Find a quote
THOMSON REUTERS CORPORATION
208.35 Down -0.74 (-0.36 %)
Delayed : 2024/04/25 16:00:01
- Previous close $209.09
- Opening $207.44
- Price Bid $207.28
- Price Ask $207.28
- Size Bid 1
- Size Ask 1
- Today High $209.18
- Today Low $205.67
- 52 Weeks High $217.83
- 52 Weeks Low $163.01
- Volume 170,282
Fundamentals
- P/E Ratio : 26.80
- Earnings/Share : 10.41
- Dividends/Share : $0.73
- Current Div. Yield : 1.39
- Market Cap (M) : 93,951.29
- Shares Out (M) : 450.93
- Exchange : XTSE
- Ex Dividend Date : 2024/02/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $208.35 | Down $ -0.08 | $208.35 | $208.35 | 25,300 |
| 03:59 PM | $208.43 | Down $ -0.09 | $208.46 | $208.33 | 3,900 |
| 03:58 PM | $208.52 | Up $0.07 | $208.54 | $208.46 | 2,200 |
| 03:57 PM | $208.45 | Up $0.02 | $208.45 | $208.41 | 900 |
| 03:56 PM | $208.43 | Down $ -0.06 | $208.43 | $208.40 | 400 |
| 03:55 PM | $208.49 | Down $ -0.02 | $208.53 | $208.49 | 700 |
| 03:53 PM | $208.51 | Up $0.06 | $208.56 | $208.47 | 1,500 |
| 03:53 PM | $208.51 | Up $0.00 | $208.56 | $208.47 | 0 |
| 03:52 PM | $208.45 | Up $0.05 | $208.47 | $208.35 | 500 |
| 03:51 PM | $208.40 | Down $ -0.07 | $208.47 | $208.40 | 800 |
| 03:50 PM | $208.47 | Down $ -0.08 | $208.47 | $208.38 | 700 |
| 03:49 PM | $208.55 | Down $ -0.06 | $208.60 | $208.55 | 600 |
| 03:48 PM | $208.61 | Up $0.01 | $208.63 | $208.60 | 300 |
| 03:47 PM | $208.60 | Up $0.04 | $208.61 | $208.60 | 700 |
| 03:46 PM | $208.56 | Up $0.01 | $208.56 | $208.55 | 200 |
| 03:45 PM | $208.55 | Down $ -0.05 | $208.58 | $208.53 | 800 |
| 03:44 PM | $208.60 | Up $0.09 | $208.60 | $208.54 | 700 |
| 03:43 PM | $208.51 | Up $0.05 | $208.51 | $208.51 | 100 |
| 03:42 PM | $208.46 | Down $ -0.10 | $208.46 | $208.45 | 200 |
| 03:41 PM | $208.56 | Down $ -0.01 | $208.56 | $208.56 | 100 |
| 03:40 PM | $208.57 | Down $ -0.04 | $208.60 | $208.57 | 200 |
| 03:39 PM | $208.61 | Up $0.06 | $208.61 | $208.61 | 200 |
| 03:38 PM | $208.55 | Down $ -0.01 | $208.64 | $208.55 | 600 |
| 03:37 PM | $208.56 | Up $0.05 | $208.58 | $208.56 | 300 |
| 03:35 PM | $208.51 | Up $0.08 | $208.51 | $208.51 | 200 |
| 03:35 PM | $208.51 | Up $0.00 | $208.51 | $208.51 | 0 |
| 03:34 PM | $208.43 | Down $ -0.10 | $208.45 | $208.43 | 200 |
| 03:33 PM | $208.53 | Down $ -0.20 | $208.67 | $208.53 | 500 |
| 03:32 PM | $208.73 | Up $0.03 | $208.73 | $208.73 | 100 |
| 03:31 PM | $208.70 | Down $ -0.20 | $208.90 | $208.70 | 900 |
| 03:30 PM | $208.90 | Down $ -0.06 | $208.90 | $208.90 | 100 |
| 03:29 PM | $208.96 | Up $0.03 | $209.00 | $208.91 | 300 |
| 03:28 PM | $208.93 | Up $0.14 | $208.94 | $208.93 | 500 |
| 03:27 PM | $208.79 | Down $ -0.10 | $208.86 | $208.79 | 1,200 |
| 03:25 PM | $208.89 | Down $ -0.08 | $208.98 | $208.89 | 600 |
| 03:25 PM | $208.89 | Up $0.00 | $208.98 | $208.89 | 0 |
| 03:24 PM | $208.97 | Down $ -0.06 | $209.05 | $208.97 | 700 |
| 03:23 PM | $209.03 | Up $0.08 | $209.03 | $208.99 | 400 |
| 03:22 PM | $208.95 | Up $0.04 | $208.99 | $208.91 | 1,000 |
| 03:21 PM | $208.91 | Up $0.05 | $208.91 | $208.91 | 200 |
| 03:20 PM | $208.86 | Down $ -0.02 | $208.89 | $208.86 | 300 |
| 03:19 PM | $208.88 | Up $0.08 | $208.88 | $208.88 | 100 |
| 03:18 PM | $208.80 | Up $0.07 | $208.81 | $208.80 | 300 |
| 03:17 PM | $208.73 | Up $0.22 | $208.73 | $208.73 | 100 |
