Find a quote
THOMSON REUTERS CORPORATION
151.44 Up 1.86 (1.23 %)
Delayed : 2026/03/06 17:40:00
- Previous close $149.58
- Opening $147.39
- Today High $151.78
- Today Low $145.92
- Price Bid $148.80
- Price Ask $148.80
- 52 Weeks High $299.24
- 52 Weeks Low $109.20
- Size Bid 1
- Size Ask 1
- Volume 978,118
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $151.44 | Up $0.07 | $151.44 | $151.44 | 245,600 |
| 03:59 PM | $151.37 | Up $0.00 | $151.55 | $151.29 | 45,400 |
| 03:58 PM | $151.37 | Up $0.22 | $151.43 | $151.20 | 6,900 |
| 03:57 PM | $151.15 | Down $ -0.27 | $151.43 | $151.15 | 9,600 |
| 03:56 PM | $151.42 | Up $0.31 | $151.43 | $151.15 | 10,500 |
| 03:55 PM | $151.11 | Up $0.29 | $151.11 | $150.80 | 8,200 |
| 03:54 PM | $150.82 | Up $0.32 | $150.89 | $150.50 | 6,700 |
| 03:53 PM | $150.50 | Up $0.08 | $150.53 | $150.41 | 6,300 |
| 03:52 PM | $150.42 | Down $ -0.02 | $150.52 | $150.40 | 2,500 |
| 03:51 PM | $150.44 | Down $ -0.03 | $150.50 | $150.40 | 2,300 |
| 03:50 PM | $150.47 | Down $ -0.27 | $150.79 | $150.47 | 5,400 |
| 03:49 PM | $150.74 | Down $ -0.02 | $150.77 | $150.69 | 2,400 |
| 03:48 PM | $150.76 | Up $0.17 | $150.76 | $150.65 | 2,900 |
| 03:47 PM | $150.59 | Down $ -0.04 | $150.65 | $150.55 | 1,900 |
| 03:46 PM | $150.63 | Up $0.10 | $150.63 | $150.54 | 2,200 |
| 03:45 PM | $150.53 | Down $ -0.06 | $150.57 | $150.50 | 3,500 |
| 03:44 PM | $150.59 | Down $ -0.22 | $150.71 | $150.59 | 1,800 |
| 03:43 PM | $150.81 | Up $0.08 | $150.81 | $150.72 | 1,600 |
| 03:42 PM | $150.73 | Up $0.02 | $150.80 | $150.73 | 1,200 |
| 03:41 PM | $150.71 | Down $ -0.14 | $150.78 | $150.70 | 700 |
| 03:40 PM | $150.85 | Up $0.12 | $150.85 | $150.72 | 500 |
| 03:39 PM | $150.73 | Up $0.07 | $150.80 | $150.73 | 700 |
| 03:38 PM | $150.66 | Down $ -0.13 | $150.71 | $150.66 | 800 |
| 03:37 PM | $150.79 | Up $0.12 | $150.83 | $150.58 | 1,700 |
| 03:36 PM | $150.67 | Down $ -0.07 | $150.91 | $150.67 | 2,200 |
| 03:35 PM | $150.74 | Down $ -0.06 | $150.83 | $150.61 | 6,300 |
| 03:34 PM | $150.80 | Down $ -0.01 | $150.90 | $150.77 | 1,800 |
| 03:33 PM | $150.81 | Up $0.07 | $150.86 | $150.72 | 1,700 |
| 03:32 PM | $150.74 | Down $ -0.23 | $150.95 | $150.74 | 1,700 |
| 03:31 PM | $150.97 | Down $ -0.13 | $151.13 | $150.97 | 1,200 |
| 03:30 PM | $151.10 | Down $ -0.43 | $151.54 | $151.10 | 4,300 |
| 03:29 PM | $151.53 | Up $0.17 | $151.53 | $151.37 | 1,600 |
| 03:28 PM | $151.36 | Down $ -0.10 | $151.46 | $151.36 | 1,100 |
| 03:27 PM | $151.46 | Down $ -0.03 | $151.56 | $151.46 | 600 |
| 03:26 PM | $151.49 | Up $0.08 | $151.52 | $151.38 | 1,700 |
| 03:25 PM | $151.41 | Up $0.04 | $151.56 | $151.41 | 4,300 |
| 03:24 PM | $151.37 | Up $0.16 | $151.40 | $151.27 | 2,000 |
| 03:23 PM | $151.21 | Down $ -0.08 | $151.29 | $151.21 | 1,400 |
| 03:22 PM | $151.29 | Up $0.03 | $151.31 | $151.29 | 1,500 |
| 03:21 PM | $151.26 | Up $0.07 | $151.28 | $151.20 | 1,900 |
| 03:20 PM | $151.19 | Down $ -0.06 | $151.30 | $151.19 | 4,600 |
| 03:19 PM | $151.25 | Up $0.06 | $151.28 | $151.25 | 1,200 |
