Find a quote
THOMSON REUTERS CORPORATION
143.55 Down -4.10 (-2.86 %)
Delayed : 2026/08/15 11:00:00
- Previous close $147.65
- Opening $147.49
- Today High $148.24
- Today Low $141.87
- Price Bid $141.01
- Price Ask $141.01
- 52 Weeks High $252.40
- 52 Weeks Low $107.91
- Size Bid 5
- Size Ask 5
- Volume 622,577
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $143.55 | Down $ -0.19 | $143.55 | $143.55 | 272,200 |
| 03:59 PM | $143.74 | Up $0.23 | $143.75 | $143.51 | 14,400 |
| 03:58 PM | $143.52 | Up $0.11 | $143.56 | $143.47 | 4,600 |
| 03:57 PM | $143.40 | Up $0.03 | $143.48 | $143.34 | 3,500 |
| 03:56 PM | $143.37 | Down $ -0.14 | $143.55 | $143.37 | 5,200 |
| 03:55 PM | $143.51 | Up $0.08 | $143.55 | $143.34 | 2,400 |
| 03:54 PM | $143.43 | Up $0.22 | $143.43 | $143.28 | 3,500 |
| 03:53 PM | $143.21 | Up $0.01 | $143.30 | $143.21 | 2,300 |
| 03:52 PM | $143.20 | Down $ -0.07 | $143.29 | $143.20 | 600 |
| 03:51 PM | $143.27 | Up $0.15 | $143.27 | $143.22 | 1,300 |
| 03:50 PM | $143.12 | Down $ -0.33 | $143.53 | $143.12 | 2,700 |
| 03:49 PM | $143.45 | Up $0.18 | $143.45 | $143.31 | 1,500 |
| 03:48 PM | $143.27 | Down $ -0.06 | $143.32 | $143.27 | 1,100 |
| 03:47 PM | $143.33 | Down $ -0.01 | $143.33 | $143.33 | 100 |
| 03:46 PM | $143.34 | Down $ -0.12 | $143.41 | $143.34 | 2,100 |
| 03:45 PM | $143.46 | Up $0.08 | $143.55 | $143.40 | 4,500 |
| 03:44 PM | $143.38 | Up $0.12 | $143.38 | $143.16 | 1,700 |
| 03:43 PM | $143.26 | Up $0.04 | $143.26 | $143.17 | 1,300 |
| 03:42 PM | $143.22 | Down $ -0.01 | $143.24 | $143.22 | 400 |
| 03:41 PM | $143.23 | Down $ -0.06 | $143.30 | $143.22 | 400 |
| 03:40 PM | $143.29 | Up $0.12 | $143.29 | $143.22 | 1,000 |
| 03:39 PM | $143.17 | Down $ -0.32 | $143.40 | $143.17 | 1,500 |
| 03:38 PM | $143.49 | Up $0.01 | $143.49 | $143.43 | 700 |
| 03:37 PM | $143.48 | Up $0.09 | $143.48 | $143.48 | 200 |
| 03:36 PM | $143.39 | Down $ -0.01 | $143.40 | $143.39 | 200 |
| 03:35 PM | $143.40 | Down $ -0.09 | $143.41 | $143.40 | 600 |
| 03:34 PM | $143.49 | Up $0.07 | $143.49 | $143.40 | 1,000 |
| 03:33 PM | $143.42 | Up $0.12 | $143.42 | $143.31 | 900 |
| 03:32 PM | $143.30 | Down $ -0.14 | $143.35 | $143.30 | 700 |
| 03:31 PM | $143.44 | Up $0.44 | $143.44 | $143.01 | 2,600 |
| 03:30 PM | $143.00 | Down $ -0.05 | $143.01 | $143.00 | 200 |
| 03:29 PM | $143.05 | Down $ -0.02 | $143.07 | $143.02 | 700 |
| 03:28 PM | $143.07 | Up $0.00 | $143.09 | $143.07 | 200 |
| 03:27 PM | $143.07 | Down $ -0.02 | $143.07 | $143.07 | 100 |
| 03:26 PM | $143.09 | Down $ -0.05 | $143.18 | $143.09 | 200 |
| 03:25 PM | $143.14 | Up $0.06 | $143.19 | $143.08 | 400 |
| 03:24 PM | $143.08 | Down $ -0.10 | $143.11 | $143.08 | 400 |
| 03:23 PM | $143.18 | Up $0.07 | $143.18 | $143.18 | 100 |
| 03:22 PM | $143.11 | Down $ -0.09 | $143.14 | $143.10 | 500 |
| 03:20 PM | $143.20 | Up $0.13 | $143.20 | $143.07 | 1,000 |
| 03:20 PM | $143.20 | Up $0.00 | $143.20 | $143.07 | 0 |
| 03:19 PM | $143.07 | Down $ -0.11 | $143.12 | $143.07 | 400 |
| 03:18 PM | $143.18 | Up $0.05 | $143.18 | $143.12 | 200 |
| 03:17 PM | $143.13 | Down $ -0.04 | $143.13 | $143.13 | 300 |
| 03:16 PM | $143.17 | Down $ -0.05 | $143.17 | $143.17 | 200 |
| 03:15 PM | $143.22 | Down $ -0.07 | $143.23 | $143.22 | 300 |
| 03:14 PM | $143.29 | Down $ -0.02 | $143.32 | $143.29 | 400 |