| 03:16 PM | $208.51 | Down $ -0.25 | $208.85 | $208.51 | 1,600 |
| 03:14 PM | $208.77 | Down $ -0.01 | $208.77 | $208.77 | 100 |
| 03:14 PM | $208.77 | Up $0.00 | $208.77 | $208.77 | 0 |
| 03:13 PM | $208.77 | Down $ -0.03 | $208.85 | $208.77 | 700 |
| 03:12 PM | $208.80 | Up $0.07 | $208.83 | $208.80 | 700 |
| 03:11 PM | $208.73 | Down $ -0.02 | $208.73 | $208.73 | 200 |
| 03:10 PM | $208.75 | Up $0.02 | $208.75 | $208.74 | 500 |
| 03:09 PM | $208.73 | Down $ -0.01 | $208.74 | $208.73 | 200 |
| 03:07 PM | $208.74 | Down $ -0.13 | $208.79 | $208.74 | 300 |
| 03:07 PM | $208.74 | Up $0.00 | $208.79 | $208.74 | 0 |
| 03:05 PM | $208.87 | Up $0.09 | $208.87 | $208.87 | 100 |
| 03:05 PM | $208.87 | Up $0.00 | $208.87 | $208.87 | 0 |
| 03:04 PM | $208.78 | Up $0.07 | $208.80 | $208.76 | 700 |
| 03:03 PM | $208.71 | Down $ -0.05 | $208.71 | $208.71 | 100 |
| 03:02 PM | $208.76 | Up $0.08 | $208.76 | $208.71 | 800 |
| 03:01 PM | $208.68 | Up $0.11 | $208.68 | $208.67 | 300 |
| 03:00 PM | $208.57 | Up $0.01 | $208.61 | $208.57 | 500 |
| 02:59 PM | $208.56 | Down $ -0.06 | $208.56 | $208.56 | 100 |
| 02:58 PM | $208.62 | Down $ -0.01 | $208.69 | $208.62 | 800 |
| 02:56 PM | $208.63 | Up $0.02 | $208.64 | $208.56 | 500 |
| 02:56 PM | $208.63 | Up $0.00 | $208.64 | $208.56 | 0 |
| 02:54 PM | $208.61 | Up $0.02 | $208.61 | $208.52 | 600 |
| 02:54 PM | $208.61 | Up $0.00 | $208.61 | $208.52 | 0 |
| 02:53 PM | $208.59 | Down $ -0.03 | $208.59 | $208.59 | 200 |
| 02:52 PM | $208.62 | Down $ -0.16 | $208.73 | $208.62 | 600 |
| 02:49 PM | $208.78 | Down $ -0.04 | $208.81 | $208.78 | 400 |
| 02:49 PM | $208.78 | Up $0.00 | $208.81 | $208.78 | 0 |
| 02:49 PM | $208.78 | Up $0.00 | $208.81 | $208.78 | 0 |
| 02:48 PM | $208.82 | Up $0.06 | $208.82 | $208.75 | 700 |
| 02:47 PM | $208.76 | Down $ -0.05 | $208.77 | $208.76 | 200 |
| 02:46 PM | $208.81 | Down $ -0.09 | $208.85 | $208.81 | 400 |
| 02:44 PM | $208.90 | Up $0.01 | $208.90 | $208.90 | 100 |
| 02:44 PM | $208.90 | Up $0.00 | $208.90 | $208.90 | 0 |
| 02:42 PM | $208.89 | Down $ -0.09 | $208.94 | $208.89 | 300 |
| 02:42 PM | $208.89 | Up $0.00 | $208.94 | $208.89 | 0 |
| 02:41 PM | $208.98 | Down $ -0.03 | $209.03 | $208.98 | 400 |
| 02:40 PM | $209.01 | Down $ -0.01 | $209.02 | $209.01 | 400 |
| 02:39 PM | $209.02 | Down $ -0.05 | $209.02 | $209.02 | 100 |
| 02:38 PM | $209.07 | Down $ -0.01 | $209.14 | $209.06 | 600 |
| 02:36 PM | $209.08 | Down $ -0.02 | $209.18 | $209.08 | 900 |
| 02:36 PM | $209.08 | Up $0.00 | $209.18 | $209.08 | 0 |
| 02:35 PM | $209.10 | Up $0.06 | $209.11 | $209.10 | 200 |
| 02:34 PM | $209.04 | Down $ -0.02 | $209.04 | $208.98 | 500 |
| 02:33 PM | $209.06 | Down $ -0.09 | $209.12 | $209.06 | 500 |
| 02:32 PM | $209.15 | Up $0.08 | $209.15 | $209.15 | 100 |
| 02:31 PM | $209.07 | Up $0.10 | $209.07 | $209.03 | 500 |
| 02:30 PM | $208.97 | Down $ -0.05 | $208.97 | $208.91 | 400 |
| 02:29 PM | $209.02 | Up $0.15 | $209.02 | $208.91 | 400 |
| 02:28 PM | $208.87 | Down $ -0.16 | $208.95 | $208.86 | 1,000 |
| 02:26 PM | $209.03 | Up $0.04 | $209.03 | $209.03 | 200 |
| 02:26 PM | $209.03 | Up $0.00 | $209.03 | $209.03 | 0 |
| 02:25 PM | $208.99 | Down $ -0.11 | $209.08 | $208.99 | 900 |
| 02:24 PM | $209.10 | Up $0.27 | $209.10 | $208.93 | 700 |
| 02:23 PM | $208.83 | Up $0.00 | $208.83 | $208.83 | 100 |
