123.93 | 300 |
| 02:33 PM | $123.96 | Up $0.10 | $123.98 | $123.92 | 1,900 |
| 02:31 PM | $123.86 | Up $0.02 | $123.86 | $123.86 | 100 |
| 02:31 PM | $123.86 | Up $0.00 | $123.86 | $123.86 | 0 |
| 02:30 PM | $123.84 | Up $0.09 | $123.84 | $123.84 | 100 |
| 02:29 PM | $123.75 | Down $ -0.07 | $123.79 | $123.75 | 300 |
| 02:28 PM | $123.82 | Up $0.09 | $123.82 | $123.76 | 1,100 |
| 02:27 PM | $123.73 | Up $0.12 | $123.73 | $123.67 | 400 |
| 02:25 PM | $123.61 | Down $ -0.12 | $123.62 | $123.61 | 300 |
| 02:25 PM | $123.61 | Up $0.00 | $123.62 | $123.61 | 0 |
| 02:24 PM | $123.73 | Down $ -0.12 | $123.81 | $123.73 | 800 |
| 02:23 PM | $123.85 | Down $ -0.01 | $123.85 | $123.85 | 100 |
| 02:19 PM | $123.86 | Down $ -0.18 | $124.01 | $123.86 | 1,900 |
| 02:19 PM | $123.86 | Up $0.00 | $124.01 | $123.86 | 0 |
| 02:19 PM | $123.86 | Up $0.00 | $124.01 | $123.86 | 0 |
| 02:19 PM | $123.86 | Up $0.00 | $124.01 | $123.86 | 0 |
| 02:17 PM | $124.04 | Up $0.13 | $124.04 | $124.01 | 400 |
| 02:17 PM | $124.04 | Up $0.00 | $124.04 | $124.01 | 0 |
| 02:16 PM | $123.91 | Up $0.16 | $123.92 | $123.86 | 1,000 |
| 02:15 PM | $123.75 | Down $ -0.02 | $123.75 | $123.75 | 100 |
| 02:14 PM | $123.77 | Down $ -0.01 | $123.77 | $123.77 | 300 |
| 02:13 PM | $123.78 | Down $ -0.15 | $123.87 | $123.78 | 1,200 |
| 02:12 PM | $123.93 | Up $0.00 | $123.93 | $123.93 | 100 |
| 02:10 PM | $123.93 | Up $0.18 | $123.93 | $123.90 | 200 |
| 02:10 PM | $123.93 | Up $0.00 | $123.93 | $123.90 | 0 |
| 02:08 PM | $123.75 | Down $ -0.05 | $123.79 | $123.75 | 1,900 |
| 02:08 PM | $123.75 | Up $0.00 | $123.79 | $123.75 | 0 |
| 02:07 PM | $123.80 | Down $ -0.11 | $123.82 | $123.80 | 700 |
| 02:06 PM | $123.91 | Down $ -0.10 | $123.98 | $123.91 | 600 |
| 02:05 PM | $124.01 | Up $0.07 | $124.07 | $123.99 | 1,100 |
| 02:04 PM | $123.94 | Up $0.05 | $123.94 | $123.94 | 200 |
| 02:03 PM | $123.89 | Down $ -0.05 | $123.89 | $123.89 | 100 |
| 02:02 PM | $123.94 | Up $0.05 | $123.94 | $123.94 | 200 |
| 02:01 PM | $123.89 | Down $ -0.08 | $123.99 | $123.89 | 200 |
| 02:00 PM | $123.97 | Up $0.14 | $123.97 | $123.89 | 300 |
| 01:59 PM | $123.84 | Down $ -0.02 | $123.84 | $123.84 | 100 |
| 01:57 PM | $123.85 | Up $0.00 | $123.88 | $123.85 | 500 |
| 01:57 PM | $123.85 | Up $0.00 | $123.88 | $123.85 | 0 |
| 01:55 PM | $123.85 | Down $ -0.14 | $123.99 | $123.85 | 400 |
| 01:55 PM | $123.85 | Up $0.00 | $123.99 | $123.85 | 0 |
| 01:54 PM | $123.99 | Up $0.08 | $123.99 | $123.91 | 200 |
| 01:53 PM | $123.91 | Down $ -0.11 | $124.03 | $123.91 | 900 |
| 01:52 PM | $124.02 | Down $ -0.05 | $124.02 | $124.02 | 100 |
