Find a quote
THOMSON REUTERS CORPORATION
113.95 Up 2.93 (2.57 %)
Delayed : 2026/06/19 17:40:00
- Previous close $111.02
- Opening $111.50
- Today High $114.01
- Today Low $111.50
- Price Bid $113.50
- Price Ask $113.50
- 52 Weeks High $303.93
- 52 Weeks Low $107.91
- Size Bid 2
- Size Ask 3
- Volume 1,368,882
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $113.95 | Up $0.02 | $113.95 | $113.95 | 854,800 |
| 03:59 PM | $113.93 | Up $0.38 | $113.94 | $113.56 | 10,500 |
| 03:58 PM | $113.55 | Down $ -0.07 | $113.62 | $113.55 | 6,400 |
| 03:57 PM | $113.62 | Down $ -0.23 | $113.87 | $113.62 | 4,200 |
| 03:56 PM | $113.85 | Down $ -0.02 | $113.94 | $113.76 | 3,500 |
| 03:55 PM | $113.87 | Down $ -0.13 | $114.01 | $113.87 | 8,300 |
| 03:54 PM | $114.00 | Up $0.01 | $114.00 | $113.87 | 5,000 |
| 03:53 PM | $113.99 | Up $0.13 | $114.00 | $113.85 | 6,200 |
| 03:52 PM | $113.86 | Down $ -0.07 | $114.00 | $113.86 | 4,100 |
| 03:51 PM | $113.93 | Up $0.08 | $113.94 | $113.83 | 4,600 |
| 03:50 PM | $113.85 | Up $0.18 | $113.94 | $113.67 | 10,700 |
| 03:49 PM | $113.67 | Up $0.03 | $113.78 | $113.54 | 1,800 |
| 03:48 PM | $113.64 | Down $ -0.09 | $113.76 | $113.64 | 1,100 |
| 03:47 PM | $113.73 | Up $0.00 | $113.73 | $113.73 | 600 |
| 03:46 PM | $113.73 | Up $0.06 | $113.80 | $113.66 | 3,100 |
| 03:45 PM | $113.67 | Down $ -0.07 | $113.83 | $113.66 | 3,200 |
| 03:44 PM | $113.74 | Down $ -0.08 | $113.83 | $113.74 | 3,200 |
| 03:43 PM | $113.82 | Up $0.00 | $113.82 | $113.69 | 900 |
| 03:42 PM | $113.82 | Up $0.11 | $113.82 | $113.69 | 600 |
| 03:41 PM | $113.71 | Down $ -0.09 | $113.80 | $113.66 | 3,400 |
| 03:40 PM | $113.80 | Up $0.02 | $113.86 | $113.73 | 1,600 |
| 03:39 PM | $113.78 | Up $0.18 | $113.78 | $113.57 | 1,000 |
| 03:38 PM | $113.60 | Down $ -0.08 | $113.68 | $113.60 | 700 |
| 03:36 PM | $113.68 | Up $0.09 | $113.68 | $113.54 | 5,600 |
| 03:36 PM | $113.68 | Up $0.00 | $113.68 | $113.54 | 0 |
| 03:35 PM | $113.59 | Up $0.30 | $113.59 | $113.26 | 3,400 |
| 03:34 PM | $113.30 | Down $ -0.02 | $113.34 | $113.30 | 1,000 |
| 03:33 PM | $113.31 | Down $ -0.26 | $113.55 | $113.31 | 900 |
| 03:31 PM | $113.57 | Down $ -0.19 | $113.82 | $113.57 | 3,200 |
| 03:31 PM | $113.57 | Up $0.00 | $113.82 | $113.57 | 0 |
| 03:30 PM | $113.76 | Down $ -0.06 | $113.82 | $113.76 | 600 |
| 03:29 PM | $113.82 | Up $0.12 | $113.82 | $113.81 | 400 |
| 03:28 PM | $113.70 | Down $ -0.11 | $113.82 | $113.70 | 800 |
| 03:27 PM | $113.81 | Down $ -0.01 | $113.89 | $113.75 | 2,100 |
| 03:26 PM | $113.82 | Up $0.00 | $113.89 | $113.82 | 1,100 |
| 03:25 PM | $113.82 | Up $0.00 | $113.89 | $113.82 | 500 |
| 03:24 PM | $113.82 | Up $0.00 | $113.82 | $113.82 | 100 |
| 03:23 PM | $113.82 | Down $ -0.08 | $113.96 | $113.82 | 2,000 |
| 03:22 PM | $113.90 | Down $ -0.05 | $113.95 | $113.83 | 2,600 |
| 03:21 PM | $113.95 | Down $ -0.01 | $113.96 | $113.95 | 500 |
| 03:20 PM | $113.96 | Up $0.01 | $113.96 | $113.96 | 200 |
| 03:19 PM | $113.95 | Up $0.01 | $113.97 | $113.89 | 2,300 |
| 03:18 PM | $113.94 | Up $0.06 | $113.94 | $113.86 | 400 |
| 03:17 PM | $113.88 | Up $0.00 | $113.88 | $113.88 | 800 |
| 03:16 PM | $113.88 | Up $0.00 | $113.95 | $113.88 | 2,500 |