| 03:13 PM | $143.31 | Up $0.13 | $143.31 | $143.29 | 800 |
| 03:12 PM | $143.18 | Down $ -0.06 | $143.18 | $143.18 | 100 |
| 03:11 PM | $143.24 | Down $ -0.01 | $143.24 | $143.19 | 500 |
| 03:10 PM | $143.25 | Down $ -0.04 | $143.25 | $143.25 | 200 |
| 03:09 PM | $143.29 | Up $0.00 | $143.29 | $143.28 | 400 |
| 03:08 PM | $143.29 | Down $ -0.01 | $143.35 | $143.29 | 800 |
| 03:06 PM | $143.30 | Down $ -0.02 | $143.55 | $143.29 | 3,300 |
| 03:06 PM | $143.30 | Up $0.00 | $143.55 | $143.29 | 0 |
| 03:05 PM | $143.32 | Up $0.05 | $143.32 | $143.32 | 200 |
| 03:04 PM | $143.27 | Down $ -0.08 | $143.27 | $143.26 | 200 |
| 03:03 PM | $143.35 | Up $0.16 | $143.35 | $143.22 | 700 |
| 03:02 PM | $143.19 | Down $ -0.07 | $143.21 | $143.17 | 300 |
| 03:01 PM | $143.26 | Down $ -0.01 | $143.26 | $143.26 | 200 |
| 03:00 PM | $143.27 | Down $ -0.01 | $143.27 | $143.27 | 100 |
| 02:59 PM | $143.28 | Up $0.00 | $143.28 | $143.28 | 200 |
| 02:58 PM | $143.28 | Down $ -0.05 | $143.28 | $143.28 | 100 |
| 02:57 PM | $143.33 | Up $0.05 | $143.33 | $143.33 | 100 |
| 02:56 PM | $143.28 | Down $ -0.04 | $143.31 | $143.28 | 300 |
| 02:55 PM | $143.32 | Down $ -0.06 | $143.32 | $143.32 | 300 |
| 02:54 PM | $143.38 | Up $0.02 | $143.38 | $143.35 | 300 |
| 02:53 PM | $143.36 | Down $ -0.03 | $143.39 | $143.36 | 300 |
| 02:51 PM | $143.39 | Down $ -0.08 | $143.39 | $143.39 | 100 |
| 02:51 PM | $143.39 | Up $0.00 | $143.39 | $143.39 | 0 |
| 02:50 PM | $143.47 | Up $0.12 | $143.48 | $143.33 | 1,700 |
| 02:48 PM | $143.35 | Down $ -0.05 | $143.35 | $143.35 | 200 |
| 02:48 PM | $143.35 | Up $0.00 | $143.35 | $143.35 | 0 |
| 02:46 PM | $143.40 | Up $0.01 | $143.40 | $143.35 | 300 |
| 02:46 PM | $143.40 | Up $0.00 | $143.40 | $143.35 | 0 |
| 02:44 PM | $143.39 | Down $ -0.06 | $143.39 | $143.39 | 100 |
| 02:44 PM | $143.39 | Up $0.00 | $143.39 | $143.39 | 0 |
| 02:42 PM | $143.45 | Up $0.06 | $143.45 | $143.45 | 300 |
| 02:42 PM | $143.45 | Up $0.00 | $143.45 | $143.45 | 0 |
| 02:40 PM | $143.39 | Up $0.01 | $143.39 | $143.39 | 300 |
| 02:40 PM | $143.39 | Up $0.00 | $143.39 | $143.39 | 0 |
| 02:39 PM | $143.38 | Down $ -0.12 | $143.40 | $143.38 | 1,000 |
| 02:38 PM | $143.50 | Up $0.04 | $143.50 | $143.45 | 300 |
| 02:36 PM | $143.46 | Up $0.06 | $143.49 | $143.41 | 900 |
| 02:36 PM | $143.46 | Up $0.00 | $143.49 | $143.41 | 0 |
| 02:35 PM | $143.40 | Up $0.25 | $143.40 | $143.20 | 1,200 |
| 02:33 PM | $143.15 | Down $ -0.04 | $143.15 | $143.15 | 100 |
| 02:33 PM | $143.15 | Up $0.00 | $143.15 | $143.15 | 0 |
| 02:31 PM | $143.19 | Up $0.04 | $143.19 | $143.13 | 300 |
| 02:31 PM | $143.19 | Up $0.00 | $143.19 | $143.13 | 0 |
| 02:29 PM | $143.15 | Down $ -0.05 | $143.19 | $143.15 | 200 |
| 02:29 PM | $143.15 | Up $0.00 | $143.19 | $143.15 | 0 |
| 02:28 PM | $143.20 | Down $ -0.22 | $143.33 | $143.20 | 500 |
| 02:27 PM | $143.42 | Down $ -0.02 | $143.42 | $143.42 | 200 |
| 02:26 PM | $143.44 | Down $ -0.18 | $143.56 | $143.44 | 400 |
| 02:25 PM | $143.62 | Down $ -0.01 | $143.63 | $143.62 | 500 |
| 02:24 PM | $143.63 | Down $ -0.06 | $143.63 | $143.63 | 100 |
| 02:23 PM | $143.69 | Up $0.16 | $143.69 | $143.62 | 200 |
| 02:21 PM | $143.53 | Down $ -0.07 | $143.54 | $143.53 | 500 |
| 02:21 PM | $143.53 | Up $0.00 | $143.54 | $143.53 | 0 |
| 02:19 PM | $143.60 | Up $0.29 | $143.60 | $143.42 | 900 |