| 01:50 PM | $124.07 | Up $0.14 | $124.07 | $123.97 | 600 |
| 01:50 PM | $124.07 | Up $0.00 | $124.07 | $123.97 | 0 |
| 01:49 PM | $123.93 | Up $0.02 | $123.93 | $123.93 | 100 |
| 01:48 PM | $123.91 | Down $ -0.14 | $124.00 | $123.91 | 300 |
| 01:47 PM | $124.05 | Down $ -0.10 | $124.14 | $124.05 | 700 |
| 01:46 PM | $124.15 | Down $ -0.02 | $124.17 | $124.15 | 400 |
| 01:45 PM | $124.17 | Down $ -0.01 | $124.26 | $124.17 | 200 |
| 01:44 PM | $124.18 | Down $ -0.05 | $124.18 | $124.18 | 100 |
| 01:43 PM | $124.23 | Up $0.01 | $124.24 | $124.23 | 300 |
| 01:41 PM | $124.22 | Down $ -0.24 | $124.36 | $124.22 | 700 |
| 01:41 PM | $124.22 | Up $0.00 | $124.36 | $124.22 | 0 |
| 01:40 PM | $124.46 | Up $0.13 | $124.46 | $124.29 | 800 |
| 01:39 PM | $124.33 | Up $0.00 | $124.34 | $124.33 | 300 |
| 01:38 PM | $124.33 | Down $ -0.05 | $124.38 | $124.27 | 1,200 |
| 01:36 PM | $124.38 | Up $0.10 | $124.44 | $124.38 | 700 |
| 01:36 PM | $124.38 | Up $0.00 | $124.44 | $124.38 | 0 |
| 01:34 PM | $124.28 | Up $0.00 | $124.28 | $124.28 | 100 |
| 01:34 PM | $124.28 | Up $0.00 | $124.28 | $124.28 | 0 |
| 01:32 PM | $124.28 | Down $ -0.07 | $124.28 | $124.28 | 100 |
| 01:32 PM | $124.28 | Up $0.00 | $124.28 | $124.28 | 0 |
| 01:31 PM | $124.35 | Down $ -0.11 | $124.63 | $124.35 | 1,100 |
| 01:30 PM | $124.46 | Up $0.16 | $124.47 | $124.30 | 3,900 |
| 01:29 PM | $124.30 | Up $0.05 | $124.30 | $124.30 | 100 |
| 01:28 PM | $124.25 | Down $ -0.05 | $124.36 | $124.25 | 1,700 |
| 01:27 PM | $124.30 | Up $0.05 | $124.37 | $124.27 | 7,100 |
| 01:26 PM | $124.25 | Down $ -0.16 | $124.34 | $124.25 | 500 |
| 01:25 PM | $124.41 | Up $0.05 | $124.43 | $124.41 | 300 |
| 01:24 PM | $124.36 | Down $ -0.35 | $124.58 | $124.36 | 1,500 |
| 01:21 PM | $124.71 | Up $0.08 | $124.71 | $124.65 | 700 |
| 01:21 PM | $124.71 | Up $0.00 | $124.71 | $124.65 | 0 |
| 01:21 PM | $124.71 | Up $0.00 | $124.71 | $124.65 | 0 |
| 01:20 PM | $124.63 | Up $0.06 | $124.63 | $124.59 | 400 |
| 01:17 PM | $124.57 | Up $0.05 | $124.57 | $124.57 | 200 |
| 01:17 PM | $124.57 | Up $0.00 | $124.57 | $124.57 | 0 |
| 01:17 PM | $124.57 | Up $0.00 | $124.57 | $124.57 | 0 |
| 01:16 PM | $124.52 | Up $0.08 | $124.53 | $124.49 | 400 |
| 01:15 PM | $124.44 | Up $0.12 | $124.44 | $124.41 | 300 |
| 01:14 PM | $124.32 | Up $0.03 | $124.32 | $124.30 | 200 |
| 01:13 PM | $124.29 | Up $0.11 | $124.29 | $124.22 | 200 |
| 01:12 PM | $124.18 | Down $ -0.07 | $124.18 | $124.18 | 200 |
| 01:11 PM | $124.25 | Down $ -0.02 | $124.34 | $124.25 | 800 |
| 01:10 PM | $124.27 | Up $0.08 | $124.27 | $124.27 | 100 |
| 01:09 PM | $124.19 | Down $ -0.17 | $124.29 | $124.19 | 600 |