| 03:15 PM | $113.88 | Down $ -0.07 | $114.01 | $113.88 | 1,900 |
| 03:14 PM | $113.95 | Up $0.14 | $113.95 | $113.95 | 100 |
| 03:13 PM | $113.81 | Down $ -0.12 | $113.89 | $113.81 | 1,400 |
| 03:12 PM | $113.93 | Up $0.07 | $113.93 | $113.93 | 100 |
| 03:11 PM | $113.86 | Down $ -0.04 | $113.93 | $113.86 | 1,300 |
| 03:10 PM | $113.90 | Up $0.06 | $113.90 | $113.74 | 11,000 |
| 03:09 PM | $113.84 | Up $0.01 | $113.84 | $113.71 | 1,600 |
| 03:08 PM | $113.83 | Up $0.15 | $113.83 | $113.69 | 1,200 |
| 03:06 PM | $113.68 | Down $ -0.07 | $113.75 | $113.68 | 1,500 |
| 03:06 PM | $113.68 | Up $0.00 | $113.75 | $113.68 | 0 |
| 03:05 PM | $113.75 | Down $ -0.11 | $113.86 | $113.75 | 1,700 |
| 03:04 PM | $113.86 | Up $0.06 | $113.86 | $113.86 | 500 |
| 03:03 PM | $113.80 | Down $ -0.06 | $113.86 | $113.80 | 1,000 |
| 03:02 PM | $113.86 | Up $0.02 | $113.86 | $113.85 | 1,200 |
| 03:01 PM | $113.84 | Up $0.02 | $113.85 | $113.84 | 700 |
| 03:00 PM | $113.82 | Up $0.07 | $113.82 | $113.77 | 900 |
| 02:58 PM | $113.75 | Up $0.05 | $113.75 | $113.63 | 1,000 |
| 02:58 PM | $113.75 | Up $0.00 | $113.75 | $113.63 | 0 |
| 02:57 PM | $113.70 | Up $0.05 | $113.77 | $113.65 | 2,400 |
| 02:56 PM | $113.65 | Up $0.29 | $113.65 | $113.44 | 1,500 |
| 02:55 PM | $113.36 | Down $ -0.06 | $113.36 | $113.36 | 100 |
| 02:53 PM | $113.42 | Up $0.01 | $113.42 | $113.42 | 100 |
| 02:53 PM | $113.42 | Up $0.00 | $113.42 | $113.42 | 0 |
| 02:50 PM | $113.41 | Up $0.01 | $113.41 | $113.41 | 100 |
| 02:50 PM | $113.41 | Up $0.00 | $113.41 | $113.41 | 0 |
| 02:50 PM | $113.41 | Up $0.00 | $113.41 | $113.41 | 0 |
| 02:48 PM | $113.40 | Up $0.20 | $113.40 | $113.19 | 1,700 |
| 02:48 PM | $113.40 | Up $0.00 | $113.40 | $113.19 | 0 |
| 02:46 PM | $113.20 | Up $0.00 | $113.20 | $113.20 | 100 |
| 02:46 PM | $113.20 | Up $0.00 | $113.20 | $113.20 | 0 |
| 02:45 PM | $113.20 | Down $ -0.07 | $113.20 | $113.20 | 100 |
| 02:37 PM | $113.27 | Up $0.21 | $113.27 | $113.04 | 1,800 |
| 02:37 PM | $113.27 | Up $0.00 | $113.27 | $113.04 | 0 |
| 02:37 PM | $113.27 | Up $0.00 | $113.27 | $113.04 | 0 |
| 02:37 PM | $113.27 | Up $0.00 | $113.27 | $113.04 | 0 |
| 02:37 PM | $113.27 | Up $0.00 | $113.27 | $113.04 | 0 |
| 02:37 PM | $113.27 | Up $0.00 | $113.27 | $113.04 | 0 |
| 02:37 PM | $113.27 | Up $0.00 | $113.27 | $113.04 | 0 |
| 02:37 PM | $113.27 | Up $0.00 | $113.27 | $113.04 | 0 |
| 02:36 PM | $113.06 | Up $0.06 | $113.06 | $113.06 | 100 |
| 02:34 PM | $113.00 | Up $0.01 | $113.00 | $112.99 | 1,800 |
| 02:34 PM | $113.00 | Up $0.00 | $113.00 | $112.99 | 0 |
| 02:33 PM | $112.99 | Down $ -0.11 | $113.04 | $112.99 | 3,800 |
| 02:32 PM | $113.10 | Up $0.07 | $113.10 | $113.10 | 300 |
| 02:31 PM | $113.03 | Up $0.02 | $113.03 | $113.03 | 100 |
| 02:30 PM | $113.01 | Down $ -0.04 | $113.04 | $113.01 | 300 |
| 02:29 PM | $113.05 | Up $0.01 | $113.05 | $113.05 | 100 |
| 02:28 PM | $113.04 | Down $ -0.06 | $113.11 | $113.04 | 300 |
| 02:27 PM | $113.10 | Up $0.06 | $113.10 | $113.04 | 200 |
| 02:26 PM | $113.04 | Down $ -0.06 | $113.10 | $113.04 | 600 |
| 02:23 PM | $113.10 | Up $0.02 | $113.10 | $112.99 | 500 |
| 02:23 PM | $113.10 | Up $0.00 | $113.10 | $112.99 | 0 |
| 02:23 PM | $113.10 | Up $0.00 | $113.10 | $112.99 | 0 |