| 02:19 PM | $143.60 | Up $0.00 | $143.60 | $143.42 | 0 |
| 02:17 PM | $143.31 | Down $ -0.08 | $143.34 | $143.31 | 400 |
| 02:17 PM | $143.31 | Up $0.00 | $143.34 | $143.31 | 0 |
| 02:13 PM | $143.39 | Up $0.12 | $143.39 | $143.31 | 500 |
| 02:13 PM | $143.39 | Up $0.00 | $143.39 | $143.31 | 0 |
| 02:13 PM | $143.39 | Up $0.00 | $143.39 | $143.31 | 0 |
| 02:13 PM | $143.39 | Up $0.00 | $143.39 | $143.31 | 0 |
| 02:12 PM | $143.27 | Down $ -0.01 | $143.30 | $143.27 | 200 |
| 02:11 PM | $143.28 | Up $0.19 | $143.28 | $143.18 | 1,000 |
| 02:09 PM | $143.09 | Up $0.00 | $143.18 | $143.09 | 900 |
| 02:09 PM | $143.09 | Up $0.00 | $143.18 | $143.09 | 0 |
| 02:08 PM | $143.09 | Down $ -0.03 | $143.09 | $143.09 | 100 |
| 02:07 PM | $143.12 | Down $ -0.13 | $143.19 | $143.12 | 400 |
| 02:06 PM | $143.25 | Down $ -0.06 | $143.30 | $143.25 | 200 |
| 02:04 PM | $143.31 | Down $ -0.08 | $143.41 | $143.31 | 1,700 |
| 02:04 PM | $143.31 | Up $0.00 | $143.41 | $143.31 | 0 |
| 02:01 PM | $143.39 | Down $ -0.02 | $143.39 | $143.39 | 100 |
| 02:01 PM | $143.39 | Up $0.00 | $143.39 | $143.39 | 0 |
| 02:01 PM | $143.39 | Up $0.00 | $143.39 | $143.39 | 0 |
| 02:00 PM | $143.41 | Down $ -0.02 | $143.41 | $143.40 | 200 |
| 01:58 PM | $143.43 | Up $0.06 | $143.43 | $143.35 | 800 |
| 01:58 PM | $143.43 | Up $0.00 | $143.43 | $143.35 | 0 |
| 01:57 PM | $143.37 | Up $0.03 | $143.38 | $143.37 | 600 |
| 01:55 PM | $143.34 | Up $0.07 | $143.34 | $143.34 | 200 |
| 01:55 PM | $143.34 | Up $0.00 | $143.34 | $143.34 | 0 |
| 01:54 PM | $143.27 | Down $ -0.05 | $143.27 | $143.27 | 100 |
| 01:53 PM | $143.32 | Down $ -0.06 | $143.33 | $143.32 | 200 |
| 01:52 PM | $143.38 | Up $0.06 | $143.38 | $143.38 | 100 |
| 01:50 PM | $143.32 | Up $0.07 | $143.40 | $143.26 | 1,200 |
| 01:50 PM | $143.32 | Up $0.00 | $143.40 | $143.26 | 0 |
| 01:49 PM | $143.25 | Up $0.00 | $143.25 | $143.25 | 200 |
| 01:48 PM | $143.25 | Down $ -0.15 | $143.33 | $143.25 | 800 |
| 01:47 PM | $143.40 | Down $ -0.08 | $143.40 | $143.40 | 300 |
| 01:44 PM | $143.48 | Up $0.06 | $143.48 | $143.48 | 100 |
| 01:44 PM | $143.48 | Up $0.00 | $143.48 | $143.48 | 0 |
| 01:44 PM | $143.48 | Up $0.00 | $143.48 | $143.48 | 0 |
| 01:41 PM | $143.42 | Up $0.08 | $143.42 | $143.42 | 200 |
| 01:41 PM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 01:41 PM | $143.42 | Up $0.00 | $143.42 | $143.42 | 0 |
| 01:39 PM | $143.34 | Down $ -0.05 | $143.38 | $143.34 | 200 |
| 01:39 PM | $143.34 | Up $0.00 | $143.38 | $143.34 | 0 |
| 01:38 PM | $143.39 | Up $0.06 | $143.39 | $143.33 | 400 |
| 01:37 PM | $143.33 | Down $ -0.08 | $143.33 | $143.33 | 200 |
| 01:36 PM | $143.41 | Up $0.05 | $143.41 | $143.30 | 600 |
| 01:35 PM | $143.36 | Down $ -0.11 | $143.36 | $143.36 | 100 |
| 01:33 PM | $143.47 | Down $ -0.19 | $143.60 | $143.44 | 1,600 |
| 01:33 PM | $143.47 | Up $0.00 | $143.60 | $143.44 | 0 |
| 01:32 PM | $143.66 | Up $0.00 | $143.71 | $143.66 | 300 |
| 01:31 PM | $143.65 | Down $ -0.02 | $143.66 | $143.65 | 200 |
| 01:30 PM | $143.67 | Down $ -0.07 | $143.75 | $143.67 | 1,000 |
| 01:29 PM | $143.74 | Down $ -0.01 | $143.74 | $143.74 | 200 |
| 01:28 PM | $143.75 | Down $ -0.05 | $143.75 | $143.75 | 100 |
| 01:26 PM | $143.80 | Down $ -0.09 | $143.81 | $143.80 | 600 |
| 01:26 PM | $143.80 | Up $0.00 | $143.81 | $143.80 | 0 |
| 01:25 PM | $143.89 | Up $0.11 | $143.89 | $143.84 | 500 |