| 02:21 PM | $208.83 | Down $ -0.02 | $208.84 | $208.83 | 500 |
| 02:21 PM | $208.83 | Up $0.00 | $208.84 | $208.83 | 0 |
| 02:18 PM | $208.85 | Up $0.00 | $208.85 | $208.85 | 500 |
| 02:18 PM | $208.85 | Up $0.00 | $208.85 | $208.85 | 0 |
| 02:18 PM | $208.85 | Up $0.00 | $208.85 | $208.85 | 0 |
| 02:17 PM | $208.85 | Up $0.04 | $208.88 | $208.85 | 300 |
| 02:16 PM | $208.81 | Up $0.04 | $208.81 | $208.80 | 300 |
| 02:15 PM | $208.77 | Up $0.13 | $208.77 | $208.76 | 200 |
| 02:13 PM | $208.64 | Down $ -0.04 | $208.64 | $208.64 | 100 |
| 02:13 PM | $208.64 | Up $0.00 | $208.64 | $208.64 | 0 |
| 02:11 PM | $208.68 | Down $ -0.08 | $208.74 | $208.68 | 200 |
| 02:11 PM | $208.68 | Up $0.00 | $208.74 | $208.68 | 0 |
| 02:10 PM | $208.76 | Down $ -0.06 | $208.81 | $208.76 | 900 |
| 02:09 PM | $208.82 | Down $ -0.06 | $208.83 | $208.82 | 200 |
| 02:07 PM | $208.88 | Up $0.02 | $208.88 | $208.81 | 300 |
| 02:07 PM | $208.88 | Up $0.00 | $208.88 | $208.81 | 0 |
| 02:04 PM | $208.86 | Up $0.08 | $208.86 | $208.86 | 100 |
| 02:04 PM | $208.86 | Up $0.00 | $208.86 | $208.86 | 0 |
| 02:04 PM | $208.86 | Up $0.00 | $208.86 | $208.86 | 0 |
| 02:03 PM | $208.78 | Up $0.06 | $208.81 | $208.78 | 1,300 |
| 02:00 PM | $208.72 | Down $ -0.06 | $208.73 | $208.72 | 200 |
| 02:00 PM | $208.72 | Up $0.00 | $208.73 | $208.72 | 0 |
| 02:00 PM | $208.72 | Up $0.00 | $208.73 | $208.72 | 0 |
| 01:59 PM | $208.78 | Up $0.01 | $208.78 | $208.78 | 100 |
| 01:58 PM | $208.77 | Up $0.06 | $208.77 | $208.77 | 200 |
| 01:56 PM | $208.71 | Up $0.00 | $208.71 | $208.66 | 500 |
| 01:56 PM | $208.71 | Up $0.00 | $208.71 | $208.66 | 0 |
| 01:53 PM | $208.71 | Up $0.04 | $208.72 | $208.70 | 300 |
| 01:53 PM | $208.71 | Up $0.00 | $208.72 | $208.70 | 0 |
| 01:53 PM | $208.71 | Up $0.00 | $208.72 | $208.70 | 0 |
| 01:52 PM | $208.67 | Up $0.06 | $208.67 | $208.66 | 300 |
| 01:51 PM | $208.61 | Up $0.00 | $208.61 | $208.61 | 100 |
| 01:50 PM | $208.61 | Down $ -0.13 | $208.68 | $208.61 | 800 |
| 01:49 PM | $208.74 | Up $0.07 | $208.74 | $208.71 | 200 |
| 01:46 PM | $208.67 | Up $0.13 | $208.68 | $208.59 | 600 |
| 01:46 PM | $208.67 | Up $0.00 | $208.68 | $208.59 | 0 |
| 01:46 PM | $208.67 | Up $0.00 | $208.68 | $208.59 | 0 |
| 01:45 PM | $208.54 | Up $0.05 | $208.54 | $208.53 | 200 |
| 01:44 PM | $208.49 | Up $0.07 | $208.49 | $208.49 | 100 |
| 01:42 PM | $208.42 | Down $ -0.04 | $208.42 | $208.40 | 200 |
| 01:42 PM | $208.42 | Up $0.00 | $208.42 | $208.40 | 0 |
| 01:40 PM | $208.46 | Down $ -0.04 | $208.47 | $208.38 | 400 |
| 01:40 PM | $208.46 | Up $0.00 | $208.47 | $208.38 | 0 |
| 01:39 PM | $208.50 | Down $ -0.02 | $208.57 | $208.50 | 1,000 |
| 01:38 PM | $208.52 | Up $0.24 | $208.52 | $208.35 | 700 |
| 01:37 PM | $208.28 | Up $0.06 | $208.32 | $208.28 | 200 |
| 01:35 PM | $208.22 | Down $ -0.01 | $208.24 | $208.22 | 700 |
| 01:35 PM | $208.22 | Up $0.00 | $208.24 | $208.22 | 0 |
| 01:33 PM | $208.23 | Down $ -0.02 | $208.23 | $208.23 | 100 |
| 01:33 PM | $208.23 | Up $0.00 | $208.23 | $208.23 | 0 |
| 01:30 PM | $208.25 | Up $0.11 | $208.25 | $208.22 | 200 |
| 01:30 PM | $208.25 | Up $0.00 | $208.25 | $208.22 | 0 |
| 01:30 PM | $208.25 | Up $0.00 | $208.25 | $208.22 | 0 |
| 01:29 PM | $208.14 | Up $0.05 | $208.14 | $208.14 | 200 |
| 01:27 PM | $208.09 | Up $0.09 | $208.09 | $208.06 | 300 |