| 01:08 PM | $124.36 | Up $0.00 | $124.36 | $124.36 | 100 |
| 01:07 PM | $124.36 | Up $0.06 | $124.41 | $124.36 | 200 |
| 01:06 PM | $124.30 | Down $ -0.03 | $124.30 | $124.30 | 100 |
| 01:04 PM | $124.33 | Up $0.09 | $124.33 | $124.33 | 100 |
| 01:04 PM | $124.33 | Up $0.00 | $124.33 | $124.33 | 0 |
| 01:02 PM | $124.24 | Down $ -0.10 | $124.34 | $124.24 | 600 |
| 01:02 PM | $124.24 | Up $0.00 | $124.34 | $124.24 | 0 |
| 01:01 PM | $124.34 | Up $0.08 | $124.34 | $124.33 | 300 |
| 01:00 PM | $124.26 | Down $ -0.25 | $124.47 | $124.26 | 1,500 |
| 12:59 PM | $124.51 | Up $0.05 | $124.51 | $124.46 | 200 |
| 12:57 PM | $124.46 | Up $0.10 | $124.46 | $124.35 | 500 |
| 12:57 PM | $124.46 | Up $0.00 | $124.46 | $124.35 | 0 |
| 12:55 PM | $124.36 | Down $ -0.11 | $124.43 | $124.36 | 500 |
| 12:55 PM | $124.36 | Up $0.00 | $124.43 | $124.36 | 0 |
| 12:53 PM | $124.47 | Up $0.16 | $124.47 | $124.41 | 300 |
| 12:53 PM | $124.47 | Up $0.00 | $124.47 | $124.41 | 0 |
| 12:52 PM | $124.31 | Down $ -0.03 | $124.32 | $124.31 | 400 |
| 12:51 PM | $124.34 | Down $ -0.06 | $124.41 | $124.34 | 400 |
| 12:50 PM | $124.41 | Up $0.06 | $124.45 | $124.41 | 2,100 |
| 12:49 PM | $124.35 | Up $0.19 | $124.35 | $124.21 | 600 |
| 12:48 PM | $124.16 | Down $ -0.05 | $124.16 | $124.16 | 100 |
| 12:45 PM | $124.21 | Up $0.06 | $124.21 | $124.21 | 100 |
| 12:45 PM | $124.21 | Up $0.00 | $124.21 | $124.21 | 0 |
| 12:45 PM | $124.21 | Up $0.00 | $124.21 | $124.21 | 0 |
| 12:44 PM | $124.15 | Up $0.05 | $124.16 | $124.15 | 400 |
| 12:42 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 100 |
| 12:42 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 12:41 PM | $124.10 | Down $ -0.02 | $124.11 | $124.10 | 200 |
| 12:40 PM | $124.12 | Up $0.06 | $124.32 | $124.09 | 2,100 |
| 12:38 PM | $124.06 | Up $0.01 | $124.06 | $123.89 | 1,900 |
| 12:38 PM | $124.06 | Up $0.00 | $124.06 | $123.89 | 0 |
| 12:35 PM | $124.05 | Up $0.11 | $124.05 | $124.02 | 300 |
| 12:35 PM | $124.05 | Up $0.00 | $124.05 | $124.02 | 0 |
| 12:35 PM | $124.05 | Up $0.00 | $124.05 | $124.02 | 0 |
| 12:33 PM | $123.94 | Up $0.05 | $123.94 | $123.94 | 200 |
| 12:33 PM | $123.94 | Up $0.00 | $123.94 | $123.94 | 0 |
| 12:32 PM | $123.89 | Up $0.11 | $123.89 | $123.72 | 600 |
| 12:31 PM | $123.78 | Up $0.03 | $123.78 | $123.78 | 100 |
| 12:30 PM | $123.75 | Down $ -0.26 | $123.95 | $123.75 | 1,300 |
| 12:29 PM | $124.01 | Down $ -0.11 | $124.05 | $124.01 | 900 |
| 12:28 PM | $124.12 | Up $0.11 | $124.12 | $124.07 | 600 |
| 12:25 PM | $124.01 | Down $ -0.17 | $124.24 | $124.01 | 1,200 |