| 02:20 PM | $113.08 | Up $0.00 | $113.08 | $113.08 | 500 |
| 02:20 PM | $113.08 | Up $0.00 | $113.08 | $113.08 | 0 |
| 02:20 PM | $113.08 | Up $0.00 | $113.08 | $113.08 | 0 |
| 02:18 PM | $113.08 | Up $0.10 | $113.08 | $112.93 | 900 |
| 02:18 PM | $113.08 | Up $0.00 | $113.08 | $112.93 | 0 |
| 02:17 PM | $112.98 | Down $ -0.01 | $113.01 | $112.91 | 1,200 |
| 02:16 PM | $112.99 | Down $ -0.07 | $113.07 | $112.94 | 3,800 |
| 02:15 PM | $113.06 | Down $ -0.10 | $113.06 | $113.03 | 200 |
| 02:14 PM | $113.16 | Up $0.07 | $113.16 | $113.16 | 200 |
| 02:13 PM | $113.09 | Up $0.08 | $113.10 | $113.00 | 6,500 |
| 02:12 PM | $113.01 | Up $0.00 | $113.01 | $113.01 | 700 |
| 02:09 PM | $113.01 | Up $0.07 | $113.01 | $112.94 | 500 |
| 02:09 PM | $113.01 | Up $0.00 | $113.01 | $112.94 | 0 |
| 02:09 PM | $113.01 | Up $0.00 | $113.01 | $112.94 | 0 |
| 02:07 PM | $112.94 | Down $ -0.07 | $112.94 | $112.94 | 100 |
| 02:07 PM | $112.94 | Up $0.00 | $112.94 | $112.94 | 0 |
| 02:06 PM | $113.01 | Up $0.01 | $113.01 | $112.99 | 200 |
| 02:05 PM | $113.00 | Up $0.00 | $113.00 | $113.00 | 100 |
| 02:03 PM | $113.00 | Up $0.06 | $113.00 | $112.94 | 2,700 |
| 02:03 PM | $113.00 | Up $0.00 | $113.00 | $112.94 | 0 |
| 02:01 PM | $112.94 | Up $0.09 | $112.94 | $112.88 | 1,200 |
| 02:01 PM | $112.94 | Up $0.00 | $112.94 | $112.88 | 0 |
| 02:00 PM | $112.85 | Up $0.02 | $112.86 | $112.83 | 300 |
| 01:59 PM | $112.83 | Up $0.04 | $112.83 | $112.83 | 100 |
| 01:56 PM | $112.79 | Up $0.07 | $112.79 | $112.79 | 100 |
| 01:56 PM | $112.79 | Up $0.00 | $112.79 | $112.79 | 0 |
| 01:56 PM | $112.79 | Up $0.00 | $112.79 | $112.79 | 0 |
| 01:54 PM | $112.72 | Down $ -0.14 | $112.80 | $112.72 | 400 |
| 01:54 PM | $112.72 | Up $0.00 | $112.80 | $112.72 | 0 |
| 01:52 PM | $112.86 | Up $0.00 | $112.86 | $112.86 | 100 |
| 01:52 PM | $112.86 | Up $0.00 | $112.86 | $112.86 | 0 |
| 01:51 PM | $112.86 | Up $0.06 | $112.86 | $112.86 | 100 |
| 01:50 PM | $112.80 | Up $0.03 | $112.80 | $112.77 | 200 |
| 01:49 PM | $112.76 | Up $0.08 | $112.76 | $112.75 | 800 |
| 01:47 PM | $112.68 | Down $ -0.06 | $112.68 | $112.68 | 100 |
| 01:47 PM | $112.68 | Up $0.00 | $112.68 | $112.68 | 0 |
| 01:46 PM | $112.74 | Up $0.10 | $112.80 | $112.67 | 1,100 |
| 01:43 PM | $112.64 | Up $0.07 | $112.64 | $112.64 | 100 |
| 01:43 PM | $112.64 | Up $0.00 | $112.64 | $112.64 | 0 |
| 01:43 PM | $112.64 | Up $0.00 | $112.64 | $112.64 | 0 |
| 01:41 PM | $112.57 | Up $0.00 | $112.57 | $112.50 | 300 |
| 01:41 PM | $112.57 | Up $0.00 | $112.57 | $112.50 | 0 |
| 01:39 PM | $112.57 | Up $0.07 | $112.57 | $112.57 | 100 |
| 01:39 PM | $112.57 | Up $0.00 | $112.57 | $112.57 | 0 |
| 01:38 PM | $112.50 | Down $ -0.01 | $112.51 | $112.50 | 300 |
| 01:37 PM | $112.51 | Down $ -0.02 | $112.51 | $112.51 | 100 |
| 01:36 PM | $112.53 | Down $ -0.03 | $112.53 | $112.53 | 100 |
| 01:35 PM | $112.56 | Down $ -0.07 | $112.56 | $112.56 | 100 |
| 01:34 PM | $112.63 | Up $0.06 | $112.70 | $112.63 | 900 |
| 01:32 PM | $112.57 | Up $0.07 | $112.57 | $112.57 | 200 |
| 01:32 PM | $112.57 | Up $0.00 | $112.57 | $112.57 | 0 |
| 01:31 PM | $112.50 | Up $0.03 | $112.53 | $112.47 | 1,000 |
| 01:29 PM | $112.47 | Up $0.00 | $112.48 | $112.41 | 1,000 |