| 01:27 PM | $208.09 | Up $0.00 | $208.09 | $208.06 | 0 |
| 01:26 PM | $208.00 | Down $ -0.02 | $208.00 | $208.00 | 100 |
| 01:25 PM | $208.02 | Down $ -0.09 | $208.04 | $208.02 | 300 |
| 01:24 PM | $208.11 | Down $ -0.05 | $208.11 | $208.10 | 400 |
| 01:21 PM | $208.16 | Down $ -0.04 | $208.17 | $208.16 | 500 |
| 01:21 PM | $208.16 | Up $0.00 | $208.17 | $208.16 | 0 |
| 01:21 PM | $208.16 | Up $0.00 | $208.17 | $208.16 | 0 |
| 01:17 PM | $208.20 | Down $ -0.04 | $208.20 | $208.20 | 300 |
| 01:17 PM | $208.20 | Up $0.00 | $208.20 | $208.20 | 0 |
| 01:17 PM | $208.20 | Up $0.00 | $208.20 | $208.20 | 0 |
| 01:17 PM | $208.20 | Up $0.00 | $208.20 | $208.20 | 0 |
| 01:16 PM | $208.24 | Down $ -0.08 | $208.34 | $208.24 | 1,100 |
| 01:15 PM | $208.32 | Up $0.04 | $208.32 | $208.32 | 100 |
| 01:12 PM | $208.28 | Up $0.06 | $208.28 | $208.27 | 200 |
| 01:12 PM | $208.28 | Up $0.00 | $208.28 | $208.27 | 0 |
| 01:12 PM | $208.28 | Up $0.00 | $208.28 | $208.27 | 0 |
| 01:10 PM | $208.22 | Down $ -0.09 | $208.23 | $208.22 | 200 |
| 01:10 PM | $208.22 | Up $0.00 | $208.23 | $208.22 | 0 |
| 01:08 PM | $208.31 | Down $ -0.10 | $208.35 | $208.31 | 500 |
| 01:08 PM | $208.31 | Up $0.00 | $208.35 | $208.31 | 0 |
| 01:07 PM | $208.41 | Up $0.00 | $208.41 | $208.36 | 300 |
| 01:06 PM | $208.41 | Down $ -0.07 | $208.52 | $208.41 | 1,100 |
| 01:04 PM | $208.48 | Down $ -0.04 | $208.48 | $208.48 | 200 |
| 01:04 PM | $208.48 | Up $0.00 | $208.48 | $208.48 | 0 |
| 01:03 PM | $208.52 | Up $0.18 | $208.52 | $208.52 | 100 |
| 01:02 PM | $208.34 | Up $0.05 | $208.34 | $208.31 | 200 |
| 01:01 PM | $208.29 | Up $0.05 | $208.29 | $208.29 | 100 |
| 01:00 PM | $208.24 | Down $ -0.01 | $208.24 | $208.24 | 200 |
| 12:59 PM | $208.25 | Down $ -0.12 | $208.30 | $208.25 | 300 |
| 12:58 PM | $208.37 | Down $ -0.02 | $208.37 | $208.37 | 100 |
| 12:51 PM | $208.39 | Down $ -0.05 | $208.41 | $208.39 | 400 |
| 12:51 PM | $208.39 | Up $0.00 | $208.41 | $208.39 | 0 |
| 12:51 PM | $208.39 | Up $0.00 | $208.41 | $208.39 | 0 |
| 12:51 PM | $208.39 | Up $0.00 | $208.41 | $208.39 | 0 |
| 12:51 PM | $208.39 | Up $0.00 | $208.41 | $208.39 | 0 |
| 12:51 PM | $208.39 | Up $0.00 | $208.41 | $208.39 | 0 |
| 12:51 PM | $208.39 | Up $0.00 | $208.41 | $208.39 | 0 |
| 12:50 PM | $208.44 | Up $0.02 | $208.44 | $208.43 | 200 |
| 12:48 PM | $208.42 | Up $0.04 | $208.42 | $208.42 | 100 |
| 12:48 PM | $208.42 | Up $0.00 | $208.42 | $208.42 | 0 |
| 12:47 PM | $208.38 | Up $0.00 | $208.38 | $208.32 | 400 |
| 12:46 PM | $208.38 | Down $ -0.07 | $208.41 | $208.38 | 500 |
| 12:44 PM | $208.45 | Up $0.15 | $208.45 | $208.39 | 400 |
| 12:44 PM | $208.45 | Up $0.00 | $208.45 | $208.39 | 0 |
| 12:43 PM | $208.30 | Down $ -0.05 | $208.31 | $208.30 | 300 |
| 12:42 PM | $208.35 | Up $0.05 | $208.35 | $208.35 | 100 |
| 12:39 PM | $208.30 | Down $ -0.09 | $208.34 | $208.30 | 200 |
| 12:39 PM | $208.30 | Up $0.00 | $208.34 | $208.30 | 0 |
| 12:39 PM | $208.30 | Up $0.00 | $208.34 | $208.30 | 0 |
| 12:38 PM | $208.39 | Down $ -0.10 | $208.45 | $208.39 | 600 |
| 12:33 PM | $208.49 | Up $0.01 | $208.53 | $208.43 | 500 |
| 12:33 PM | $208.49 | Up $0.00 | $208.53 | $208.43 | 0 |
| 12:33 PM | $208.49 | Up $0.00 | $208.53 | $208.43 | 0 |
| 12:33 PM | $208.49 | Up $0.00 | $208.53 | $208.43 | 0 |
| 12:33 PM | $208.49 | Up $0.00 | $208.53 | $208.43 | 0 |