| 12:25 PM | $124.01 | Up $0.00 | $124.24 | $124.01 | 0 |
| 12:25 PM | $124.01 | Up $0.00 | $124.24 | $124.01 | 0 |
| 12:22 PM | $124.18 | Down $ -0.14 | $124.32 | $124.18 | 1,500 |
| 12:22 PM | $124.18 | Up $0.00 | $124.32 | $124.18 | 0 |
| 12:22 PM | $124.18 | Up $0.00 | $124.32 | $124.18 | 0 |
| 12:21 PM | $124.32 | Up $0.27 | $124.32 | $124.11 | 1,100 |
| 12:20 PM | $124.05 | Down $ -0.07 | $124.11 | $124.05 | 600 |
| 12:19 PM | $124.12 | Down $ -0.05 | $124.17 | $124.12 | 700 |
| 12:18 PM | $124.17 | Up $0.02 | $124.17 | $124.14 | 200 |
| 12:17 PM | $124.15 | Down $ -0.03 | $124.19 | $124.15 | 800 |
| 12:16 PM | $124.18 | Down $ -0.05 | $124.24 | $124.18 | 500 |
| 12:14 PM | $124.24 | Up $0.02 | $124.24 | $124.24 | 100 |
| 12:14 PM | $124.24 | Up $0.00 | $124.24 | $124.24 | 0 |
| 12:11 PM | $124.22 | Down $ -0.11 | $124.22 | $124.19 | 800 |
| 12:11 PM | $124.22 | Up $0.00 | $124.22 | $124.19 | 0 |
| 12:11 PM | $124.22 | Up $0.00 | $124.22 | $124.19 | 0 |
| 12:10 PM | $124.33 | Up $0.05 | $124.33 | $124.33 | 100 |
| 12:09 PM | $124.28 | Up $0.08 | $124.28 | $124.28 | 100 |
| 12:08 PM | $124.20 | Up $0.04 | $124.24 | $124.20 | 500 |
| 12:07 PM | $124.16 | Down $ -0.09 | $124.21 | $124.16 | 700 |
| 12:06 PM | $124.25 | Down $ -0.08 | $124.26 | $124.25 | 300 |
| 12:05 PM | $124.33 | Up $0.08 | $124.33 | $124.33 | 100 |
| 12:04 PM | $124.25 | Up $0.07 | $124.25 | $124.18 | 300 |
| 12:02 PM | $124.18 | Up $0.07 | $124.18 | $124.18 | 100 |
| 12:02 PM | $124.18 | Up $0.00 | $124.18 | $124.18 | 0 |
| 12:01 PM | $124.11 | Up $0.04 | $124.11 | $124.11 | 100 |
| 12:00 PM | $124.07 | Down $ -0.14 | $124.25 | $124.07 | 1,600 |
| 11:57 AM | $124.21 | Down $ -0.05 | $124.23 | $124.21 | 200 |
| 11:57 AM | $124.21 | Up $0.00 | $124.23 | $124.21 | 0 |
| 11:57 AM | $124.21 | Up $0.00 | $124.23 | $124.21 | 0 |
| 11:56 AM | $124.26 | Down $ -0.11 | $124.29 | $124.26 | 300 |
| 11:55 AM | $124.37 | Up $0.07 | $124.37 | $124.37 | 100 |
| 11:54 AM | $124.30 | Up $0.14 | $124.30 | $124.17 | 700 |
| 11:52 AM | $124.16 | Up $0.17 | $124.16 | $124.06 | 600 |
| 11:52 AM | $124.16 | Up $0.00 | $124.16 | $124.06 | 0 |
| 11:51 AM | $123.99 | Up $0.07 | $123.99 | $123.99 | 100 |
| 11:50 AM | $123.92 | Down $ -0.07 | $123.99 | $123.92 | 200 |
| 11:48 AM | $123.99 | Down $ -0.25 | $124.24 | $123.99 | 900 |
| 11:48 AM | $123.99 | Up $0.00 | $124.24 | $123.99 | 0 |
| 11:46 AM | $124.24 | Up $0.07 | $124.24 | $124.17 | 1,700 |
| 11:46 AM | $124.24 | Up $0.00 | $124.24 | $124.17 | 0 |
| 11:45 AM | $124.17 | Down $ -0.11 | $124.26 | $124.17 | 400 |
| 11:44 AM | $124.28 | Up $0.31 | $124.28 | $124.05 | 800 |