| 01:24 PM | $143.78 | Down $ -0.05 | $143.78 | $143.78 | 200 |
| 01:23 PM | $143.83 | Down $ -0.06 | $143.83 | $143.83 | 100 |
| 01:22 PM | $143.89 | Up $0.05 | $143.89 | $143.79 | 200 |
| 01:21 PM | $143.84 | Up $0.04 | $143.84 | $143.80 | 400 |
| 01:20 PM | $143.80 | Up $0.06 | $143.80 | $143.80 | 100 |
| 01:19 PM | $143.74 | Up $0.04 | $143.74 | $143.74 | 100 |
| 01:17 PM | $143.70 | Down $ -0.01 | $143.71 | $143.70 | 300 |
| 01:17 PM | $143.70 | Up $0.00 | $143.71 | $143.70 | 0 |
| 01:16 PM | $143.71 | Up $0.00 | $143.71 | $143.71 | 100 |
| 01:12 PM | $143.71 | Up $0.00 | $143.71 | $143.71 | 100 |
| 01:12 PM | $143.71 | Up $0.00 | $143.71 | $143.71 | 0 |
| 01:12 PM | $143.71 | Up $0.00 | $143.71 | $143.71 | 0 |
| 01:12 PM | $143.71 | Up $0.00 | $143.71 | $143.71 | 0 |
| 01:10 PM | $143.71 | Up $0.06 | $143.76 | $143.71 | 500 |
| 01:10 PM | $143.71 | Up $0.00 | $143.76 | $143.71 | 0 |
| 01:09 PM | $143.65 | Down $ -0.08 | $143.65 | $143.65 | 1,200 |
| 01:07 PM | $143.73 | Up $0.00 | $143.73 | $143.73 | 100 |
| 01:07 PM | $143.73 | Up $0.00 | $143.73 | $143.73 | 0 |
| 01:06 PM | $143.73 | Up $0.06 | $143.73 | $143.67 | 400 |
| 01:04 PM | $143.67 | Up $0.00 | $143.67 | $143.66 | 400 |
| 01:04 PM | $143.67 | Up $0.00 | $143.67 | $143.66 | 0 |
| 01:03 PM | $143.67 | Down $ -0.04 | $143.67 | $143.67 | 200 |
| 01:01 PM | $143.71 | Down $ -0.04 | $143.78 | $143.71 | 200 |
| 01:01 PM | $143.71 | Up $0.00 | $143.78 | $143.71 | 0 |
| 01:00 PM | $143.75 | Up $0.07 | $143.75 | $143.75 | 200 |
| 12:59 PM | $143.68 | Down $ -0.01 | $143.68 | $143.68 | 100 |
| 12:57 PM | $143.69 | Down $ -0.06 | $143.69 | $143.69 | 100 |
| 12:57 PM | $143.69 | Up $0.00 | $143.69 | $143.69 | 0 |
| 12:56 PM | $143.75 | Up $0.09 | $143.75 | $143.72 | 500 |
| 12:54 PM | $143.66 | Up $0.02 | $143.66 | $143.57 | 500 |
| 12:54 PM | $143.66 | Up $0.00 | $143.66 | $143.57 | 0 |
| 12:52 PM | $143.64 | Up $0.04 | $143.64 | $143.59 | 500 |
| 12:52 PM | $143.64 | Up $0.00 | $143.64 | $143.59 | 0 |
| 12:50 PM | $143.60 | Up $0.00 | $143.60 | $143.54 | 800 |
| 12:50 PM | $143.60 | Up $0.00 | $143.60 | $143.54 | 0 |
| 12:49 PM | $143.60 | Down $ -0.05 | $143.69 | $143.60 | 500 |
| 12:48 PM | $143.65 | Down $ -0.05 | $143.65 | $143.65 | 100 |
| 12:45 PM | $143.70 | Down $ -0.14 | $143.82 | $143.70 | 500 |
| 12:45 PM | $143.70 | Up $0.00 | $143.82 | $143.70 | 0 |
| 12:45 PM | $143.70 | Up $0.00 | $143.82 | $143.70 | 0 |
| 12:43 PM | $143.84 | Down $ -0.03 | $143.84 | $143.84 | 100 |
| 12:43 PM | $143.84 | Up $0.00 | $143.84 | $143.84 | 0 |
| 12:42 PM | $143.87 | Down $ -0.07 | $143.87 | $143.87 | 100 |
| 12:41 PM | $143.94 | Up $0.11 | $143.94 | $143.94 | 100 |
| 12:38 PM | $143.83 | Up $0.02 | $143.88 | $143.83 | 400 |
| 12:38 PM | $143.83 | Up $0.00 | $143.88 | $143.83 | 0 |
| 12:38 PM | $143.83 | Up $0.00 | $143.88 | $143.83 | 0 |
| 12:37 PM | $143.81 | Down $ -0.11 | $143.86 | $143.81 | 200 |
| 12:36 PM | $143.92 | Down $ -0.10 | $143.96 | $143.92 | 200 |
| 12:35 PM | $144.02 | Down $ -0.06 | $144.02 | $144.02 | 100 |
| 12:34 PM | $144.08 | Down $ -0.07 | $144.08 | $144.02 | 300 |
| 12:32 PM | $144.15 | Up $0.06 | $144.15 | $144.03 | 700 |
| 12:32 PM | $144.15 | Up $0.00 | $144.15 | $144.03 | 0 |
| 12:31 PM | $144.09 | Up $0.09 | $144.09 | $144.09 | 700 |