| 12:32 PM | $208.48 | Up $0.08 | $208.48 | $208.47 | 200 |
| 12:30 PM | $208.40 | Down $ -0.03 | $208.40 | $208.40 | 200 |
| 12:30 PM | $208.40 | Up $0.00 | $208.40 | $208.40 | 0 |
| 12:29 PM | $208.43 | Up $0.05 | $208.45 | $208.43 | 200 |
| 12:28 PM | $208.38 | Down $ -0.12 | $208.45 | $208.38 | 400 |
| 12:25 PM | $208.50 | Up $0.07 | $208.50 | $208.50 | 100 |
| 12:25 PM | $208.50 | Up $0.00 | $208.50 | $208.50 | 0 |
| 12:25 PM | $208.50 | Up $0.00 | $208.50 | $208.50 | 0 |
| 12:24 PM | $208.43 | Up $0.00 | $208.43 | $208.43 | 100 |
| 12:22 PM | $208.43 | Down $ -0.05 | $208.43 | $208.43 | 200 |
| 12:22 PM | $208.43 | Up $0.00 | $208.43 | $208.43 | 0 |
| 12:21 PM | $208.48 | Up $0.17 | $208.52 | $208.45 | 400 |
| 12:19 PM | $208.31 | Up $0.03 | $208.31 | $208.31 | 100 |
| 12:19 PM | $208.31 | Up $0.00 | $208.31 | $208.31 | 0 |
| 12:18 PM | $208.28 | Up $0.06 | $208.28 | $208.28 | 100 |
| 12:16 PM | $208.22 | Up $0.11 | $208.22 | $208.08 | 800 |
| 12:16 PM | $208.22 | Up $0.00 | $208.22 | $208.08 | 0 |
| 12:15 PM | $208.11 | Up $0.00 | $208.25 | $208.10 | 2,600 |
| 12:14 PM | $208.11 | Down $ -0.09 | $208.11 | $208.11 | 100 |
| 12:11 PM | $208.20 | Down $ -0.04 | $208.21 | $208.20 | 200 |
| 12:11 PM | $208.20 | Up $0.00 | $208.21 | $208.20 | 0 |
| 12:11 PM | $208.20 | Up $0.00 | $208.21 | $208.20 | 0 |
| 12:10 PM | $208.24 | Down $ -0.05 | $208.27 | $208.24 | 400 |
| 12:08 PM | $208.29 | Down $ -0.07 | $208.32 | $208.29 | 500 |
| 12:08 PM | $208.29 | Up $0.00 | $208.32 | $208.29 | 0 |
| 12:07 PM | $208.36 | Up $0.19 | $208.36 | $208.24 | 500 |
| 12:05 PM | $208.17 | Up $0.06 | $208.17 | $208.17 | 100 |
| 12:05 PM | $208.17 | Up $0.00 | $208.17 | $208.17 | 0 |
| 12:03 PM | $208.11 | Up $0.02 | $208.15 | $208.11 | 500 |
| 12:03 PM | $208.11 | Up $0.00 | $208.15 | $208.11 | 0 |
| 11:59 AM | $208.09 | Up $0.03 | $208.10 | $208.09 | 200 |
| 11:59 AM | $208.09 | Up $0.00 | $208.10 | $208.09 | 0 |
| 11:59 AM | $208.09 | Up $0.00 | $208.10 | $208.09 | 0 |
| 11:59 AM | $208.09 | Up $0.00 | $208.10 | $208.09 | 0 |
| 11:58 AM | $208.06 | Up $0.03 | $208.06 | $208.05 | 200 |
| 11:57 AM | $208.03 | Down $ -0.01 | $208.03 | $208.03 | 200 |
| 11:56 AM | $208.04 | Down $ -0.10 | $208.09 | $208.04 | 200 |
| 11:55 AM | $208.14 | Down $ -0.02 | $208.14 | $208.10 | 400 |
| 11:54 AM | $208.16 | Down $ -0.01 | $208.18 | $208.16 | 700 |
| 11:53 AM | $208.17 | Up $0.01 | $208.17 | $208.17 | 100 |
| 11:52 AM | $208.16 | Up $0.00 | $208.16 | $208.15 | 500 |
| 11:51 AM | $208.16 | Up $0.19 | $208.16 | $208.08 | 400 |
| 11:46 AM | $207.97 | Down $ -0.03 | $207.98 | $207.97 | 300 |
| 11:46 AM | $207.97 | Up $0.00 | $207.98 | $207.97 | 0 |
| 11:46 AM | $207.97 | Up $0.00 | $207.98 | $207.97 | 0 |
| 11:46 AM | $207.97 | Up $0.00 | $207.98 | $207.97 | 0 |
| 11:46 AM | $207.97 | Up $0.00 | $207.98 | $207.97 | 0 |
| 11:45 AM | $208.00 | Down $ -0.03 | $208.00 | $208.00 | 200 |
| 11:44 AM | $208.03 | Down $ -0.03 | $208.04 | $208.03 | 300 |
| 11:43 AM | $208.06 | Up $0.05 | $208.06 | $208.05 | 200 |
| 11:42 AM | $208.01 | Up $0.13 | $208.01 | $207.97 | 400 |
| 11:41 AM | $207.88 | Down $ -0.07 | $207.92 | $207.88 | 200 |
| 11:40 AM | $207.95 | Up $0.07 | $207.95 | $207.95 | 100 |
| 11:39 AM | $207.88 | Down $ -0.05 | $207.93 | $207.88 | 300 |
| 11:38 AM | $207.93 | Up $0.05 | $207.94 | $207.93 | 500 |