| 11:43 AM | $123.97 | Up $0.11 | $124.04 | $123.93 | 1,100 |
| 11:42 AM | $123.86 | Down $ -0.03 | $123.86 | $123.76 | 300 |
| 11:41 AM | $123.89 | Up $0.13 | $123.96 | $123.86 | 600 |
| 11:40 AM | $123.76 | Down $ -0.21 | $123.88 | $123.76 | 3,800 |
| 11:39 AM | $123.97 | Down $ -0.23 | $124.19 | $123.97 | 700 |
| 11:38 AM | $124.20 | Down $ -0.08 | $124.22 | $124.20 | 500 |
| 11:36 AM | $124.28 | Down $ -0.12 | $124.32 | $124.28 | 400 |
| 11:36 AM | $124.28 | Up $0.00 | $124.32 | $124.28 | 0 |
| 11:35 AM | $124.40 | Up $0.24 | $124.40 | $124.22 | 700 |
| 11:34 AM | $124.16 | Down $ -0.11 | $124.16 | $124.16 | 200 |
| 11:33 AM | $124.27 | Down $ -0.06 | $124.33 | $124.27 | 600 |
| 11:32 AM | $124.33 | Up $0.01 | $124.33 | $124.33 | 100 |
| 11:31 AM | $124.32 | Down $ -0.05 | $124.33 | $124.32 | 500 |
| 11:30 AM | $124.37 | Up $0.11 | $124.37 | $124.30 | 200 |
| 11:28 AM | $124.26 | Down $ -0.04 | $124.26 | $124.23 | 200 |
| 11:28 AM | $124.26 | Up $0.00 | $124.26 | $124.23 | 0 |
| 11:27 AM | $124.30 | Up $0.05 | $124.30 | $124.30 | 100 |
| 11:26 AM | $124.25 | Up $0.07 | $124.25 | $124.18 | 200 |
| 11:25 AM | $124.18 | Down $ -0.04 | $124.18 | $124.18 | 100 |
| 11:23 AM | $124.22 | Up $0.04 | $124.22 | $124.22 | 100 |
| 11:23 AM | $124.22 | Up $0.00 | $124.22 | $124.22 | 0 |
| 11:22 AM | $124.18 | Up $0.21 | $124.18 | $124.04 | 700 |
| 11:21 AM | $123.97 | Down $ -0.12 | $124.09 | $123.88 | 700 |
| 11:20 AM | $124.09 | Down $ -0.24 | $124.27 | $123.96 | 1,300 |
| 11:18 AM | $124.33 | Down $ -0.08 | $124.33 | $124.22 | 1,100 |
| 11:18 AM | $124.33 | Up $0.00 | $124.33 | $124.22 | 0 |
| 11:17 AM | $124.41 | Up $0.04 | $124.41 | $124.33 | 1,400 |
| 11:16 AM | $124.37 | Down $ -0.06 | $124.37 | $124.37 | 100 |
| 11:14 AM | $124.43 | Down $ -0.04 | $124.43 | $124.36 | 400 |
| 11:14 AM | $124.43 | Up $0.00 | $124.43 | $124.36 | 0 |
| 11:13 AM | $124.47 | Down $ -0.07 | $124.48 | $124.47 | 200 |
| 11:12 AM | $124.54 | Up $0.19 | $124.54 | $124.42 | 2,000 |
| 11:10 AM | $124.35 | Up $0.08 | $124.35 | $124.28 | 300 |
| 11:10 AM | $124.35 | Up $0.00 | $124.35 | $124.28 | 0 |
| 11:09 AM | $124.27 | Up $0.09 | $124.27 | $124.04 | 1,600 |
| 11:08 AM | $124.18 | Up $0.09 | $124.18 | $124.18 | 100 |
| 11:07 AM | $124.09 | Down $ -0.34 | $124.30 | $124.09 | 800 |
| 11:06 AM | $124.43 | Down $ -0.01 | $124.43 | $124.37 | 300 |
| 11:05 AM | $124.44 | Down $ -0.01 | $124.44 | $124.28 | 900 |
| 11:04 AM | $124.45 | Up $0.12 | $124.54 | $124.40 | 1,100 |
| 11:03 AM | $124.33 | Down $ -0.10 | $124.54 | $124.33 | 2,000 |
| 11:02 AM | $124.43 | Up $0.22 | $124.43 | $124.28 | 300 |
