Find a quote
THOMSON REUTERS CORPORATION
165.36 Up 2.70 (1.63 %)
Delayed : 2026/10/31 08:39:06
- Previous close $162.66
- Opening $167.30
- Today High $169.50
- Today Low $165.04
- Price Bid $163.00
- Price Ask $163.00
- 52 Weeks High $225.35
- 52 Weeks Low $107.91
- Size Bid 1
- Size Ask 4
- Volume 852,817
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $165.36 | Up $0.06 | $165.36 | $165.36 | 146,100 |
| 03:59 PM | $165.30 | Up $0.25 | $165.30 | $165.04 | 16,200 |
| 03:58 PM | $165.05 | Down $ -0.34 | $165.38 | $165.05 | 26,100 |
| 03:57 PM | $165.39 | Up $0.00 | $165.46 | $165.29 | 7,100 |
| 03:56 PM | $165.39 | Down $ -0.27 | $165.66 | $165.39 | 6,400 |
| 03:55 PM | $165.66 | Down $ -0.10 | $165.88 | $165.63 | 6,900 |
| 03:54 PM | $165.76 | Down $ -0.08 | $165.86 | $165.61 | 8,200 |
| 03:53 PM | $165.84 | Up $0.18 | $165.93 | $165.70 | 5,600 |
| 03:52 PM | $165.66 | Down $ -0.03 | $165.73 | $165.63 | 4,000 |
| 03:51 PM | $165.69 | Down $ -0.22 | $165.85 | $165.59 | 5,100 |
| 03:50 PM | $165.91 | Up $0.19 | $165.98 | $165.66 | 3,700 |
| 03:49 PM | $165.72 | Down $ -0.12 | $165.83 | $165.72 | 1,500 |
| 03:48 PM | $165.84 | Up $0.02 | $165.84 | $165.66 | 900 |
| 03:47 PM | $165.82 | Down $ -0.07 | $165.89 | $165.78 | 5,400 |
| 03:46 PM | $165.89 | Up $0.04 | $165.95 | $165.84 | 2,600 |
| 03:45 PM | $165.85 | Down $ -0.03 | $165.89 | $165.77 | 6,800 |
| 03:44 PM | $165.88 | Up $0.09 | $165.97 | $165.88 | 700 |
| 03:43 PM | $165.79 | Up $0.01 | $165.82 | $165.76 | 1,900 |
| 03:42 PM | $165.78 | Up $0.03 | $165.81 | $165.70 | 3,200 |
| 03:41 PM | $165.75 | Up $0.00 | $165.75 | $165.70 | 2,500 |
| 03:40 PM | $165.75 | Down $ -0.04 | $165.80 | $165.71 | 4,900 |
| 03:39 PM | $165.79 | Up $0.06 | $165.79 | $165.74 | 1,200 |
| 03:38 PM | $165.73 | Up $0.10 | $165.73 | $165.71 | 400 |
| 03:37 PM | $165.63 | Up $0.21 | $165.63 | $165.26 | 3,300 |
| 03:36 PM | $165.42 | Down $ -0.15 | $165.49 | $165.42 | 300 |
| 03:35 PM | $165.57 | Down $ -0.25 | $165.79 | $165.57 | 800 |
| 03:34 PM | $165.82 | Down $ -0.10 | $165.89 | $165.82 | 600 |
| 03:33 PM | $165.92 | Up $0.02 | $166.05 | $165.88 | 3,600 |
| 03:32 PM | $165.90 | Up $0.08 | $165.91 | $165.85 | 900 |
| 03:31 PM | $165.83 | Down $ -0.02 | $165.85 | $165.77 | 3,600 |
| 03:30 PM | $165.84 | Down $ -0.04 | $166.01 | $165.81 | 1,700 |
| 03:29 PM | $165.88 | Up $0.06 | $165.88 | $165.81 | 400 |
| 03:28 PM | $165.82 | Down $ -0.17 | $165.92 | $165.82 | 1,800 |
| 03:27 PM | $165.99 | Up $0.11 | $166.00 | $165.99 | 1,000 |
| 03:26 PM | $165.88 | Up $0.00 | $165.92 | $165.71 | 2,600 |
| 03:25 PM | $165.88 | Down $ -0.05 | $165.99 | $165.88 | 500 |
| 03:24 PM | $165.93 | Down $ -0.02 | $165.96 | $165.93 | 500 |
| 03:23 PM | $165.95 | Down $ -0.01 | $165.95 | $165.88 | 400 |
| 03:22 PM | $165.96 | Up $0.18 | $165.96 | $165.73 | 1,000 |
| 03:21 PM | $165.78 | Up $0.14 | $165.78 | $165.65 | 500 |
| 03:20 PM | $165.64 | Down $ -0.05 | $165.69 | $165.63 | 500 |
| 03:19 PM | $165.69 | Up $0.15 | $165.69 | $165.56 | 1,200 |
| 03:18 PM | $165.54 | Down $ -0.06 | $165.54 | $165.54 | 100 |
| 03:17 PM | $165.60 | Down $ -0.14 | $165.80 | $165.60 | 1,200 |
| 03:16 PM | $165.74 | Down $ -0.11 | $165.87 | $165.74 | 3,200 |
| 03:15 PM | $165.85 | Up $0.13 | $165.85 | $165.73 | 300 |
| 03:14 PM | $165.72 | Up $0.09 | $165.75 | $165.34 | 4,500 |
| 03:13 PM | $165.63 | Down $ -0.22 | $165.82 | $165.63 | 1,000 |