| 01:29 PM | $112.47 | Up $0.00 | $112.48 | $112.41 | 0 |
| 01:27 PM | $112.47 | Up $0.03 | $112.47 | $112.47 | 100 |
| 01:27 PM | $112.47 | Up $0.00 | $112.47 | $112.47 | 0 |
| 01:26 PM | $112.44 | Up $0.01 | $112.51 | $112.43 | 3,200 |
| 01:25 PM | $112.43 | Down $ -0.02 | $112.44 | $112.43 | 600 |
| 01:24 PM | $112.45 | Up $0.06 | $112.45 | $112.45 | 100 |
| 01:21 PM | $112.39 | Up $0.32 | $112.49 | $112.07 | 2,400 |
| 01:21 PM | $112.39 | Up $0.00 | $112.49 | $112.07 | 0 |
| 01:21 PM | $112.39 | Up $0.00 | $112.49 | $112.07 | 0 |
| 01:19 PM | $112.07 | Up $0.20 | $112.07 | $111.93 | 500 |
| 01:19 PM | $112.07 | Up $0.00 | $112.07 | $111.93 | 0 |
| 01:15 PM | $111.87 | Down $ -0.14 | $112.01 | $111.87 | 500 |
| 01:15 PM | $111.87 | Up $0.00 | $112.01 | $111.87 | 0 |
| 01:15 PM | $111.87 | Up $0.00 | $112.01 | $111.87 | 0 |
| 01:15 PM | $111.87 | Up $0.00 | $112.01 | $111.87 | 0 |
| 01:09 PM | $112.01 | Up $0.06 | $112.01 | $112.00 | 200 |
| 01:09 PM | $112.01 | Up $0.00 | $112.01 | $112.00 | 0 |
| 01:09 PM | $112.01 | Up $0.00 | $112.01 | $112.00 | 0 |
| 01:09 PM | $112.01 | Up $0.00 | $112.01 | $112.00 | 0 |
| 01:09 PM | $112.01 | Up $0.00 | $112.01 | $112.00 | 0 |
| 01:09 PM | $112.01 | Up $0.00 | $112.01 | $112.00 | 0 |
| 01:08 PM | $111.95 | Up $0.07 | $111.95 | $111.95 | 100 |
| 01:04 PM | $111.88 | Down $ -0.26 | $112.13 | $111.88 | 1,300 |
| 01:04 PM | $111.88 | Up $0.00 | $112.13 | $111.88 | 0 |
| 01:04 PM | $111.88 | Up $0.00 | $112.13 | $111.88 | 0 |
| 01:04 PM | $111.88 | Up $0.00 | $112.13 | $111.88 | 0 |
| 12:59 PM | $112.14 | Down $ -0.09 | $112.17 | $112.14 | 300 |
| 12:59 PM | $112.14 | Up $0.00 | $112.17 | $112.14 | 0 |
| 12:59 PM | $112.14 | Up $0.00 | $112.17 | $112.14 | 0 |
| 12:59 PM | $112.14 | Up $0.00 | $112.17 | $112.14 | 0 |
| 12:59 PM | $112.14 | Up $0.00 | $112.17 | $112.14 | 0 |
| 12:55 PM | $112.23 | Up $0.05 | $112.23 | $112.23 | 100 |
| 12:55 PM | $112.23 | Up $0.00 | $112.23 | $112.23 | 0 |
| 12:55 PM | $112.23 | Up $0.00 | $112.23 | $112.23 | 0 |
| 12:55 PM | $112.23 | Up $0.00 | $112.23 | $112.23 | 0 |
| 12:51 PM | $112.18 | Up $0.07 | $112.18 | $112.18 | 100 |
| 12:51 PM | $112.18 | Up $0.00 | $112.18 | $112.18 | 0 |
| 12:51 PM | $112.18 | Up $0.00 | $112.18 | $112.18 | 0 |
| 12:51 PM | $112.18 | Up $0.00 | $112.18 | $112.18 | 0 |
| 12:49 PM | $112.11 | Down $ -0.06 | $112.11 | $112.11 | 100 |
| 12:49 PM | $112.11 | Up $0.00 | $112.11 | $112.11 | 0 |
| 12:47 PM | $112.17 | Down $ -0.06 | $112.17 | $112.17 | 200 |
| 12:47 PM | $112.17 | Up $0.00 | $112.17 | $112.17 | 0 |
| 12:41 PM | $112.23 | Down $ -0.02 | $112.29 | $112.23 | 400 |
| 12:41 PM | $112.23 | Up $0.00 | $112.29 | $112.23 | 0 |
| 12:41 PM | $112.23 | Up $0.00 | $112.29 | $112.23 | 0 |
| 12:41 PM | $112.23 | Up $0.00 | $112.29 | $112.23 | 0 |
| 12:41 PM | $112.23 | Up $0.00 | $112.29 | $112.23 | 0 |
| 12:41 PM | $112.23 | Up $0.00 | $112.29 | $112.23 | 0 |
| 12:40 PM | $112.25 | Down $ -0.11 | $112.25 | $112.25 | 100 |
| 12:39 PM | $112.36 | Up $0.01 | $112.36 | $112.35 | 200 |
| 12:38 PM | $112.35 | Up $0.00 | $112.35 | $112.25 | 200 |
| 12:36 PM | $112.35 | Up $0.06 | $112.35 | $112.35 | 300 |
| 12:36 PM | $112.35 | Up $0.00 | $112.35 | $112.35 | 0 |
| 12:34 PM | $112.29 | Down $ -0.09 | $112.36 | $112.29 | 200 |