| 11:37 AM | $207.88 | Up $0.10 | $207.88 | $207.87 | 300 |
| 11:35 AM | $207.78 | Up $0.06 | $207.79 | $207.78 | 400 |
| 11:35 AM | $207.78 | Up $0.00 | $207.79 | $207.78 | 0 |
| 11:34 AM | $207.72 | Up $0.09 | $207.72 | $207.68 | 400 |
| 11:33 AM | $207.63 | Down $ -0.04 | $207.63 | $207.63 | 100 |
| 11:32 AM | $207.67 | Up $0.00 | $207.67 | $207.67 | 100 |
| 11:30 AM | $207.67 | Up $0.01 | $207.69 | $207.67 | 700 |
| 11:30 AM | $207.67 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:27 AM | $207.66 | Down $ -0.01 | $207.66 | $207.66 | 100 |
| 11:27 AM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 11:27 AM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 11:24 AM | $207.67 | Down $ -0.06 | $207.67 | $207.67 | 200 |
| 11:24 AM | $207.67 | Up $0.00 | $207.67 | $207.67 | 0 |
| 11:24 AM | $207.67 | Up $0.00 | $207.67 | $207.67 | 0 |
| 11:22 AM | $207.73 | Up $0.12 | $207.73 | $207.72 | 200 |
| 11:22 AM | $207.73 | Up $0.00 | $207.73 | $207.72 | 0 |
| 11:21 AM | $207.61 | Down $ -0.08 | $207.64 | $207.61 | 500 |
| 11:19 AM | $207.69 | Up $0.07 | $207.69 | $207.61 | 600 |
| 11:19 AM | $207.69 | Up $0.00 | $207.69 | $207.61 | 0 |
| 11:18 AM | $207.62 | Up $0.07 | $207.62 | $207.62 | 100 |
| 11:16 AM | $207.55 | Down $ -0.05 | $207.55 | $207.55 | 100 |
| 11:16 AM | $207.55 | Up $0.00 | $207.55 | $207.55 | 0 |
| 11:15 AM | $207.60 | Up $0.02 | $207.60 | $207.60 | 100 |
| 11:14 AM | $207.58 | Up $0.08 | $207.58 | $207.58 | 200 |
| 11:13 AM | $207.50 | Down $ -0.02 | $207.51 | $207.50 | 300 |
| 11:12 AM | $207.52 | Up $0.19 | $207.52 | $207.38 | 500 |
| 11:11 AM | $207.33 | Up $0.08 | $207.33 | $207.30 | 400 |
| 11:08 AM | $207.25 | Up $0.04 | $207.25 | $207.25 | 100 |
| 11:08 AM | $207.25 | Up $0.00 | $207.25 | $207.25 | 0 |
| 11:08 AM | $207.25 | Up $0.00 | $207.25 | $207.25 | 0 |
| 11:07 AM | $207.21 | Down $ -0.03 | $207.21 | $207.19 | 400 |
| 11:06 AM | $207.24 | Up $0.09 | $207.27 | $207.20 | 500 |
| 11:05 AM | $207.15 | Down $ -0.03 | $207.15 | $207.15 | 100 |
| 11:04 AM | $207.18 | Down $ -0.02 | $207.27 | $207.18 | 500 |
| 11:02 AM | $207.20 | Up $0.03 | $207.20 | $207.19 | 200 |
| 11:02 AM | $207.20 | Up $0.00 | $207.20 | $207.19 | 0 |
| 11:00 AM | $207.17 | Up $0.17 | $207.17 | $207.03 | 400 |
| 11:00 AM | $207.17 | Up $0.00 | $207.17 | $207.03 | 0 |
| 10:59 AM | $207.00 | Up $0.13 | $207.00 | $206.93 | 400 |
| 10:58 AM | $206.87 | Up $0.06 | $206.87 | $206.86 | 200 |
| 10:57 AM | $206.81 | Down $ -0.01 | $206.81 | $206.81 | 100 |
| 10:55 AM | $206.82 | Down $ -0.10 | $206.82 | $206.81 | 200 |
| 10:55 AM | $206.82 | Up $0.00 | $206.82 | $206.81 | 0 |
| 10:54 AM | $206.92 | Down $ -0.07 | $206.93 | $206.92 | 300 |
| 10:52 AM | $206.99 | Down $ -0.05 | $206.99 | $206.99 | 100 |
| 10:52 AM | $206.99 | Up $0.00 | $206.99 | $206.99 | 0 |
| 10:50 AM | $207.04 | Up $0.08 | $207.04 | $207.04 | 100 |
| 10:50 AM | $207.04 | Up $0.00 | $207.04 | $207.04 | 0 |
| 10:49 AM | $206.96 | Down $ -0.06 | $206.97 | $206.96 | 200 |
| 10:47 AM | $207.02 | Up $0.10 | $207.02 | $206.85 | 600 |
| 10:47 AM | $207.02 | Up $0.00 | $207.02 | $206.85 | 0 |
| 10:46 AM | $206.92 | Down $ -0.08 | $206.92 | $206.92 | 100 |
| 10:45 AM | $207.00 | Down $ -0.06 | $207.00 | $207.00 | 300 |
| 10:44 AM | $207.06 | Up $0.09 | $207.06 | $207.05 | 300 |