| 03:12 PM | $165.84 | Up $0.21 | $165.84 | $165.62 | 600 |
| 03:10 PM | $165.63 | Up $0.03 | $165.70 | $165.62 | 1,100 |
| 03:10 PM | $165.63 | Up $0.00 | $165.70 | $165.62 | 0 |
| 03:09 PM | $165.60 | Up $0.01 | $165.60 | $165.52 | 200 |
| 03:08 PM | $165.59 | Down $ -0.14 | $165.59 | $165.59 | 200 |
| 03:07 PM | $165.73 | Up $0.12 | $165.79 | $165.69 | 800 |
| 03:06 PM | $165.61 | Down $ -0.15 | $165.78 | $165.61 | 700 |
| 03:05 PM | $165.76 | Down $ -0.14 | $165.83 | $165.76 | 600 |
| 03:04 PM | $165.90 | Up $0.01 | $165.97 | $165.89 | 700 |
| 03:03 PM | $165.89 | Down $ -0.17 | $166.11 | $165.89 | 1,300 |
| 03:02 PM | $166.06 | Up $0.05 | $166.08 | $166.06 | 300 |
| 03:01 PM | $166.01 | Down $ -0.15 | $166.13 | $165.97 | 800 |
| 03:00 PM | $166.16 | Up $0.13 | $166.16 | $166.08 | 1,700 |
| 02:59 PM | $166.03 | Down $ -0.12 | $166.10 | $166.03 | 1,200 |
| 02:58 PM | $166.15 | Up $0.00 | $166.16 | $166.13 | 600 |
| 02:57 PM | $166.15 | Up $0.06 | $166.18 | $166.10 | 900 |
| 02:56 PM | $166.09 | Up $0.05 | $166.09 | $166.07 | 700 |
| 02:55 PM | $166.04 | Down $ -0.14 | $166.23 | $166.03 | 1,600 |
| 02:54 PM | $166.18 | Up $0.11 | $166.18 | $166.15 | 500 |
| 02:53 PM | $166.07 | Up $0.02 | $166.07 | $166.01 | 700 |
| 02:52 PM | $166.05 | Up $0.07 | $166.05 | $166.05 | 100 |
| 02:51 PM | $165.98 | Down $ -0.04 | $166.05 | $165.98 | 800 |
| 02:50 PM | $166.02 | Down $ -0.05 | $166.07 | $165.99 | 1,500 |
| 02:49 PM | $166.07 | Down $ -0.03 | $166.07 | $166.06 | 200 |
| 02:48 PM | $166.10 | Up $0.09 | $166.10 | $165.94 | 2,100 |
| 02:47 PM | $166.01 | Up $0.10 | $166.01 | $165.93 | 900 |
| 02:46 PM | $165.91 | Down $ -0.09 | $166.05 | $165.91 | 1,100 |
| 02:45 PM | $166.00 | Up $0.13 | $166.00 | $165.85 | 1,200 |
| 02:44 PM | $165.87 | Up $0.10 | $165.87 | $165.77 | 600 |
| 02:43 PM | $165.77 | Up $0.13 | $165.78 | $165.70 | 1,200 |
| 02:42 PM | $165.64 | Down $ -0.19 | $165.73 | $165.64 | 700 |
| 02:41 PM | $165.83 | Down $ -0.20 | $165.91 | $165.83 | 200 |
| 02:40 PM | $166.03 | Up $0.02 | $166.03 | $166.02 | 200 |
| 02:39 PM | $166.01 | Down $ -0.04 | $166.15 | $166.01 | 1,400 |
| 02:38 PM | $166.05 | Up $0.00 | $166.11 | $166.05 | 1,300 |
| 02:37 PM | $166.05 | Up $0.03 | $166.05 | $166.02 | 300 |
| 02:36 PM | $166.02 | Up $0.09 | $166.08 | $166.02 | 1,400 |
| 02:35 PM | $165.93 | Up $0.07 | $165.93 | $165.83 | 1,600 |
| 02:34 PM | $165.86 | Down $ -0.03 | $165.90 | $165.81 | 2,900 |
| 02:33 PM | $165.89 | Down $ -0.20 | $165.96 | $165.80 | 1,800 |
| 02:32 PM | $166.09 | Up $0.11 | $166.09 | $166.00 | 300 |
| 02:31 PM | $165.98 | Down $ -0.14 | $166.08 | $165.95 | 1,300 |
| 02:30 PM | $166.12 | Down $ -0.03 | $166.12 | $166.08 | 1,100 |
| 02:29 PM | $166.15 | Up $0.07 | $166.15 | $166.11 | 800 |
| 02:28 PM | $166.08 | Down $ -0.01 | $166.10 | $166.06 | 500 |
| 02:27 PM | $166.09 | Down $ -0.05 | $166.28 | $166.09 | 1,000 |
| 02:26 PM | $166.14 | Up $0.02 | $166.16 | $166.05 | 1,000 |
| 02:25 PM | $166.12 | Down $ -0.07 | $166.21 | $166.12 | 900 |
| 02:24 PM | $166.19 | Up $0.09 | $166.25 | $166.11 | 1,800 |
| 02:23 PM | $166.10 | Down $ -0.06 | $166.14 | $166.10 | 600 |
| 02:22 PM | $166.16 | Up $0.03 | $166.16 | $165.88 | 3,600 |
| 02:21 PM | $166.13 | Down $ -0.10 | $166.23 | $166.13 | 1,100 |
| 02:20 PM | $166.23 | Down $ -0.11 | $166.38 | $166.20 | 1,400 |
| 02:19 PM | $166.34 | Up $0.13 | $166.34 | $166.21 | 900 |