| 12:30 PM | $144.00 | Up $0.31 | $144.00 | $143.81 | 1,400 |
| 12:29 PM | $143.69 | Down $ -0.06 | $143.69 | $143.69 | 100 |
| 12:28 PM | $143.75 | Up $0.12 | $143.75 | $143.69 | 200 |
| 12:26 PM | $143.63 | Up $0.12 | $143.63 | $143.55 | 300 |
| 12:26 PM | $143.63 | Up $0.00 | $143.63 | $143.55 | 0 |
| 12:24 PM | $143.51 | Up $0.04 | $143.51 | $143.40 | 400 |
| 12:24 PM | $143.51 | Up $0.00 | $143.51 | $143.40 | 0 |
| 12:23 PM | $143.47 | Down $ -0.03 | $143.48 | $143.47 | 200 |
| 12:21 PM | $143.50 | Down $ -0.03 | $143.50 | $143.50 | 100 |
| 12:21 PM | $143.50 | Up $0.00 | $143.50 | $143.50 | 0 |
| 12:20 PM | $143.53 | Up $0.08 | $143.53 | $143.51 | 300 |
| 12:19 PM | $143.45 | Down $ -0.13 | $143.52 | $143.45 | 500 |
| 12:18 PM | $143.58 | Up $0.06 | $143.64 | $143.58 | 600 |
| 12:17 PM | $143.52 | Down $ -0.06 | $143.52 | $143.52 | 100 |
| 12:16 PM | $143.58 | Down $ -0.11 | $143.62 | $143.58 | 200 |
| 12:15 PM | $143.69 | Down $ -0.06 | $143.76 | $143.69 | 500 |
| 12:11 PM | $143.75 | Down $ -0.39 | $144.08 | $143.75 | 3,000 |
| 12:11 PM | $143.75 | Up $0.00 | $144.08 | $143.75 | 0 |
| 12:11 PM | $143.75 | Up $0.00 | $144.08 | $143.75 | 0 |
| 12:11 PM | $143.75 | Up $0.00 | $144.08 | $143.75 | 0 |
| 12:09 PM | $144.14 | Up $0.00 | $144.14 | $144.14 | 100 |
| 12:09 PM | $144.14 | Up $0.00 | $144.14 | $144.14 | 0 |
| 12:08 PM | $144.14 | Up $0.05 | $144.14 | $144.08 | 200 |
| 12:07 PM | $144.09 | Down $ -0.22 | $144.25 | $144.09 | 400 |
| 12:06 PM | $144.31 | Down $ -0.06 | $144.31 | $144.31 | 100 |
| 12:05 PM | $144.37 | Up $0.20 | $144.37 | $144.23 | 700 |
| 12:03 PM | $144.17 | Up $0.06 | $144.17 | $144.16 | 300 |
| 12:03 PM | $144.17 | Up $0.00 | $144.17 | $144.16 | 0 |
| 12:02 PM | $144.11 | Down $ -0.06 | $144.12 | $144.11 | 300 |
| 12:01 PM | $144.17 | Down $ -0.18 | $144.35 | $144.17 | 400 |
| 12:00 PM | $144.35 | Up $0.05 | $144.35 | $144.34 | 400 |
| 11:59 AM | $144.30 | Down $ -0.06 | $144.30 | $144.30 | 100 |
| 11:58 AM | $144.36 | Down $ -0.02 | $144.36 | $144.36 | 100 |
| 11:57 AM | $144.38 | Down $ -0.12 | $144.44 | $144.38 | 200 |
| 11:54 AM | $144.50 | Up $0.06 | $144.50 | $144.50 | 100 |
| 11:54 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 0 |
| 11:54 AM | $144.50 | Up $0.00 | $144.50 | $144.50 | 0 |
| 11:53 AM | $144.44 | Up $0.00 | $144.50 | $144.44 | 400 |
| 11:52 AM | $144.44 | Down $ -0.14 | $144.52 | $144.44 | 500 |
| 11:51 AM | $144.58 | Up $0.20 | $144.58 | $144.44 | 400 |
| 11:50 AM | $144.38 | Down $ -0.06 | $144.39 | $144.38 | 300 |
| 11:48 AM | $144.44 | Up $0.12 | $144.44 | $144.38 | 200 |
| 11:48 AM | $144.44 | Up $0.00 | $144.44 | $144.38 | 0 |
| 11:47 AM | $144.32 | Up $0.02 | $144.32 | $144.32 | 100 |
| 11:46 AM | $144.30 | Up $0.25 | $144.30 | $144.19 | 300 |
| 11:45 AM | $144.05 | Down $ -0.07 | $144.11 | $144.05 | 400 |
| 11:43 AM | $144.12 | Down $ -0.05 | $144.12 | $144.12 | 100 |
| 11:43 AM | $144.12 | Up $0.00 | $144.12 | $144.12 | 0 |
| 11:42 AM | $144.17 | Up $0.06 | $144.17 | $144.17 | 100 |
| 11:41 AM | $144.11 | Up $0.14 | $144.11 | $144.05 | 500 |
| 11:40 AM | $143.97 | Up $0.04 | $143.98 | $143.92 | 700 |
| 11:39 AM | $143.93 | Up $0.12 | $143.93 | $143.87 | 200 |
| 11:38 AM | $143.81 | Up $0.04 | $143.81 | $143.54 | 1,100 |
| 11:37 AM | $143.77 | Down $ -0.29 | $144.01 | $143.77 | 600 |
| 11:36 AM | $144.06 | Up $0.25 | $144.06 | $143.88 | 800 |