| 12:34 PM | $112.29 | Up $0.00 | $112.36 | $112.29 | 0 |
| 12:33 PM | $112.38 | Down $ -0.12 | $112.44 | $112.38 | 400 |
| 12:29 PM | $112.50 | Up $0.00 | $112.51 | $112.49 | 500 |
| 12:29 PM | $112.50 | Up $0.00 | $112.51 | $112.49 | 0 |
| 12:29 PM | $112.50 | Up $0.00 | $112.51 | $112.49 | 0 |
| 12:29 PM | $112.50 | Up $0.00 | $112.51 | $112.49 | 0 |
| 12:28 PM | $112.50 | Up $0.25 | $112.58 | $112.30 | 4,300 |
| 12:26 PM | $112.25 | Down $ -0.03 | $112.25 | $112.25 | 100 |
| 12:26 PM | $112.25 | Up $0.00 | $112.25 | $112.25 | 0 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 100 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:16 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:14 PM | $112.28 | Down $ -0.07 | $112.29 | $112.22 | 1,500 |
| 12:14 PM | $112.28 | Up $0.00 | $112.29 | $112.22 | 0 |
| 12:13 PM | $112.35 | Up $0.06 | $112.35 | $112.35 | 100 |
| 12:12 PM | $112.29 | Up $0.01 | $112.29 | $112.16 | 1,200 |
| 12:08 PM | $112.28 | Down $ -0.06 | $112.28 | $112.28 | 100 |
| 12:08 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:08 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:08 PM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 12:07 PM | $112.34 | Down $ -0.06 | $112.38 | $112.24 | 1,300 |
| 12:02 PM | $112.40 | Up $0.02 | $112.40 | $112.38 | 400 |
| 12:02 PM | $112.40 | Up $0.00 | $112.40 | $112.38 | 0 |
| 12:02 PM | $112.40 | Up $0.00 | $112.40 | $112.38 | 0 |
| 12:02 PM | $112.40 | Up $0.00 | $112.40 | $112.38 | 0 |
| 12:02 PM | $112.40 | Up $0.00 | $112.40 | $112.38 | 0 |
| 12:00 PM | $112.38 | Up $0.20 | $112.38 | $112.30 | 2,500 |
| 12:00 PM | $112.38 | Up $0.00 | $112.38 | $112.30 | 0 |
| 11:56 AM | $112.18 | Down $ -0.06 | $112.23 | $112.18 | 300 |
| 11:56 AM | $112.18 | Up $0.00 | $112.23 | $112.18 | 0 |
| 11:56 AM | $112.18 | Up $0.00 | $112.23 | $112.18 | 0 |
| 11:56 AM | $112.18 | Up $0.00 | $112.23 | $112.18 | 0 |
| 11:55 AM | $112.24 | Down $ -0.06 | $112.24 | $112.24 | 100 |
| 11:53 AM | $112.30 | Up $0.06 | $112.30 | $112.30 | 100 |
| 11:53 AM | $112.30 | Up $0.00 | $112.30 | $112.30 | 0 |
| 11:52 AM | $112.24 | Down $ -0.13 | $112.38 | $112.24 | 2,800 |
| 11:48 AM | $112.37 | Up $0.06 | $112.37 | $112.37 | 100 |
| 11:48 AM | $112.37 | Up $0.00 | $112.37 | $112.37 | 0 |
| 11:48 AM | $112.37 | Up $0.00 | $112.37 | $112.37 | 0 |
| 11:48 AM | $112.37 | Up $0.00 | $112.37 | $112.37 | 0 |
| 11:47 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 100 |
| 11:38 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 100 |
| 11:38 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 0 |
| 11:38 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 0 |
| 11:38 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 0 |
| 11:38 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 0 |
| 11:38 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 0 |
| 11:38 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 0 |
| 11:38 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 0 |
| 11:38 AM | $112.31 | Up $0.00 | $112.31 | $112.31 | 0 |
| 11:35 AM | $112.31 | Up $0.00 | $112.38 | $112.31 | 300 |
| 11:35 AM | $112.31 | Up $0.00 | $112.38 | $112.31 | 0 |