| 02:18 PM | $166.21 | Down $ -0.05 | $166.21 | $166.13 | 600 |
| 02:17 PM | $166.26 | Down $ -0.06 | $166.32 | $166.26 | 1,600 |
| 02:16 PM | $166.32 | Down $ -0.04 | $166.37 | $166.32 | 700 |
| 02:15 PM | $166.36 | Down $ -0.05 | $166.43 | $166.32 | 2,200 |
| 02:14 PM | $166.41 | Up $0.09 | $166.43 | $166.38 | 800 |
| 02:13 PM | $166.32 | Up $0.01 | $166.34 | $166.30 | 800 |
| 02:12 PM | $166.31 | Up $0.08 | $166.31 | $166.16 | 1,300 |
| 02:11 PM | $166.23 | Down $ -0.05 | $166.28 | $166.23 | 600 |
| 02:10 PM | $166.28 | Up $0.00 | $166.33 | $166.25 | 1,800 |
| 02:09 PM | $166.28 | Up $0.03 | $166.31 | $166.24 | 1,100 |
| 02:08 PM | $166.25 | Down $ -0.04 | $166.25 | $166.24 | 400 |
| 02:07 PM | $166.29 | Up $0.02 | $166.29 | $166.25 | 1,100 |
| 02:06 PM | $166.27 | Down $ -0.09 | $166.45 | $166.21 | 1,300 |
| 02:05 PM | $166.36 | Up $0.04 | $166.36 | $166.25 | 2,200 |
| 02:04 PM | $166.32 | Up $0.09 | $166.34 | $166.27 | 1,100 |
| 02:03 PM | $166.23 | Up $0.08 | $166.23 | $166.16 | 600 |
| 02:02 PM | $166.15 | Down $ -0.05 | $166.19 | $166.12 | 900 |
| 02:01 PM | $166.20 | Down $ -0.02 | $166.20 | $166.15 | 1,000 |
| 02:00 PM | $166.22 | Up $0.05 | $166.29 | $166.21 | 1,200 |
| 01:59 PM | $166.17 | Up $0.08 | $166.18 | $166.10 | 1,200 |
| 01:58 PM | $166.09 | Down $ -0.07 | $166.22 | $166.08 | 2,100 |
| 01:57 PM | $166.16 | Up $0.16 | $166.16 | $165.99 | 4,800 |
| 01:56 PM | $166.01 | Up $0.01 | $166.01 | $165.90 | 1,700 |
| 01:55 PM | $165.99 | Up $0.07 | $166.02 | $165.98 | 900 |
| 01:54 PM | $165.92 | Up $0.00 | $165.94 | $165.92 | 400 |
| 01:53 PM | $165.92 | Up $0.12 | $165.92 | $165.81 | 800 |
| 01:52 PM | $165.80 | Down $ -0.01 | $165.80 | $165.78 | 1,000 |
| 01:51 PM | $165.81 | Down $ -0.01 | $165.85 | $165.72 | 1,300 |
| 01:50 PM | $165.82 | Up $0.05 | $165.83 | $165.75 | 1,100 |
| 01:49 PM | $165.77 | Down $ -0.04 | $165.77 | $165.76 | 300 |
| 01:48 PM | $165.81 | Down $ -0.04 | $165.88 | $165.81 | 1,100 |
| 01:47 PM | $165.85 | Up $0.13 | $165.85 | $165.76 | 800 |
| 01:46 PM | $165.72 | Up $0.04 | $165.76 | $165.68 | 800 |
| 01:45 PM | $165.68 | Down $ -0.02 | $165.70 | $165.65 | 800 |
| 01:44 PM | $165.70 | Up $0.00 | $165.71 | $165.69 | 900 |
| 01:43 PM | $165.70 | Up $0.06 | $165.74 | $165.66 | 1,100 |
| 01:42 PM | $165.64 | Up $0.06 | $165.64 | $165.57 | 300 |
| 01:41 PM | $165.58 | Up $0.00 | $165.59 | $165.53 | 1,300 |
| 01:40 PM | $165.58 | Up $0.02 | $165.58 | $165.56 | 400 |
| 01:39 PM | $165.56 | Down $ -0.13 | $165.63 | $165.56 | 400 |
| 01:38 PM | $165.69 | Down $ -0.09 | $165.74 | $165.65 | 1,400 |
| 01:37 PM | $165.78 | Down $ -0.10 | $165.81 | $165.76 | 500 |
| 01:36 PM | $165.88 | Down $ -0.10 | $165.94 | $165.87 | 1,100 |
| 01:35 PM | $165.98 | Up $0.01 | $165.98 | $165.87 | 1,900 |
| 01:34 PM | $165.97 | Up $0.04 | $165.97 | $165.84 | 1,100 |
| 01:33 PM | $165.93 | Up $0.07 | $165.93 | $165.84 | 1,700 |
| 01:32 PM | $165.86 | Up $0.05 | $165.91 | $165.81 | 1,600 |
| 01:31 PM | $165.81 | Up $0.00 | $165.83 | $165.81 | 400 |
| 01:30 PM | $165.81 | Down $ -0.22 | $165.99 | $165.80 | 2,200 |
| 01:29 PM | $166.03 | Up $0.15 | $166.03 | $165.88 | 3,600 |
| 01:28 PM | $165.88 | Down $ -0.03 | $165.91 | $165.87 | 1,800 |
| 01:27 PM | $165.91 | Up $0.10 | $165.92 | $165.85 | 2,100 |
| 01:26 PM | $165.81 | Up $0.02 | $165.81 | $165.76 | 800 |
| 01:25 PM | $165.79 | Down $ -0.16 | $165.97 | $165.79 | 5,800 |