| 11:01 AM | $124.21 | Up $0.01 | $124.34 | $124.21 | 900 |
| 11:00 AM | $124.20 | Up $0.03 | $124.22 | $123.98 | 1,600 |
| 10:59 AM | $124.17 | Down $ -0.07 | $124.20 | $124.10 | 1,500 |
| 10:57 AM | $124.24 | Up $0.39 | $124.24 | $123.92 | 500 |
| 10:57 AM | $124.24 | Up $0.00 | $124.24 | $123.92 | 0 |
| 10:56 AM | $123.85 | Up $0.31 | $123.85 | $123.54 | 3,300 |
| 10:55 AM | $123.54 | Up $0.08 | $123.59 | $123.51 | 4,000 |
| 10:54 AM | $123.45 | Down $ -0.07 | $123.59 | $123.45 | 2,200 |
| 10:53 AM | $123.52 | Down $ -0.26 | $123.78 | $123.38 | 2,300 |
| 10:52 AM | $123.78 | Up $0.06 | $123.78 | $123.72 | 400 |
| 10:50 AM | $123.72 | Up $0.13 | $123.72 | $123.72 | 200 |
| 10:50 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 10:49 AM | $123.59 | Down $ -0.11 | $123.74 | $123.59 | 600 |
| 10:48 AM | $123.70 | Up $0.10 | $123.70 | $123.53 | 300 |
| 10:46 AM | $123.60 | Up $0.00 | $123.60 | $123.53 | 1,100 |
| 10:46 AM | $123.60 | Up $0.00 | $123.60 | $123.53 | 0 |
| 10:45 AM | $123.60 | Down $ -0.07 | $123.61 | $123.57 | 400 |
| 10:42 AM | $123.67 | Down $ -0.03 | $123.75 | $123.67 | 400 |
| 10:42 AM | $123.67 | Up $0.00 | $123.75 | $123.67 | 0 |
| 10:42 AM | $123.67 | Up $0.00 | $123.75 | $123.67 | 0 |
| 10:41 AM | $123.70 | Up $0.12 | $123.70 | $123.43 | 800 |
| 10:40 AM | $123.58 | Down $ -0.65 | $124.16 | $123.57 | 1,300 |
| 10:39 AM | $124.23 | Down $ -0.20 | $124.36 | $123.97 | 2,500 |
| 10:38 AM | $124.43 | Down $ -0.59 | $124.92 | $124.25 | 3,400 |
| 10:37 AM | $125.02 | Up $1.00 | $125.08 | $124.13 | 5,700 |
| 10:36 AM | $124.02 | Up $0.72 | $124.17 | $123.37 | 5,100 |
| 10:35 AM | $123.30 | Up $0.21 | $123.33 | $123.16 | 1,600 |
| 10:34 AM | $123.09 | Up $0.30 | $123.09 | $122.91 | 1,200 |
| 10:33 AM | $122.79 | Down $ -0.09 | $123.14 | $122.79 | 1,000 |
| 10:32 AM | $122.88 | Down $ -0.20 | $123.10 | $122.88 | 1,400 |
| 10:31 AM | $123.08 | Up $0.12 | $123.08 | $123.08 | 100 |
| 10:29 AM | $122.96 | Down $ -0.12 | $123.15 | $122.96 | 600 |
| 10:29 AM | $122.96 | Up $0.00 | $123.15 | $122.96 | 0 |
| 10:28 AM | $123.08 | Up $0.16 | $123.08 | $122.99 | 300 |
| 10:27 AM | $122.92 | Up $0.18 | $122.92 | $122.71 | 2,000 |
| 10:26 AM | $122.74 | Up $0.41 | $122.80 | $122.40 | 2,000 |
| 10:25 AM | $122.33 | Up $0.05 | $122.44 | $122.32 | 800 |
| 10:24 AM | $122.28 | Up $0.15 | $122.28 | $122.14 | 200 |
| 10:23 AM | $122.13 | Down $ -0.07 | $122.14 | $122.13 | 400 |
| 10:22 AM | $122.20 | Up $0.16 | $122.20 | $122.12 | 300 |
| 10:21 AM | $122.04 | Up $0.30 | $122.04 | $121.82 | 700 |
| 10:20 AM | $121.74 | Down $ -0.12 | $121.79 | $121.62 | 1,100 |