| 10:43 AM | $206.97 | Up $0.03 | $206.97 | $206.88 | 200 |
| 10:42 AM | $206.94 | Down $ -0.06 | $207.01 | $206.94 | 500 |
| 10:40 AM | $207.00 | Down $ -0.12 | $207.06 | $206.98 | 900 |
| 10:40 AM | $207.00 | Up $0.00 | $207.06 | $206.98 | 0 |
| 10:39 AM | $207.12 | Down $ -0.06 | $207.14 | $207.12 | 200 |
| 10:38 AM | $207.18 | Up $0.01 | $207.18 | $207.14 | 400 |
| 10:36 AM | $207.17 | Up $0.07 | $207.17 | $207.14 | 200 |
| 10:36 AM | $207.17 | Up $0.00 | $207.17 | $207.14 | 0 |
| 10:35 AM | $207.10 | Up $0.05 | $207.10 | $207.10 | 100 |
| 10:34 AM | $207.05 | Down $ -0.05 | $207.13 | $206.97 | 600 |
| 10:33 AM | $207.10 | Down $ -0.04 | $207.10 | $207.07 | 200 |
| 10:32 AM | $207.14 | Down $ -0.16 | $207.31 | $207.14 | 700 |
| 10:30 AM | $207.30 | Down $ -0.21 | $207.48 | $207.30 | 400 |
| 10:30 AM | $207.30 | Up $0.00 | $207.48 | $207.30 | 0 |
| 10:28 AM | $207.51 | Up $0.11 | $207.61 | $207.43 | 1,000 |
| 10:28 AM | $207.51 | Up $0.00 | $207.61 | $207.43 | 0 |
| 10:27 AM | $207.40 | Down $ -0.08 | $207.40 | $207.40 | 100 |
| 10:26 AM | $207.48 | Down $ -0.09 | $207.57 | $207.48 | 500 |
| 10:25 AM | $207.57 | Down $ -0.02 | $207.57 | $207.50 | 300 |
| 10:24 AM | $207.59 | Down $ -0.08 | $207.62 | $207.59 | 500 |
| 10:23 AM | $207.67 | Down $ -0.01 | $207.75 | $207.67 | 400 |
| 10:22 AM | $207.68 | Up $0.02 | $207.72 | $207.62 | 700 |
| 10:20 AM | $207.66 | Down $ -0.03 | $207.78 | $207.66 | 700 |
| 10:20 AM | $207.66 | Up $0.00 | $207.78 | $207.66 | 0 |
| 10:18 AM | $207.69 | Down $ -0.05 | $207.69 | $207.68 | 800 |
| 10:18 AM | $207.69 | Up $0.00 | $207.69 | $207.68 | 0 |
| 10:17 AM | $207.74 | Up $0.14 | $207.74 | $207.67 | 200 |
| 10:15 AM | $207.60 | Up $0.22 | $207.60 | $207.40 | 600 |
| 10:15 AM | $207.60 | Up $0.00 | $207.60 | $207.40 | 0 |
| 10:14 AM | $207.38 | Up $0.19 | $207.38 | $207.26 | 300 |
| 10:13 AM | $207.19 | Up $0.24 | $207.19 | $207.06 | 500 |
| 10:11 AM | $206.95 | Up $0.15 | $206.95 | $206.86 | 500 |
| 10:11 AM | $206.95 | Up $0.00 | $206.95 | $206.86 | 0 |
| 10:10 AM | $206.80 | Up $0.05 | $206.80 | $206.80 | 100 |
| 10:09 AM | $206.75 | Down $ -0.12 | $206.81 | $206.75 | 300 |
| 10:08 AM | $206.87 | Down $ -0.02 | $206.92 | $206.87 | 300 |
| 10:07 AM | $206.89 | Down $ -0.06 | $206.89 | $206.89 | 100 |
| 10:06 AM | $206.95 | Up $0.01 | $206.95 | $206.95 | 100 |
| 10:05 AM | $206.94 | Up $0.38 | $207.00 | $206.64 | 900 |
| 10:04 AM | $206.56 | Up $0.00 | $206.62 | $206.56 | 200 |
| 10:03 AM | $206.56 | Up $0.06 | $206.56 | $206.55 | 200 |
| 10:02 AM | $206.50 | Up $0.14 | $206.55 | $206.39 | 1,200 |
| 10:01 AM | $206.36 | Down $ -0.44 | $206.74 | $206.36 | 1,200 |
| 10:00 AM | $206.80 | Down $ -0.06 | $206.86 | $206.75 | 400 |
| 09:59 AM | $206.87 | Up $0.11 | $206.89 | $206.74 | 500 |
| 09:58 AM | $206.76 | Up $0.14 | $206.76 | $206.70 | 200 |
| 09:57 AM | $206.62 | Down $ -0.13 | $206.68 | $206.62 | 200 |
| 09:56 AM | $206.75 | Up $0.14 | $206.76 | $206.55 | 1,000 |
| 09:55 AM | $206.61 | Down $ -0.16 | $206.73 | $206.61 | 300 |
| 09:54 AM | $206.77 | Up $0.01 | $206.82 | $206.77 | 600 |
| 09:53 AM | $206.76 | Down $ -0.04 | $206.76 | $206.53 | 1,100 |
| 09:52 AM | $206.80 | Down $ -0.19 | $206.95 | $206.80 | 600 |
| 09:51 AM | $206.99 | Up $0.20 | $206.99 | $206.74 | 800 |
| 09:50 AM | $206.79 | Down $ -0.18 | $206.93 | $206.73 | 700 |