| 01:24 PM | $165.95 | Up $0.27 | $165.95 | $165.69 | 1,700 |
| 01:23 PM | $165.68 | Up $0.18 | $165.70 | $165.50 | 2,700 |
| 01:22 PM | $165.50 | Down $ -0.09 | $165.57 | $165.42 | 2,200 |
| 01:21 PM | $165.59 | Up $0.10 | $165.59 | $165.41 | 1,800 |
| 01:20 PM | $165.49 | Down $ -0.16 | $165.73 | $165.47 | 1,500 |
| 01:19 PM | $165.65 | Down $ -0.19 | $165.76 | $165.64 | 3,000 |
| 01:18 PM | $165.84 | Down $ -0.02 | $165.91 | $165.81 | 1,100 |
| 01:17 PM | $165.86 | Up $0.03 | $165.86 | $165.74 | 1,600 |
| 01:16 PM | $165.83 | Up $0.08 | $165.90 | $165.75 | 3,700 |
| 01:15 PM | $165.75 | Down $ -0.02 | $165.79 | $165.72 | 700 |
| 01:14 PM | $165.77 | Up $0.00 | $165.82 | $165.70 | 1,400 |
| 01:13 PM | $165.77 | Up $0.04 | $165.77 | $165.69 | 800 |
| 01:12 PM | $165.73 | Up $0.05 | $165.73 | $165.71 | 300 |
| 01:11 PM | $165.68 | Down $ -0.07 | $165.74 | $165.67 | 1,000 |
| 01:10 PM | $165.75 | Up $0.11 | $165.75 | $165.65 | 300 |
| 01:09 PM | $165.64 | Up $0.00 | $165.64 | $165.64 | 300 |
| 01:08 PM | $165.64 | Up $0.02 | $165.64 | $165.52 | 700 |
| 01:07 PM | $165.62 | Up $0.04 | $165.66 | $165.56 | 1,600 |
| 01:06 PM | $165.58 | Down $ -0.06 | $165.61 | $165.49 | 1,200 |
| 01:05 PM | $165.64 | Down $ -0.09 | $165.81 | $165.64 | 1,200 |
| 01:04 PM | $165.73 | Up $0.04 | $165.78 | $165.70 | 1,800 |
| 01:03 PM | $165.69 | Up $0.08 | $165.69 | $165.67 | 600 |
| 01:02 PM | $165.61 | Up $0.16 | $165.61 | $165.59 | 300 |
| 01:01 PM | $165.45 | Down $ -0.05 | $165.46 | $165.41 | 900 |
| 01:00 PM | $165.50 | Up $0.20 | $165.50 | $165.39 | 900 |
| 12:59 PM | $165.30 | Up $0.13 | $165.30 | $165.16 | 1,000 |
| 12:58 PM | $165.17 | Down $ -0.08 | $165.28 | $165.13 | 1,400 |
| 12:57 PM | $165.25 | Up $0.02 | $165.28 | $165.15 | 1,100 |
| 12:56 PM | $165.23 | Down $ -0.20 | $165.35 | $165.23 | 600 |
| 12:55 PM | $165.43 | Up $0.06 | $165.43 | $165.43 | 200 |
| 12:54 PM | $165.37 | Down $ -0.14 | $165.55 | $165.30 | 2,300 |
| 12:53 PM | $165.51 | Down $ -0.10 | $165.69 | $165.50 | 2,000 |
| 12:52 PM | $165.61 | Down $ -0.09 | $165.73 | $165.59 | 2,700 |
| 12:51 PM | $165.70 | Down $ -0.31 | $166.06 | $165.70 | 2,400 |
| 12:50 PM | $166.01 | Up $0.00 | $166.01 | $166.01 | 100 |
| 12:49 PM | $166.01 | Up $0.35 | $166.19 | $165.71 | 20,000 |
| 12:48 PM | $165.66 | Up $0.01 | $165.80 | $165.66 | 2,000 |
| 12:47 PM | $165.65 | Down $ -0.21 | $165.89 | $165.65 | 600 |
| 12:46 PM | $165.86 | Up $0.21 | $165.86 | $165.69 | 2,800 |
| 12:45 PM | $165.65 | Down $ -0.22 | $165.79 | $165.64 | 500 |
| 12:44 PM | $165.87 | Down $ -0.11 | $165.96 | $165.87 | 2,600 |
| 12:43 PM | $165.98 | Down $ -0.05 | $166.00 | $165.95 | 1,800 |
| 12:42 PM | $166.03 | Up $0.05 | $166.04 | $165.93 | 4,600 |
| 12:41 PM | $165.98 | Up $0.08 | $166.05 | $165.94 | 2,300 |
| 12:40 PM | $165.90 | Up $0.02 | $165.95 | $165.87 | 900 |
| 12:39 PM | $165.88 | Up $0.04 | $165.88 | $165.87 | 300 |
| 12:38 PM | $165.84 | Down $ -0.06 | $165.88 | $165.73 | 2,800 |
| 12:37 PM | $165.90 | Down $ -0.15 | $166.11 | $165.87 | 2,100 |
| 12:36 PM | $166.05 | Up $0.03 | $166.05 | $165.92 | 1,500 |
| 12:35 PM | $166.02 | Down $ -0.02 | $166.02 | $166.00 | 500 |
| 12:34 PM | $166.04 | Down $ -0.10 | $166.13 | $165.93 | 1,300 |
| 12:33 PM | $166.14 | Down $ -0.10 | $166.19 | $166.14 | 1,700 |
| 12:32 PM | $166.24 | Up $0.17 | $166.24 | $166.12 | 900 |