| 11:35 AM | $112.31 | Up $0.00 | $112.38 | $112.31 | 0 |
| 11:33 AM | $112.31 | Down $ -0.09 | $112.34 | $112.30 | 900 |
| 11:33 AM | $112.31 | Up $0.00 | $112.34 | $112.30 | 0 |
| 11:32 AM | $112.40 | Up $0.12 | $112.41 | $112.27 | 3,200 |
| 11:28 AM | $112.28 | Up $0.08 | $112.28 | $112.28 | 100 |
| 11:28 AM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 11:28 AM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 11:28 AM | $112.28 | Up $0.00 | $112.28 | $112.28 | 0 |
| 11:25 AM | $112.20 | Up $0.02 | $112.20 | $112.15 | 800 |
| 11:25 AM | $112.20 | Up $0.00 | $112.20 | $112.15 | 0 |
| 11:25 AM | $112.20 | Up $0.00 | $112.20 | $112.15 | 0 |
| 11:24 AM | $112.18 | Up $0.06 | $112.25 | $112.18 | 300 |
| 11:22 AM | $112.12 | Down $ -0.12 | $112.24 | $112.12 | 200 |
| 11:22 AM | $112.12 | Up $0.00 | $112.24 | $112.12 | 0 |
| 11:21 AM | $112.24 | Up $0.06 | $112.24 | $112.24 | 100 |
| 11:20 AM | $112.18 | Down $ -0.12 | $112.25 | $112.18 | 500 |
| 11:18 AM | $112.30 | Up $0.05 | $112.30 | $112.29 | 700 |
| 11:18 AM | $112.30 | Up $0.00 | $112.30 | $112.29 | 0 |
| 11:16 AM | $112.25 | Up $0.03 | $112.25 | $112.23 | 300 |
| 11:16 AM | $112.25 | Up $0.00 | $112.25 | $112.23 | 0 |
| 11:08 AM | $112.22 | Up $0.27 | $112.28 | $112.04 | 800 |
| 11:08 AM | $112.22 | Up $0.00 | $112.28 | $112.04 | 0 |
| 11:08 AM | $112.22 | Up $0.00 | $112.28 | $112.04 | 0 |
| 11:08 AM | $112.22 | Up $0.00 | $112.28 | $112.04 | 0 |
| 11:08 AM | $112.22 | Up $0.00 | $112.28 | $112.04 | 0 |
| 11:08 AM | $112.22 | Up $0.00 | $112.28 | $112.04 | 0 |
| 11:08 AM | $112.22 | Up $0.00 | $112.28 | $112.04 | 0 |
| 11:08 AM | $112.22 | Up $0.00 | $112.28 | $112.04 | 0 |
| 11:07 AM | $111.95 | Up $0.18 | $111.95 | $111.82 | 700 |
| 11:06 AM | $111.77 | Up $0.11 | $111.77 | $111.69 | 300 |
| 11:05 AM | $111.66 | Up $0.07 | $111.66 | $111.66 | 100 |
| 11:02 AM | $111.59 | Up $0.06 | $111.59 | $111.58 | 200 |
| 11:02 AM | $111.59 | Up $0.00 | $111.59 | $111.58 | 0 |
| 11:02 AM | $111.59 | Up $0.00 | $111.59 | $111.58 | 0 |
| 10:56 AM | $111.53 | Down $ -0.01 | $111.53 | $111.53 | 100 |
| 10:56 AM | $111.53 | Up $0.00 | $111.53 | $111.53 | 0 |
| 10:56 AM | $111.53 | Up $0.00 | $111.53 | $111.53 | 0 |
| 10:56 AM | $111.53 | Up $0.00 | $111.53 | $111.53 | 0 |
| 10:56 AM | $111.53 | Up $0.00 | $111.53 | $111.53 | 0 |
| 10:56 AM | $111.53 | Up $0.00 | $111.53 | $111.53 | 0 |
| 10:50 AM | $111.54 | Down $ -0.04 | $111.58 | $111.51 | 400 |
| 10:50 AM | $111.54 | Up $0.00 | $111.58 | $111.51 | 0 |
| 10:50 AM | $111.54 | Up $0.00 | $111.58 | $111.51 | 0 |
| 10:50 AM | $111.54 | Up $0.00 | $111.58 | $111.51 | 0 |
| 10:50 AM | $111.54 | Up $0.00 | $111.58 | $111.51 | 0 |
| 10:50 AM | $111.54 | Up $0.00 | $111.58 | $111.51 | 0 |
| 10:49 AM | $111.58 | Up $0.04 | $111.58 | $111.58 | 100 |
| 10:47 AM | $111.54 | Down $ -0.02 | $111.55 | $111.50 | 600 |
| 10:47 AM | $111.54 | Up $0.00 | $111.55 | $111.50 | 0 |
| 10:45 AM | $111.56 | Down $ -0.04 | $111.56 | $111.56 | 200 |
| 10:45 AM | $111.56 | Up $0.00 | $111.56 | $111.56 | 0 |
| 10:43 AM | $111.60 | Up $0.05 | $111.67 | $111.60 | 300 |
| 10:43 AM | $111.60 | Up $0.00 | $111.67 | $111.60 | 0 |
| 10:36 AM | $111.55 | Down $ -0.05 | $111.60 | $111.55 | 400 |