| 11:35 AM | $143.81 | Down $ -0.02 | $143.82 | $143.76 | 600 |
| 11:33 AM | $143.83 | Down $ -0.12 | $144.05 | $143.83 | 400 |
| 11:33 AM | $143.83 | Up $0.00 | $144.05 | $143.83 | 0 |
| 11:32 AM | $143.95 | Up $0.14 | $144.00 | $143.90 | 1,600 |
| 11:31 AM | $143.81 | Up $0.01 | $143.86 | $143.81 | 200 |
| 11:30 AM | $143.80 | Up $0.26 | $143.80 | $143.56 | 1,100 |
| 11:29 AM | $143.54 | Up $0.03 | $143.54 | $143.54 | 100 |
| 11:28 AM | $143.51 | Down $ -0.15 | $143.60 | $143.45 | 700 |
| 11:27 AM | $143.66 | Up $0.01 | $143.90 | $143.66 | 3,700 |
| 11:26 AM | $143.65 | Up $0.12 | $143.65 | $143.48 | 400 |
| 11:25 AM | $143.53 | Down $ -0.18 | $143.66 | $143.41 | 1,300 |
| 11:24 AM | $143.71 | Up $0.39 | $143.71 | $143.39 | 2,100 |
| 11:22 AM | $143.32 | Up $0.07 | $143.32 | $143.20 | 400 |
| 11:22 AM | $143.32 | Up $0.00 | $143.32 | $143.20 | 0 |
| 11:21 AM | $143.25 | Up $0.06 | $143.25 | $143.25 | 100 |
| 11:20 AM | $143.19 | Up $0.15 | $143.19 | $143.12 | 200 |
| 11:19 AM | $143.04 | Up $0.25 | $143.04 | $142.83 | 1,500 |
| 11:18 AM | $142.79 | Up $0.12 | $142.79 | $142.73 | 200 |
| 11:16 AM | $142.67 | Down $ -0.15 | $142.79 | $142.67 | 400 |
| 11:16 AM | $142.67 | Up $0.00 | $142.79 | $142.67 | 0 |
| 11:15 AM | $142.82 | Down $ -0.02 | $142.82 | $142.82 | 100 |
| 11:14 AM | $142.84 | Up $0.12 | $142.84 | $142.72 | 500 |
| 11:13 AM | $142.72 | Down $ -0.14 | $142.90 | $142.72 | 400 |
| 11:12 AM | $142.86 | Up $0.12 | $142.92 | $142.80 | 600 |
| 11:11 AM | $142.74 | Up $0.00 | $142.74 | $142.68 | 200 |
| 11:10 AM | $142.74 | Up $0.11 | $142.74 | $142.68 | 200 |
| 11:09 AM | $142.63 | Down $ -0.20 | $142.77 | $142.61 | 600 |
| 11:08 AM | $142.83 | Down $ -0.06 | $142.83 | $142.83 | 200 |
| 11:07 AM | $142.89 | Up $0.27 | $142.89 | $142.67 | 1,000 |
| 11:05 AM | $142.62 | Down $ -0.06 | $142.68 | $142.62 | 200 |
| 11:05 AM | $142.62 | Up $0.00 | $142.68 | $142.62 | 0 |
| 11:04 AM | $142.68 | Up $0.18 | $142.68 | $142.56 | 300 |
| 11:03 AM | $142.50 | Down $ -0.12 | $142.56 | $142.50 | 200 |
| 11:02 AM | $142.62 | Up $0.07 | $142.68 | $142.61 | 500 |
| 11:01 AM | $142.55 | Up $0.04 | $142.66 | $142.55 | 1,100 |
| 11:00 AM | $142.51 | Up $0.12 | $142.51 | $142.45 | 200 |
| 10:59 AM | $142.39 | Up $0.00 | $142.39 | $142.33 | 200 |
| 10:57 AM | $142.39 | Up $0.10 | $142.39 | $142.27 | 400 |
| 10:57 AM | $142.39 | Up $0.00 | $142.39 | $142.27 | 0 |
| 10:56 AM | $142.29 | Up $0.12 | $142.30 | $142.23 | 300 |
| 10:55 AM | $142.17 | Down $ -0.02 | $142.17 | $142.07 | 400 |
| 10:54 AM | $142.19 | Up $0.06 | $142.19 | $142.19 | 300 |
| 10:53 AM | $142.13 | Down $ -0.07 | $142.19 | $142.13 | 800 |
| 10:52 AM | $142.20 | Up $0.02 | $142.30 | $142.20 | 800 |
| 10:51 AM | $142.18 | Up $0.13 | $142.18 | $142.00 | 1,600 |
| 10:49 AM | $142.05 | Down $ -0.06 | $142.06 | $142.05 | 300 |
| 10:49 AM | $142.05 | Up $0.00 | $142.06 | $142.05 | 0 |
| 10:47 AM | $142.11 | Down $ -0.13 | $142.24 | $142.11 | 500 |
| 10:47 AM | $142.11 | Up $0.00 | $142.24 | $142.11 | 0 |
| 10:46 AM | $142.24 | Down $ -0.01 | $142.30 | $142.18 | 700 |
| 10:45 AM | $142.25 | Up $0.32 | $142.25 | $141.99 | 1,000 |
| 10:44 AM | $141.93 | Down $ -0.06 | $141.99 | $141.87 | 600 |
| 10:43 AM | $141.99 | Up $0.04 | $142.00 | $141.93 | 300 |
| 10:42 AM | $141.95 | Down $ -0.19 | $142.24 | $141.95 | 4,100 |