| 12:31 PM | $166.07 | Up $0.02 | $166.07 | $166.03 | 300 |
| 12:30 PM | $166.05 | Up $0.14 | $166.05 | $165.88 | 2,700 |
| 12:29 PM | $165.91 | Up $0.22 | $165.91 | $165.75 | 900 |
| 12:28 PM | $165.69 | Up $0.09 | $165.69 | $165.62 | 600 |
| 12:26 PM | $165.61 | Up $0.14 | $165.64 | $165.53 | 600 |
| 12:26 PM | $165.61 | Up $0.00 | $165.64 | $165.53 | 0 |
| 12:25 PM | $165.46 | Up $0.05 | $165.46 | $165.45 | 200 |
| 12:24 PM | $165.41 | Up $0.08 | $165.41 | $165.41 | 200 |
| 12:23 PM | $165.33 | Down $ -0.04 | $165.33 | $165.23 | 500 |
| 12:22 PM | $165.37 | Down $ -0.06 | $165.47 | $165.37 | 400 |
| 12:21 PM | $165.43 | Up $0.10 | $165.43 | $165.33 | 1,400 |
| 12:20 PM | $165.33 | Up $0.03 | $165.34 | $165.23 | 2,100 |
| 12:19 PM | $165.30 | Down $ -0.04 | $165.34 | $165.26 | 1,300 |
| 12:18 PM | $165.34 | Down $ -0.12 | $165.40 | $165.34 | 1,700 |
| 12:17 PM | $165.46 | Down $ -0.16 | $165.56 | $165.46 | 700 |
| 12:16 PM | $165.62 | Up $0.05 | $165.70 | $165.62 | 500 |
| 12:15 PM | $165.57 | Down $ -0.10 | $165.63 | $165.57 | 600 |
| 12:14 PM | $165.67 | Down $ -0.05 | $165.69 | $165.67 | 300 |
| 12:13 PM | $165.72 | Up $0.10 | $165.73 | $165.61 | 1,200 |
| 12:12 PM | $165.62 | Up $0.01 | $165.62 | $165.62 | 100 |
| 12:11 PM | $165.61 | Down $ -0.01 | $165.65 | $165.57 | 2,600 |
| 12:10 PM | $165.62 | Up $0.03 | $165.62 | $165.59 | 700 |
| 12:09 PM | $165.59 | Up $0.04 | $165.60 | $165.59 | 400 |
| 12:08 PM | $165.55 | Down $ -0.04 | $165.56 | $165.55 | 300 |
| 12:07 PM | $165.60 | Down $ -0.02 | $165.60 | $165.60 | 100 |
| 12:06 PM | $165.61 | Down $ -0.04 | $165.68 | $165.61 | 1,100 |
| 12:05 PM | $165.65 | Down $ -0.09 | $165.75 | $165.65 | 600 |
| 12:04 PM | $165.74 | Up $0.10 | $165.79 | $165.71 | 700 |
| 12:03 PM | $165.64 | Down $ -0.02 | $165.67 | $165.64 | 200 |
| 12:02 PM | $165.66 | Up $0.06 | $165.70 | $165.46 | 700 |
| 12:01 PM | $165.60 | Down $ -0.21 | $165.82 | $165.51 | 5,100 |
| 12:00 PM | $165.81 | Down $ -0.13 | $165.93 | $165.79 | 1,600 |
| 11:59 AM | $165.94 | Down $ -0.03 | $165.94 | $165.93 | 500 |
| 11:58 AM | $165.97 | Down $ -0.13 | $166.04 | $165.97 | 2,600 |
| 11:57 AM | $166.10 | Up $0.09 | $166.10 | $165.95 | 900 |
| 11:56 AM | $166.01 | Up $0.01 | $166.06 | $165.95 | 1,100 |
| 11:55 AM | $166.00 | Up $0.12 | $166.00 | $165.98 | 200 |
| 11:53 AM | $165.88 | Up $0.44 | $165.88 | $165.54 | 800 |
| 11:53 AM | $165.88 | Up $0.00 | $165.88 | $165.54 | 0 |
| 11:52 AM | $165.44 | Up $0.21 | $165.44 | $165.26 | 1,400 |
| 11:51 AM | $165.23 | Down $ -0.09 | $165.34 | $165.22 | 1,200 |
| 11:50 AM | $165.32 | Down $ -0.03 | $165.38 | $165.32 | 600 |
| 11:49 AM | $165.35 | Down $ -0.03 | $165.35 | $165.35 | 100 |
| 11:48 AM | $165.38 | Up $0.09 | $165.44 | $165.30 | 800 |
| 11:47 AM | $165.29 | Up $0.03 | $165.32 | $165.28 | 800 |
| 11:46 AM | $165.26 | Up $0.09 | $165.27 | $165.20 | 2,000 |
| 11:45 AM | $165.17 | Down $ -0.16 | $165.37 | $165.16 | 2,800 |
| 11:43 AM | $165.33 | Up $0.13 | $165.33 | $165.13 | 1,200 |
| 11:43 AM | $165.33 | Up $0.00 | $165.33 | $165.13 | 0 |
| 11:42 AM | $165.20 | Down $ -0.06 | $165.26 | $165.14 | 2,500 |
| 11:41 AM | $165.26 | Down $ -0.12 | $165.43 | $165.25 | 4,500 |
| 11:40 AM | $165.38 | Down $ -0.42 | $165.74 | $165.15 | 17,000 |
| 11:39 AM | $165.80 | Up $0.01 | $165.83 | $165.76 | 1,000 |
| 11:38 AM | $165.79 | Down $ -0.09 | $165.84 | $165.74 | 1,500 |