| 09:49 AM | $206.97 | Down $ -0.02 | $207.01 | $206.95 | 400 |
| 09:48 AM | $206.99 | Up $0.16 | $206.99 | $206.90 | 1,200 |
| 09:47 AM | $206.83 | Up $0.16 | $206.83 | $206.66 | 500 |
| 09:46 AM | $206.67 | Down $ -0.04 | $206.67 | $206.58 | 500 |
| 09:45 AM | $206.71 | Down $ -0.14 | $206.79 | $206.67 | 700 |
| 09:44 AM | $206.85 | Up $0.17 | $206.85 | $206.62 | 800 |
| 09:43 AM | $206.68 | Up $0.34 | $206.68 | $206.40 | 800 |
| 09:42 AM | $206.34 | Up $0.22 | $206.34 | $206.17 | 900 |
| 09:41 AM | $206.12 | Down $ -0.25 | $206.30 | $206.06 | 1,100 |
| 09:40 AM | $206.37 | Up $0.30 | $206.37 | $206.04 | 2,500 |
| 09:39 AM | $206.07 | Up $0.39 | $206.07 | $206.06 | 200 |
| 09:37 AM | $205.68 | Down $ -0.19 | $205.68 | $205.67 | 500 |
| 09:37 AM | $205.68 | Up $0.00 | $205.68 | $205.67 | 0 |
| 09:36 AM | $205.87 | Down $ -0.34 | $205.87 | $205.87 | 300 |
| 09:35 AM | $206.21 | Down $ -0.08 | $206.21 | $205.92 | 1,200 |
| 09:34 AM | $206.29 | Down $ -0.01 | $206.29 | $206.06 | 2,600 |
| 09:32 AM | $206.30 | Down $ -0.50 | $206.86 | $206.30 | 4,400 |
| 09:32 AM | $206.30 | Up $0.00 | $206.86 | $206.30 | 0 |
| 09:31 AM | $206.80 | Down $ -0.69 | $207.60 | $206.71 | 1,300 |
| 09:30 AM | $207.49 | Down $ -1.60 | $208.82 | $207.04 | 6,700 |
| Previous close | $209.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2024 | $208.35 | $208.15 | $209.18 | $208.00 | 99,400 |
| 24/04/2024 | $209.09 | $209.72 | $210.24 | $208.69 | 115,400 |
| 23/04/2024 | $209.92 | $210.96 | $211.31 | $209.37 | 106,800 |
| 22/04/2024 | $209.58 | $209.19 | $210.86 | $209.15 | 125,900 |
| 19/04/2024 | $206.67 | $207.24 | $207.57 | $205.69 | 140,700 |
| 18/04/2024 | $207.81 | $209.89 | $209.98 | $207.12 | 175,700 |
| 17/04/2024 | $210.60 | $209.89 | $211.14 | $209.34 | 123,500 |
| 16/04/2024 | $210.45 | $211.31 | $211.59 | $210.26 | 218,900 |
| 15/04/2024 | $210.31 | $212.24 | $212.39 | $209.90 | 116,800 |
| 12/04/2024 | $209.89 | $211.68 | $211.74 | $209.70 | 114,600 |
| 11/04/2024 | $211.35 | $210.24 | $211.58 | $209.79 | 217,100 |
| 10/04/2024 | $209.56 | $209.73 | $210.32 | $209.32 | 125,500 |
| 09/04/2024 | $209.76 | $209.53 | $209.83 | $208.86 | 138,000 |
| 08/04/2024 | $209.01 | $208.90 | $209.39 | $208.70 | 127,600 |
| 05/04/2024 | $206.41 | $207.62 | $207.62 | $206.16 | 195,900 |
| 04/04/2024 | $206.11 | $206.34 | $206.60 | $204.57 | 203,200 |
| 03/04/2024 | $206.20 | $207.29 | $207.57 | $205.99 | 135,900 |
| 02/04/2024 | $207.20 | $206.66 | $208.10 | $206.44 | 155,800 |
| 01/04/2024 | $210.72 | $209.37 | $211.07 | $209.21 | 65,700 |
| 28/03/2024 | $210.80 | $210.25 | $211.53 | $209.75 | 542,200 |
| 27/03/2024 | $211.67 | $211.79 | $211.95 | $211.08 | 107,600 |
| 26/03/2024 | $210.81 | $211.61 | $212.45 | $210.76 | 327,100 |
| 25/03/2024 | $211.27 | $213.49 | $213.49 | $211.12 | 110,500 |
| 22/03/2024 | $212.65 | $212.24 | $213.32 | $212.14 | 128,200 |
| 21/03/2024 | $211.50 | $212.61 | $213.54 | $211.44 | 200,100 |
| 20/03/2024 | $212.63 | $213.07 | $213.07 | $211.56 | 400,700 |
| 19/03/2024 | $213.36 | $212.63 | $213.76 | $212.50 | 136,100 |
| 18/03/2024 | $212.18 | $212.23 | $212.55 | $211.63 | 85,400 |
| 15/03/2024 | $213.15 | $212.11 | $213.47 | $211.77 | 420,800 |
| 14/03/2024 | $212.80 | $211.32 | $213.32 | $210.68 | 169,200 |
Graphs are not available, please refer to the detailed table