| 10:36 AM | $111.55 | Up $0.00 | $111.60 | $111.55 | 0 |
| 10:36 AM | $111.55 | Up $0.00 | $111.60 | $111.55 | 0 |
| 10:36 AM | $111.55 | Up $0.00 | $111.60 | $111.55 | 0 |
| 10:36 AM | $111.55 | Up $0.00 | $111.60 | $111.55 | 0 |
| 10:36 AM | $111.55 | Up $0.00 | $111.60 | $111.55 | 0 |
| 10:36 AM | $111.55 | Up $0.00 | $111.60 | $111.55 | 0 |
| 10:35 AM | $111.60 | Down $ -0.07 | $111.68 | $111.60 | 300 |
| 10:34 AM | $111.67 | Down $ -0.06 | $111.68 | $111.67 | 400 |
| 10:32 AM | $111.73 | Down $ -0.13 | $111.86 | $111.73 | 700 |
| 10:32 AM | $111.73 | Up $0.00 | $111.86 | $111.73 | 0 |
| 10:30 AM | $111.86 | Up $0.13 | $111.86 | $111.79 | 500 |
| 10:30 AM | $111.86 | Up $0.00 | $111.86 | $111.79 | 0 |
| 10:29 AM | $111.73 | Up $0.04 | $111.73 | $111.73 | 200 |
| 10:20 AM | $111.69 | Down $ -0.06 | $111.69 | $111.69 | 100 |
| 10:20 AM | $111.69 | Up $0.00 | $111.69 | $111.69 | 0 |
| 10:20 AM | $111.69 | Up $0.00 | $111.69 | $111.69 | 0 |
| 10:20 AM | $111.69 | Up $0.00 | $111.69 | $111.69 | 0 |
| 10:20 AM | $111.69 | Up $0.00 | $111.69 | $111.69 | 0 |
| 10:20 AM | $111.69 | Up $0.00 | $111.69 | $111.69 | 0 |
| 10:20 AM | $111.69 | Up $0.00 | $111.69 | $111.69 | 0 |
| 10:20 AM | $111.69 | Up $0.00 | $111.69 | $111.69 | 0 |
| 10:20 AM | $111.69 | Up $0.00 | $111.69 | $111.69 | 0 |
| 10:19 AM | $111.76 | Down $ -0.04 | $111.76 | $111.76 | 100 |
| 10:17 AM | $111.79 | Down $ -0.07 | $111.79 | $111.79 | 500 |
| 10:17 AM | $111.79 | Up $0.00 | $111.79 | $111.79 | 0 |
| 10:16 AM | $111.86 | Down $ -0.13 | $111.94 | $111.86 | 700 |
| 10:15 AM | $111.99 | Up $0.05 | $111.99 | $111.99 | 200 |
| 10:14 AM | $111.93 | Down $ -0.07 | $111.93 | $111.93 | 900 |
| 10:12 AM | $112.00 | Down $ -0.06 | $112.00 | $112.00 | 100 |
| 10:12 AM | $112.00 | Up $0.00 | $112.00 | $112.00 | 0 |
| 10:11 AM | $112.07 | Up $0.00 | $112.07 | $112.07 | 200 |
| 10:07 AM | $112.06 | Down $ -0.06 | $112.13 | $112.06 | 1,000 |
| 10:07 AM | $112.06 | Up $0.00 | $112.13 | $112.06 | 0 |
| 10:07 AM | $112.06 | Up $0.00 | $112.13 | $112.06 | 0 |
| 10:07 AM | $112.06 | Up $0.00 | $112.13 | $112.06 | 0 |
| 10:06 AM | $112.13 | Up $0.03 | $112.15 | $112.08 | 1,800 |
| 10:05 AM | $112.09 | Up $0.06 | $112.09 | $112.08 | 200 |
| 10:01 AM | $112.04 | Down $ -0.01 | $112.04 | $112.04 | 100 |
| 10:01 AM | $112.04 | Up $0.00 | $112.04 | $112.04 | 0 |
| 10:01 AM | $112.04 | Up $0.00 | $112.04 | $112.04 | 0 |
| 10:01 AM | $112.04 | Up $0.00 | $112.04 | $112.04 | 0 |
| 10:00 AM | $112.04 | Up $0.08 | $112.04 | $112.03 | 200 |
| 09:59 AM | $111.96 | Up $0.00 | $111.96 | $111.96 | 100 |
| 09:57 AM | $111.96 | Down $ -0.05 | $111.96 | $111.96 | 100 |
| 09:57 AM | $111.96 | Up $0.00 | $111.96 | $111.96 | 0 |
| 09:56 AM | $112.01 | Up $0.06 | $112.01 | $111.94 | 200 |
| 09:55 AM | $111.95 | Down $ -0.13 | $112.01 | $111.94 | 900 |
| 09:54 AM | $112.08 | Down $ -0.02 | $112.08 | $112.08 | 100 |
| 09:53 AM | $112.10 | Up $0.02 | $112.10 | $112.10 | 200 |
| 09:51 AM | $112.08 | Down $ -0.01 | $112.08 | $112.08 | 100 |
| 09:51 AM | $112.08 | Up $0.00 | $112.08 | $112.08 | 0 |
| 09:50 AM | $112.09 | Up $0.04 | $112.09 | $112.03 | 300 |
| 09:49 AM | $112.05 | Up $0.07 | $112.05 | $111.98 | 200 |
| 09:47 AM | $111.98 | Down $ -0.09 | $112.10 | $111.98 | 1,700 |