| 10:41 AM | $142.14 | Down $ -0.34 | $142.54 | $142.12 | 1,100 |
| 10:40 AM | $142.48 | Down $ -0.18 | $142.72 | $142.48 | 4,400 |
| 10:39 AM | $142.66 | Down $ -0.04 | $142.70 | $142.58 | 2,100 |
| 10:38 AM | $142.70 | Down $ -0.21 | $142.80 | $142.66 | 4,900 |
| 10:37 AM | $142.91 | Up $0.00 | $142.91 | $142.83 | 500 |
| 10:36 AM | $142.91 | Up $0.12 | $142.91 | $142.85 | 700 |
| 10:34 AM | $142.79 | Down $ -0.10 | $142.85 | $142.79 | 200 |
| 10:34 AM | $142.79 | Up $0.00 | $142.85 | $142.79 | 0 |
| 10:33 AM | $142.89 | Down $ -0.14 | $143.13 | $142.89 | 5,100 |
| 10:32 AM | $143.03 | Up $0.24 | $143.03 | $142.83 | 1,100 |
| 10:31 AM | $142.79 | Down $ -0.34 | $143.07 | $142.79 | 1,000 |
| 10:30 AM | $143.13 | Up $0.31 | $143.13 | $142.81 | 1,500 |
| 10:29 AM | $142.82 | Down $ -0.28 | $143.04 | $142.76 | 1,600 |
| 10:28 AM | $143.10 | Up $0.06 | $143.10 | $143.10 | 100 |
| 10:27 AM | $143.04 | Up $0.00 | $143.04 | $142.80 | 1,300 |
| 10:26 AM | $143.04 | Down $ -0.32 | $143.30 | $143.04 | 1,100 |
| 10:25 AM | $143.36 | Up $0.25 | $143.36 | $143.11 | 600 |
| 10:24 AM | $143.11 | Up $0.05 | $143.13 | $143.07 | 500 |
| 10:23 AM | $143.06 | Down $ -0.24 | $143.24 | $143.06 | 400 |
| 10:22 AM | $143.30 | Up $0.30 | $143.30 | $143.06 | 700 |
| 10:21 AM | $143.00 | Up $0.12 | $143.00 | $142.88 | 600 |
| 10:20 AM | $142.88 | Down $ -0.10 | $143.16 | $142.88 | 1,400 |
| 10:19 AM | $142.98 | Down $ -0.05 | $142.98 | $142.86 | 800 |
| 10:18 AM | $143.03 | Up $0.18 | $143.15 | $142.91 | 700 |
| 10:17 AM | $142.85 | Down $ -0.07 | $142.98 | $142.85 | 400 |
| 10:16 AM | $142.92 | Up $0.12 | $142.98 | $142.86 | 800 |
| 10:15 AM | $142.80 | Up $0.06 | $142.91 | $142.68 | 1,000 |
| 10:14 AM | $142.74 | Up $0.20 | $142.74 | $142.48 | 700 |
| 10:13 AM | $142.54 | Up $0.24 | $142.54 | $142.36 | 1,000 |
| 10:12 AM | $142.30 | Down $ -0.29 | $142.53 | $142.01 | 4,000 |
| 10:11 AM | $142.59 | Up $0.07 | $142.66 | $142.50 | 3,600 |
| 10:10 AM | $142.52 | Down $ -0.17 | $142.82 | $142.52 | 1,500 |
| 10:09 AM | $142.69 | Down $ -0.40 | $143.27 | $142.69 | 5,100 |
| 10:08 AM | $143.09 | Up $0.19 | $143.14 | $142.83 | 2,300 |
| 10:07 AM | $142.90 | Down $ -0.10 | $143.11 | $142.89 | 1,600 |
| 10:06 AM | $143.00 | Down $ -0.55 | $143.55 | $143.00 | 4,600 |
| 10:05 AM | $143.55 | Up $0.16 | $143.61 | $143.45 | 1,300 |
| 10:04 AM | $143.39 | Down $ -0.89 | $144.22 | $143.33 | 2,600 |
| 10:03 AM | $144.28 | Down $ -0.15 | $144.37 | $144.19 | 700 |
| 10:02 AM | $144.43 | Up $0.24 | $144.66 | $144.25 | 1,900 |
| 10:01 AM | $144.19 | Down $ -0.30 | $144.43 | $144.07 | 900 |
| 10:00 AM | $144.49 | Down $ -0.18 | $144.85 | $144.49 | 900 |
| 09:59 AM | $144.67 | Up $0.17 | $144.68 | $144.56 | 1,500 |
| 09:58 AM | $144.50 | Up $0.24 | $144.50 | $144.32 | 600 |
| 09:57 AM | $144.26 | Up $0.43 | $144.28 | $143.72 | 2,300 |
| 09:56 AM | $143.83 | Down $ -0.18 | $143.95 | $143.83 | 300 |
| 09:55 AM | $144.01 | Down $ -0.12 | $144.07 | $143.95 | 400 |
| 09:54 AM | $144.13 | Down $ -0.33 | $144.51 | $144.07 | 3,600 |
| 09:53 AM | $144.46 | Up $0.23 | $144.59 | $144.29 | 900 |
| 09:52 AM | $144.23 | Up $0.38 | $144.29 | $143.79 | 1,300 |
| 09:51 AM | $143.85 | Down $ -0.46 | $144.30 | $143.81 | 6,000 |
| 09:50 AM | $144.31 | Up $0.15 | $144.37 | $144.22 | 1,000 |