| 10:19 AM | $121.86 | Down $ -0.14 | $121.94 | $121.86 | 300 |
| 10:18 AM | $122.00 | Down $ -0.19 | $122.26 | $122.00 | 600 |
| 10:17 AM | $122.19 | Up $0.00 | $122.26 | $122.19 | 900 |
| 10:16 AM | $122.19 | Up $0.00 | $122.26 | $122.19 | 400 |
| 10:15 AM | $122.19 | Up $0.27 | $122.19 | $122.00 | 600 |
| 10:14 AM | $121.92 | Up $0.10 | $121.92 | $121.85 | 200 |
| 10:13 AM | $121.82 | Up $0.16 | $121.82 | $121.55 | 1,000 |
| 10:12 AM | $121.66 | Down $ -0.07 | $121.66 | $121.59 | 600 |
| 10:11 AM | $121.73 | Down $ -0.19 | $121.99 | $121.65 | 2,000 |
| 10:09 AM | $121.92 | Down $ -0.04 | $122.04 | $121.92 | 500 |
| 10:09 AM | $121.92 | Up $0.00 | $122.04 | $121.92 | 0 |
| 10:08 AM | $121.96 | Up $0.09 | $122.03 | $121.90 | 600 |
| 10:07 AM | $121.87 | Down $ -0.08 | $121.97 | $121.76 | 1,100 |
| 10:06 AM | $121.95 | Down $ -0.13 | $122.03 | $121.95 | 800 |
| 10:05 AM | $122.08 | Down $ -0.01 | $122.08 | $121.97 | 300 |
| 10:04 AM | $122.09 | Up $0.16 | $122.16 | $121.83 | 1,700 |
| 10:03 AM | $121.93 | Up $0.33 | $121.93 | $121.68 | 1,400 |
| 10:02 AM | $121.60 | Up $0.14 | $121.61 | $121.53 | 600 |
| 10:01 AM | $121.46 | Down $ -0.03 | $121.53 | $121.46 | 600 |
| 10:00 AM | $121.49 | Up $0.12 | $121.49 | $121.38 | 1,100 |
| 09:58 AM | $121.37 | Down $ -0.03 | $121.37 | $121.24 | 700 |
| 09:58 AM | $121.37 | Up $0.00 | $121.37 | $121.24 | 0 |
| 09:57 AM | $121.40 | Up $0.15 | $121.65 | $121.29 | 3,300 |
| 09:56 AM | $121.25 | Down $ -0.08 | $121.26 | $121.12 | 800 |
| 09:55 AM | $121.33 | Up $0.00 | $121.33 | $121.19 | 1,000 |
| 09:54 AM | $121.33 | Up $0.14 | $121.47 | $121.32 | 1,300 |
| 09:53 AM | $121.19 | Up $0.08 | $121.26 | $121.05 | 2,100 |
| 09:52 AM | $121.11 | Up $0.03 | $121.15 | $120.97 | 2,000 |
| 09:51 AM | $121.08 | Up $0.22 | $121.19 | $120.87 | 1,700 |
| 09:50 AM | $120.86 | Down $ -0.09 | $120.93 | $120.71 | 1,500 |
| 09:49 AM | $120.95 | Up $0.44 | $120.95 | $120.58 | 1,700 |
| 09:48 AM | $120.51 | Down $ -0.34 | $120.78 | $120.51 | 2,500 |
| 09:47 AM | $120.85 | Down $ -0.36 | $121.14 | $120.85 | 1,300 |
| 09:46 AM | $121.21 | Down $ -0.64 | $121.78 | $121.21 | 3,900 |
| 09:45 AM | $121.85 | Up $0.07 | $122.12 | $121.85 | 1,400 |
| 09:44 AM | $121.78 | Down $ -0.41 | $122.35 | $121.78 | 1,900 |
| 09:42 AM | $122.19 | Down $ -0.11 | $122.39 | $122.06 | 1,900 |
| 09:42 AM | $122.19 | Up $0.00 | $122.39 | $122.06 | 0 |
| 09:41 AM | $122.30 | Down $ -0.36 | $122.65 | $122.30 | 1,700 |
| 09:40 AM | $122.66 | Up $0.39 | $122.81 | $122.60 | 1,000 |
| 09:39 AM | $122.27 | Down $ -0.48 | $122.60 | $122.27 | 1,800 |
| 09:37 AM | $122.75 | Up $0.01 | $122.75 | $122.75 | 100 |