| 09:47 AM | $111.98 | Up $0.00 | $112.10 | $111.98 | 0 |
| 09:46 AM | $112.07 | Down $ -0.04 | $112.07 | $112.07 | 100 |
| 09:44 AM | $112.11 | Down $ -0.07 | $112.18 | $112.11 | 200 |
| 09:44 AM | $112.11 | Up $0.00 | $112.18 | $112.11 | 0 |
| 09:43 AM | $112.18 | Up $0.07 | $112.25 | $112.18 | 400 |
| 09:42 AM | $112.11 | Down $ -0.11 | $112.28 | $112.11 | 600 |
| 09:41 AM | $112.22 | Up $0.01 | $112.28 | $112.01 | 2,300 |
| 09:40 AM | $112.21 | Down $ -0.08 | $112.35 | $112.21 | 2,400 |
| 09:39 AM | $112.29 | Up $0.14 | $112.30 | $112.29 | 200 |
| 09:38 AM | $112.15 | Down $ -0.14 | $112.29 | $112.15 | 200 |
| 09:37 AM | $112.29 | Up $0.04 | $112.29 | $112.29 | 100 |
| 09:36 AM | $112.25 | Up $0.24 | $112.25 | $112.20 | 1,200 |
| 09:33 AM | $112.01 | Up $0.39 | $112.01 | $111.99 | 900 |
| 09:33 AM | $112.01 | Up $0.00 | $112.01 | $111.99 | 0 |
| 09:33 AM | $112.01 | Up $0.00 | $112.01 | $111.99 | 0 |
| 09:31 AM | $111.62 | Up $0.03 | $111.62 | $111.60 | 800 |
| 09:31 AM | $111.62 | Up $0.00 | $111.62 | $111.60 | 0 |
| 09:30 AM | $111.59 | Up $0.57 | $111.59 | $111.50 | 253,000 |
| Previous close | $111.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/06/2026 | $113.95 | $112.30 | $114.01 | $111.87 | 1,063,800 |
| 18/06/2026 | $111.02 | $111.62 | $111.76 | $110.27 | 900,600 |
| 17/06/2026 | $112.06 | $115.28 | $115.39 | $111.62 | 948,700 |
| 16/06/2026 | $113.67 | $112.81 | $114.00 | $111.38 | 507,100 |
| 15/06/2026 | $112.70 | $116.02 | $116.02 | $112.56 | 361,600 |
| 12/06/2026 | $114.09 | $112.59 | $115.32 | $112.00 | 460,100 |
| 11/06/2026 | $112.07 | $112.46 | $114.21 | $111.50 | 342,500 |
| 10/06/2026 | $114.51 | $115.57 | $116.08 | $114.03 | 581,900 |
| 09/06/2026 | $114.87 | $115.00 | $115.66 | $113.91 | 492,600 |
| 08/06/2026 | $116.12 | $117.29 | $117.58 | $116.03 | 195,600 |
| 05/06/2026 | $120.12 | $118.97 | $121.80 | $118.81 | 326,900 |
| 04/06/2026 | $119.35 | $118.51 | $119.35 | $117.56 | 368,700 |
| 03/06/2026 | $115.91 | $116.59 | $117.43 | $115.50 | 269,400 |
| 02/06/2026 | $119.41 | $120.60 | $121.52 | $119.16 | 481,800 |
| 01/06/2026 | $129.86 | $128.07 | $130.24 | $127.18 | 451,800 |
| 29/05/2026 | $119.54 | $119.34 | $120.20 | $118.76 | 2,033,700 |
| 28/05/2026 | $116.54 | $117.11 | $117.58 | $116.33 | 221,900 |
| 27/05/2026 | $113.70 | $116.43 | $116.95 | $113.60 | 333,000 |
| 26/05/2026 | $115.59 | $117.07 | $117.56 | $115.35 | 375,200 |
| 25/05/2026 | $119.18 | $119.07 | $119.47 | $118.59 | 129,600 |
| 22/05/2026 | $118.60 | $118.76 | $119.06 | $117.88 | 376,300 |
| 21/05/2026 | $117.89 | $115.15 | $118.88 | $114.25 | 440,200 |
| 20/05/2026 | $117.25 | $116.86 | $117.86 | $116.45 | 416,200 |
| 19/05/2026 | $120.24 | $121.35 | $121.43 | $119.58 | 1,026,600 |
| 15/05/2026 | $114.06 | $111.48 | $114.11 | $111.38 | 617,600 |
| 14/05/2026 | $108.61 | $110.16 | $110.55 | $107.91 | 622,200 |
| 13/05/2026 | $112.62 | $113.61 | $114.78 | $111.75 | 481,800 |
| 12/05/2026 | $119.60 | $121.07 | $124.36 | $115.71 | 842,600 |
| 11/05/2026 | $122.02 | $121.98 | $122.46 | $120.62 | 406,900 |
| 08/05/2026 | $126.94 | $126.81 | $127.35 | $125.66 | 561,800 |
Graphs are not available, please refer to the detailed table