| 11:37 AM | $165.88 | Up $0.00 | $165.88 | $165.88 | 600 |
| 11:36 AM | $165.88 | Up $0.00 | $165.94 | $165.86 | 800 |
| 11:35 AM | $165.88 | Down $ -0.01 | $165.92 | $165.81 | 1,000 |
| 11:34 AM | $165.89 | Down $ -0.12 | $165.98 | $165.80 | 600 |
| 11:33 AM | $166.01 | Up $0.22 | $166.01 | $165.89 | 500 |
| 11:32 AM | $165.79 | Down $ -0.13 | $165.96 | $165.79 | 1,100 |
| 11:31 AM | $165.92 | Down $ -0.14 | $166.01 | $165.92 | 1,100 |
| 11:30 AM | $166.06 | Down $ -0.07 | $166.06 | $166.06 | 100 |
| 11:29 AM | $166.13 | Down $ -0.11 | $166.35 | $166.00 | 1,200 |
| 11:27 AM | $166.24 | Down $ -0.11 | $166.30 | $166.24 | 200 |
| 11:27 AM | $166.24 | Up $0.00 | $166.30 | $166.24 | 0 |
| 11:26 AM | $166.35 | Down $ -0.16 | $166.45 | $166.25 | 900 |
| 11:25 AM | $166.51 | Down $ -0.06 | $166.57 | $166.51 | 200 |
| 11:24 AM | $166.57 | Up $0.11 | $166.57 | $166.56 | 200 |
| 11:23 AM | $166.46 | Up $0.01 | $166.51 | $166.35 | 1,000 |
| 11:22 AM | $166.45 | Up $0.16 | $166.45 | $166.32 | 800 |
| 11:21 AM | $166.29 | Up $0.26 | $166.29 | $166.13 | 700 |
| 11:19 AM | $166.03 | Up $0.02 | $166.03 | $166.03 | 100 |
| 11:19 AM | $166.03 | Up $0.00 | $166.03 | $166.03 | 0 |
| 11:18 AM | $166.01 | Down $ -0.06 | $166.03 | $166.01 | 300 |
| 11:17 AM | $166.07 | Down $ -0.11 | $166.12 | $166.07 | 500 |
| 11:16 AM | $166.18 | Down $ -0.11 | $166.25 | $166.18 | 2,300 |
| 11:15 AM | $166.29 | Down $ -0.03 | $166.29 | $166.27 | 200 |
| 11:14 AM | $166.32 | Up $0.12 | $166.32 | $166.32 | 300 |
| 11:13 AM | $166.20 | Down $ -0.08 | $166.21 | $166.20 | 1,000 |
| 11:12 AM | $166.28 | Up $0.16 | $166.28 | $166.14 | 1,200 |
| 11:11 AM | $166.12 | Up $0.12 | $166.12 | $166.03 | 300 |
| 11:09 AM | $166.00 | Down $ -0.11 | $166.06 | $166.00 | 300 |
| 11:09 AM | $166.00 | Up $0.00 | $166.06 | $166.00 | 0 |
| 11:08 AM | $166.11 | Down $ -0.06 | $166.11 | $166.05 | 300 |
| 11:07 AM | $166.17 | Down $ -0.16 | $166.29 | $166.17 | 300 |
| 11:06 AM | $166.33 | Up $0.10 | $166.38 | $166.33 | 300 |
| 11:05 AM | $166.23 | Down $ -0.18 | $166.37 | $166.14 | 1,200 |
| 11:04 AM | $166.41 | Down $ -0.06 | $166.41 | $166.41 | 100 |
| 11:03 AM | $166.47 | Down $ -0.03 | $166.52 | $166.47 | 900 |
| 11:02 AM | $166.50 | Up $0.00 | $166.50 | $166.41 | 400 |
| 11:01 AM | $166.50 | Down $ -0.04 | $166.50 | $166.50 | 200 |
| 11:00 AM | $166.54 | Down $ -0.05 | $166.57 | $166.51 | 600 |
| 10:59 AM | $166.59 | Down $ -0.11 | $166.68 | $166.36 | 1,200 |
| 10:57 AM | $166.70 | Down $ -0.11 | $166.83 | $166.70 | 600 |
| 10:57 AM | $166.70 | Up $0.00 | $166.83 | $166.70 | 0 |
| 10:56 AM | $166.81 | Up $0.07 | $166.84 | $166.69 | 1,900 |
| 10:55 AM | $166.74 | Down $ -0.12 | $166.85 | $166.73 | 600 |
| 10:54 AM | $166.86 | Up $0.22 | $166.91 | $166.67 | 1,800 |
| 10:53 AM | $166.64 | Down $ -0.10 | $166.76 | $166.64 | 1,800 |
| 10:52 AM | $166.74 | Down $ -0.02 | $166.87 | $166.71 | 1,100 |
| 10:51 AM | $166.76 | Up $0.26 | $166.76 | $166.57 | 1,600 |
| 10:50 AM | $166.50 | Up $0.06 | $166.50 | $166.35 | 1,200 |
| 10:49 AM | $166.44 | Down $ -0.23 | $166.61 | $166.44 | 500 |
| 10:48 AM | $166.67 | Up $0.00 | $166.67 | $166.55 | 500 |
| 10:47 AM | $166.67 | Down $ -0.04 | $166.77 | $166.64 | 700 |
| 10:46 AM | $166.71 | Up $0.15 | $166.77 | $166.63 | 1,000 |
| 10:45 AM | $166.56 | Down $ -0.15 | $166.74 | $166.56 | 500 |
| 10:44 AM | $166.71 | Down $ -0.31 | $167.00 | $166.71 | 1,100 |