| 09:37 AM | $122.75 | Up $0.00 | $122.75 | $122.75 | 0 |
| 09:36 AM | $122.74 | Up $0.26 | $122.74 | $122.74 | 100 |
| 09:35 AM | $122.48 | Down $ -0.03 | $122.75 | $122.11 | 2,200 |
| 09:34 AM | $122.51 | Up $0.43 | $122.51 | $122.44 | 500 |
| 09:33 AM | $122.08 | Down $ -0.12 | $122.28 | $122.00 | 2,800 |
| 09:32 AM | $122.20 | Down $ -0.43 | $122.25 | $122.20 | 600 |
| 09:30 AM | $122.63 | Up $0.21 | $122.63 | $122.26 | 4,300 |
| 09:30 AM | $122.63 | Up $0.00 | $122.63 | $122.26 | 0 |
| Previous close | $122.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $125.58 | $124.25 | $125.58 | $123.61 | 500,600 |
| 01/04/2026 | $122.42 | $123.89 | $124.36 | $121.74 | 583,200 |
| 31/03/2026 | $125.56 | $125.41 | $127.14 | $123.71 | 547,900 |
| 30/03/2026 | $126.89 | $128.13 | $128.19 | $125.75 | 410,300 |
| 27/03/2026 | $124.26 | $123.75 | $124.90 | $123.21 | 299,600 |
| 26/03/2026 | $125.36 | $124.47 | $125.56 | $123.59 | 491,800 |
| 25/03/2026 | $120.87 | $118.92 | $121.62 | $118.78 | 389,200 |
| 24/03/2026 | $120.41 | $121.77 | $122.55 | $120.13 | 397,700 |
| 23/03/2026 | $125.00 | $123.53 | $126.39 | $123.51 | 482,000 |
| 20/03/2026 | $128.04 | $126.10 | $129.39 | $126.10 | 822,200 |
| 19/03/2026 | $128.20 | $127.83 | $128.54 | $124.90 | 912,700 |
| 18/03/2026 | $129.02 | $128.63 | $129.87 | $127.85 | 586,200 |
| 17/03/2026 | $130.92 | $132.11 | $132.13 | $130.36 | 410,300 |
| 16/03/2026 | $131.46 | $129.18 | $131.61 | $128.97 | 625,300 |
| 13/03/2026 | $132.25 | $132.75 | $133.77 | $131.76 | 1,000,900 |
| 12/03/2026 | $135.35 | $136.70 | $137.79 | $135.05 | 600,200 |
| 11/03/2026 | $140.06 | $139.03 | $141.35 | $138.00 | 560,400 |
| 10/03/2026 | $140.74 | $140.60 | $142.03 | $139.63 | 629,200 |
| 09/03/2026 | $151.39 | $151.78 | $153.83 | $151.29 | 695,500 |
| 06/03/2026 | $151.44 | $149.70 | $151.78 | $147.90 | 745,000 |
| 05/03/2026 | $149.58 | $149.91 | $150.35 | $144.57 | 893,400 |
| 04/03/2026 | $142.92 | $144.20 | $144.95 | $142.78 | 670,900 |
| 03/03/2026 | $144.17 | $137.90 | $144.41 | $137.84 | 680,500 |
| 02/03/2026 | $136.05 | $134.00 | $136.80 | $133.61 | 831,300 |
| 27/02/2026 | $131.33 | $130.76 | $132.22 | $129.76 | 1,486,200 |
| 26/02/2026 | $136.51 | $136.98 | $137.25 | $134.24 | 1,123,300 |
| 25/02/2026 | $135.92 | $135.42 | $137.21 | $132.98 | 1,675,200 |
| 24/02/2026 | $123.45 | $124.53 | $124.84 | $121.66 | 1,440,900 |
| 23/02/2026 | $110.84 | $110.54 | $111.23 | $109.20 | 869,500 |
| 20/02/2026 | $113.99 | $116.59 | $116.74 | $113.56 | 923,100 |
Graphs are not available, please refer to the detailed table