| 09:49 AM | $144.16 | Down $ -0.35 | $144.45 | $144.16 | 1,900 |
| 09:48 AM | $144.51 | Down $ -0.19 | $144.64 | $144.51 | 1,300 |
| 09:47 AM | $144.70 | Down $ -0.05 | $145.12 | $144.64 | 2,100 |
| 09:46 AM | $144.75 | Up $0.07 | $144.80 | $144.44 | 1,900 |
| 09:45 AM | $144.68 | Down $ -0.29 | $145.03 | $144.37 | 4,600 |
| 09:44 AM | $144.97 | Down $ -0.22 | $145.14 | $144.90 | 1,800 |
| 09:43 AM | $145.19 | Down $ -0.10 | $145.40 | $145.13 | 700 |
| 09:42 AM | $145.29 | Up $0.07 | $145.34 | $145.10 | 800 |
| 09:41 AM | $145.22 | Down $ -0.18 | $145.38 | $145.16 | 3,300 |
| 09:40 AM | $145.40 | Up $0.50 | $145.46 | $144.67 | 3,800 |
| 09:39 AM | $144.90 | Up $0.03 | $144.91 | $144.90 | 200 |
| 09:38 AM | $144.87 | Down $ -0.01 | $144.87 | $144.87 | 800 |
| 09:37 AM | $144.88 | Down $ -0.42 | $144.96 | $144.88 | 700 |
| 09:36 AM | $145.30 | Down $ -1.00 | $145.88 | $145.30 | 1,800 |
| 09:35 AM | $146.30 | Up $0.10 | $146.30 | $146.30 | 100 |
| 09:34 AM | $146.20 | Up $0.03 | $146.20 | $146.20 | 400 |
| 09:33 AM | $146.17 | Down $ -0.35 | $146.58 | $146.17 | 1,600 |
| 09:32 AM | $146.52 | Down $ -1.21 | $147.06 | $146.52 | 1,700 |
| 09:31 AM | $147.73 | Down $ -0.51 | $147.73 | $147.49 | 600 |
| 09:30 AM | $148.24 | Up $0.59 | $148.24 | $147.49 | 2,000 |
| Previous close | $147.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $143.55 | $144.34 | $144.37 | $143.00 | 452,900 |
| 13/08/2026 | $147.65 | $142.53 | $148.40 | $142.40 | 418,900 |
| 12/08/2026 | $142.85 | $141.20 | $143.20 | $141.00 | 266,500 |
| 11/08/2026 | $145.98 | $145.72 | $147.10 | $145.41 | 332,200 |
| 10/08/2026 | $145.17 | $144.75 | $145.59 | $144.23 | 448,400 |
| 07/08/2026 | $142.03 | $143.02 | $143.54 | $141.28 | 396,800 |
| 06/08/2026 | $140.13 | $137.86 | $140.73 | $137.50 | 483,400 |
| 05/08/2026 | $137.49 | $141.63 | $141.63 | $137.00 | 1,154,000 |
| 04/08/2026 | $153.12 | $149.52 | $153.81 | $148.16 | 650,400 |
| 31/07/2026 | $137.52 | $138.26 | $138.77 | $136.62 | 427,400 |
| 30/07/2026 | $138.41 | $139.69 | $139.99 | $137.76 | 520,500 |
| 29/07/2026 | $149.35 | $151.20 | $152.50 | $148.57 | 781,300 |
| 28/07/2026 | $145.55 | $146.12 | $147.99 | $144.71 | 730,900 |
| 27/07/2026 | $137.93 | $136.59 | $138.49 | $136.38 | 781,400 |
| 24/07/2026 | $127.04 | $124.87 | $127.98 | $124.87 | 344,300 |
| 23/07/2026 | $120.72 | $119.66 | $120.94 | $119.17 | 317,000 |
| 22/07/2026 | $122.99 | $124.06 | $124.42 | $122.46 | 351,400 |
| 21/07/2026 | $127.92 | $129.54 | $129.73 | $127.81 | 600,400 |
| 20/07/2026 | $134.25 | $134.27 | $135.83 | $134.11 | 590,200 |
| 17/07/2026 | $134.68 | $135.00 | $135.98 | $134.14 | 460,200 |
| 16/07/2026 | $138.73 | $138.41 | $141.99 | $138.25 | 622,200 |
| 15/07/2026 | $133.87 | $136.72 | $137.35 | $132.81 | 659,600 |
| 14/07/2026 | $129.00 | $129.63 | $131.77 | $128.83 | 625,000 |
| 13/07/2026 | $133.22 | $132.22 | $133.50 | $131.55 | 557,800 |
| 10/07/2026 | $126.67 | $128.15 | $128.25 | $126.56 | 439,700 |
| 09/07/2026 | $125.66 | $125.38 | $125.88 | $124.63 | 269,700 |
| 08/07/2026 | $126.06 | $127.46 | $127.47 | $125.48 | 252,600 |
| 07/07/2026 | $128.90 | $131.71 | $132.00 | $128.67 | 315,300 |
| 06/07/2026 | $124.74 | $125.14 | $126.24 | $124.59 | 302,800 |
| 03/07/2026 | $124.88 | $125.24 | $125.63 | $124.50 | 70,900 |
Graphs are not available, please refer to the detailed table