| 10:43 AM | $167.02 | Up $0.10 | $167.02 | $166.88 | 800 |
| 10:42 AM | $166.92 | Up $0.02 | $166.98 | $166.89 | 700 |
| 10:41 AM | $166.90 | Up $0.00 | $166.97 | $166.82 | 1,800 |
| 10:40 AM | $166.90 | Down $ -0.10 | $166.96 | $166.90 | 300 |
| 10:39 AM | $167.00 | Down $ -0.23 | $167.26 | $166.95 | 2,900 |
| 10:38 AM | $167.23 | Down $ -0.10 | $167.35 | $167.13 | 1,700 |
| 10:37 AM | $167.33 | Down $ -0.15 | $167.47 | $167.19 | 900 |
| 10:36 AM | $167.48 | Down $ -0.44 | $167.85 | $167.48 | 2,400 |
| 10:35 AM | $167.92 | Down $ -0.10 | $168.05 | $167.92 | 600 |
| 10:34 AM | $168.02 | Up $0.32 | $168.07 | $167.76 | 1,300 |
| 10:33 AM | $167.70 | Down $ -0.15 | $167.97 | $167.69 | 1,500 |
| 10:32 AM | $167.85 | Up $0.03 | $167.91 | $167.71 | 1,500 |
| 10:31 AM | $167.82 | Down $ -0.02 | $167.82 | $167.64 | 2,400 |
| 10:30 AM | $167.84 | Up $0.08 | $167.95 | $167.82 | 900 |
| 10:29 AM | $167.76 | Up $0.08 | $167.81 | $167.69 | 500 |
| 10:28 AM | $167.68 | Up $0.10 | $167.68 | $167.56 | 600 |
| 10:27 AM | $167.58 | Down $ -0.02 | $167.71 | $167.58 | 500 |
| 10:26 AM | $167.60 | Down $ -0.10 | $167.79 | $167.60 | 700 |
| 10:25 AM | $167.70 | Up $0.15 | $167.70 | $167.59 | 1,100 |
| 10:24 AM | $167.55 | Up $0.04 | $167.57 | $167.46 | 2,500 |
| 10:23 AM | $167.51 | Down $ -0.37 | $167.76 | $167.51 | 2,200 |
| 10:22 AM | $167.88 | Down $ -0.04 | $168.00 | $167.86 | 2,000 |
| 10:21 AM | $167.92 | Up $0.01 | $167.97 | $167.92 | 300 |
| 10:20 AM | $167.91 | Down $ -0.16 | $168.01 | $167.88 | 1,000 |
| 10:19 AM | $168.07 | Down $ -0.07 | $168.14 | $168.07 | 300 |
| 10:18 AM | $168.14 | Up $0.42 | $168.19 | $167.83 | 3,800 |
| 10:17 AM | $167.72 | Down $ -0.31 | $168.12 | $167.66 | 13,400 |
| 10:16 AM | $168.04 | Up $0.31 | $168.06 | $167.75 | 4,000 |
| 10:15 AM | $167.73 | Down $ -0.13 | $167.92 | $167.72 | 2,800 |
| 10:14 AM | $167.86 | Down $ -0.19 | $168.05 | $167.86 | 2,100 |
| 10:13 AM | $168.05 | Up $0.18 | $168.15 | $167.81 | 1,900 |
| 10:12 AM | $167.87 | Down $ -0.09 | $168.11 | $167.87 | 2,000 |
| 10:11 AM | $167.96 | Down $ -0.33 | $168.23 | $167.96 | 800 |
| 10:10 AM | $168.29 | Down $ -0.10 | $168.51 | $168.14 | 5,300 |
| 10:09 AM | $168.39 | Up $0.14 | $168.39 | $168.22 | 1,600 |
| 10:08 AM | $168.25 | Down $ -0.26 | $168.79 | $168.19 | 2,200 |
| 10:07 AM | $168.51 | Up $0.02 | $168.51 | $168.24 | 1,100 |
| 10:06 AM | $168.49 | Down $ -0.18 | $168.79 | $168.39 | 2,400 |
| 10:05 AM | $168.67 | Up $0.18 | $168.67 | $168.27 | 1,100 |
| 10:04 AM | $168.49 | Down $ -0.97 | $169.49 | $168.49 | 2,700 |
| 10:03 AM | $169.46 | Up $0.13 | $169.50 | $169.31 | 3,100 |
| 10:02 AM | $169.33 | Up $0.54 | $169.33 | $168.94 | 2,800 |
| 10:01 AM | $168.79 | Up $0.33 | $168.92 | $168.59 | 2,100 |
| 10:00 AM | $168.46 | Down $ -0.19 | $168.59 | $168.24 | 4,300 |
| 09:59 AM | $168.65 | Up $0.30 | $168.65 | $168.24 | 2,200 |
| 09:58 AM | $168.35 | Up $0.20 | $168.55 | $168.09 | 4,100 |
| 09:57 AM | $168.15 | Up $0.20 | $168.35 | $168.00 | 7,900 |
| 09:56 AM | $167.95 | Up $0.61 | $167.99 | $167.40 | 1,700 |
| 09:55 AM | $167.34 | Up $0.76 | $167.34 | $166.62 | 5,900 |
| 09:54 AM | $166.58 | Down $ -0.24 | $166.83 | $166.58 | 3,000 |
| 09:53 AM | $166.82 | Down $ -0.73 | $167.49 | $166.77 | 6,800 |
| 09:52 AM | $167.55 | Up $0.16 | $167.72 | $167.28 | 3,500 |
| 09:51 AM | $167.39 | Down $ -0.08 | $167.53 | $167.21 | 3,000 |
| 09:50 AM | $167.47 | Down $ -0.61 | $168.14 | $167.32 | 4,100 |
| 09:49 AM | $168.08 | Up $0.45 | $168.13 | $167.57 | 4,100 |
| 09:48 AM | $167.63 | Down $ -0.38 | $167.95 | $167.52 | 1,500 |
| 09:47 AM | $168.01 | Up $0.12 | $168.22 | $167.82 | 2,000 |
| 09:46 AM | $167.89 | Down $ -0.34 | $168.57 | $167.82 | 5,800 |
| 09:45 AM | $168.23 | Down $ -0.21 | $168.62 | $168.23 | 4,200 |
| 09:44 AM | $168.44 | Up $0.21 | $168.55 | $168.29 | 3,200 |
| 09:43 AM | $168.23 | Up $0.11 | $168.35 | $167.99 | 3,300 |
| 09:42 AM | $168.12 | Up $0.12 | $168.50 | $167.88 | 6,500 |
| 09:41 AM | $168.00 | Up $0.19 | $168.00 | $167.69 | 2,300 |
| 09:40 AM | $167.81 | Up $0.31 | $167.81 | $167.43 | 6,100 |
| 09:39 AM | $167.50 | Up $0.65 | $167.50 | $166.99 | 900 |
| 09:38 AM | $166.85 | Up $0.00 | $167.05 | $166.61 | 1,300 |
| 09:37 AM | $166.85 | Down $ -0.31 | $167.04 | $166.68 | 1,400 |
| 09:36 AM | $167.16 | Down $ -0.66 | $167.16 | $166.71 | 2,200 |
| 09:35 AM | $167.82 | Down $ -1.09 | $169.22 | $167.82 | 3,800 |
| 09:34 AM | $168.91 | Up $0.59 | $168.91 | $168.60 | 800 |
| 09:33 AM | $168.32 | Down $ -0.16 | $168.49 | $168.32 | 1,000 |
| 09:32 AM | $168.48 | Down $ -0.07 | $168.48 | $168.31 | 700 |
| 09:31 AM | $168.55 | Up $0.32 | $168.76 | $168.55 | 2,100 |
| 09:30 AM | $168.23 | Up $5.57 | $169.00 | $167.23 | 10,600 |
| Previous close | $162.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $165.36 | $165.93 | $166.45 | $165.04 | 553,400 |
| 29/10/2026 | $162.66 | $161.24 | $162.80 | $160.70 | 378,000 |
| 28/10/2026 | $162.49 | $162.44 | $163.72 | $162.15 | 561,000 |
| 27/10/2026 | $163.53 | $164.46 | $164.46 | $163.00 | 602,200 |
| 26/10/2026 | $171.24 | $169.02 | $171.24 | $168.49 | 563,500 |
| 23/10/2026 | $172.41 | $171.18 | $172.71 | $170.85 | 810,900 |
| 22/10/2026 | $172.43 | $172.06 | $173.25 | $170.57 | 604,800 |
| 21/10/2026 | $161.89 | $162.95 | $163.13 | $160.82 | 648,100 |
| 20/10/2026 | $158.42 | $157.57 | $158.97 | $156.94 | 511,800 |
| 19/10/2026 | $152.70 | $152.96 | $153.28 | $152.38 | 703,100 |
| 16/10/2026 | $154.15 | $152.28 | $154.65 | $151.93 | 534,600 |
| 15/10/2026 | $153.12 | $154.61 | $154.65 | $150.80 | 593,800 |
| 14/10/2026 | $150.01 | $148.73 | $150.09 | $147.13 | 357,500 |
| 13/10/2026 | $149.54 | $149.02 | $150.55 | $148.49 | 571,500 |
| 09/10/2026 | $147.30 | $146.04 | $147.82 | $144.97 | 388,200 |
| 08/10/2026 | $144.46 | $139.25 | $144.61 | $139.25 | 447,000 |
| 07/10/2026 | $141.76 | $140.87 | $142.88 | $140.27 | 371,100 |
| 06/10/2026 | $139.48 | $139.43 | $139.49 | $136.45 | 310,600 |
| 05/10/2026 | $138.29 | $136.52 | $138.45 | $135.65 | 243,400 |
| 02/10/2026 | $139.32 | $142.07 | $142.78 | $137.65 | 336,900 |
| 01/10/2026 | $141.54 | $140.47 | $142.80 | $140.47 | 289,700 |
| 30/09/2026 | $138.48 | $137.33 | $139.59 | $137.32 | 402,100 |
| 29/09/2026 | $136.61 | $136.25 | $136.73 | $131.40 | 503,100 |
| 28/09/2026 | $137.74 | $138.58 | $139.31 | $137.25 | 306,500 |
| 25/09/2026 | $140.11 | $139.43 | $140.66 | $138.76 | 311,000 |
| 24/09/2026 | $141.95 | $140.18 | $142.05 | $139.21 | 317,200 |
| 23/09/2026 | $138.81 | $138.87 | $139.47 | $137.40 | 595,400 |
| 22/09/2026 | $134.66 | $132.19 | $135.10 | $131.95 | 362,500 |
| 21/09/2026 | $134.01 | $133.24 | $134.77 | $133.18 | 348,500 |
| 18/09/2026 | $132.18 | $134.96 | $135.00 | $131.31 | 999,600 |
Graphs are not available, please refer to the detailed table