| 03:18 PM | $151.19 | Up $0.09 | $151.19 | $151.12 | 400 |
| 03:17 PM | $151.10 | Up $0.18 | $151.10 | $150.94 | 5,100 |
| 03:16 PM | $150.92 | Up $0.00 | $150.92 | $150.92 | 200 |
| 03:15 PM | $150.92 | Up $0.02 | $150.92 | $150.91 | 1,100 |
| 03:14 PM | $150.90 | Up $0.04 | $151.01 | $150.89 | 5,600 |
| 03:13 PM | $150.86 | Up $0.09 | $150.86 | $150.62 | 3,500 |
| 03:12 PM | $150.77 | Down $ -0.14 | $150.88 | $150.77 | 1,000 |
| 03:11 PM | $150.91 | Down $ -0.09 | $150.98 | $150.91 | 1,200 |
| 03:10 PM | $151.00 | Down $ -0.56 | $151.53 | $151.00 | 3,600 |
| 03:09 PM | $151.56 | Down $ -0.04 | $151.63 | $151.56 | 1,600 |
| 03:08 PM | $151.60 | Up $0.03 | $151.70 | $151.60 | 1,300 |
| 03:07 PM | $151.57 | Up $0.10 | $151.57 | $151.52 | 200 |
| 03:06 PM | $151.47 | Up $0.11 | $151.47 | $151.21 | 6,400 |
| 03:05 PM | $151.36 | Down $ -0.07 | $151.39 | $151.30 | 1,600 |
| 03:04 PM | $151.43 | Up $0.05 | $151.43 | $151.34 | 2,400 |
| 03:03 PM | $151.38 | Down $ -0.22 | $151.62 | $151.38 | 3,900 |
| 03:02 PM | $151.60 | Down $ -0.07 | $151.70 | $151.60 | 2,100 |
| 03:01 PM | $151.67 | Up $0.02 | $151.67 | $151.59 | 1,300 |
| 03:00 PM | $151.65 | Up $0.02 | $151.74 | $151.65 | 1,600 |
| 02:59 PM | $151.63 | Up $0.11 | $151.72 | $151.58 | 2,000 |
| 02:58 PM | $151.52 | Down $ -0.26 | $151.71 | $151.52 | 2,900 |
| 02:57 PM | $151.78 | Up $0.19 | $151.78 | $151.65 | 600 |
| 02:56 PM | $151.59 | Up $0.02 | $151.64 | $151.54 | 4,100 |
| 02:55 PM | $151.57 | Up $0.09 | $151.57 | $151.48 | 1,700 |
| 02:54 PM | $151.48 | Up $0.14 | $151.48 | $151.32 | 3,100 |
| 02:53 PM | $151.34 | Down $ -0.01 | $151.40 | $151.34 | 1,400 |
| 02:52 PM | $151.35 | Up $0.18 | $151.35 | $151.21 | 700 |
| 02:51 PM | $151.17 | Up $0.07 | $151.35 | $151.17 | 1,900 |
| 02:50 PM | $151.10 | Down $ -0.09 | $151.23 | $151.10 | 1,600 |
| 02:49 PM | $151.19 | Down $ -0.14 | $151.38 | $151.19 | 2,300 |
| 02:48 PM | $151.33 | Up $0.13 | $151.33 | $151.24 | 800 |
| 02:47 PM | $151.20 | Down $ -0.02 | $151.29 | $151.20 | 1,400 |
| 02:46 PM | $151.22 | Down $ -0.05 | $151.26 | $151.09 | 1,600 |
| 02:45 PM | $151.27 | Down $ -0.01 | $151.34 | $151.27 | 1,900 |
| 02:44 PM | $151.28 | Down $ -0.20 | $151.45 | $151.28 | 1,100 |
| 02:43 PM | $151.48 | Up $0.04 | $151.54 | $151.48 | 800 |
| 02:42 PM | $151.44 | Down $ -0.08 | $151.53 | $151.42 | 1,900 |
| 02:41 PM | $151.52 | Down $ -0.06 | $151.73 | $151.52 | 6,000 |
| 02:40 PM | $151.58 | Up $0.20 | $151.58 | $151.43 | 1,600 |
| 02:39 PM | $151.38 | Up $0.07 | $151.38 | $151.25 | 4,300 |
| 02:38 PM | $151.31 | Down $ -0.06 | $151.36 | $151.31 | 1,600 |
| 02:37 PM | $151.37 | Up $0.02 | $151.37 | $151.31 | 2,200 |
| 02:36 PM | $151.35 | Up $0.08 | $151.35 | $151.26 | 700 |
| 02:35 PM | $151.27 | Up $0.21 | $151.27 | $151.15 | 1,800 |
| 02:34 PM | $151.06 | Up $0.17 | $151.06 | $150.89 | 1,200 |
| 02:33 PM | $150.89 | Up $0.00 | $150.95 | $150.89 | 1,900 |
| 02:32 PM | $150.89 | Down $ -0.24 | $151.11 | $150.89 | 3,400 |
| 02:31 PM | $151.13 | Up $0.14 | $151.20 | $151.02 | 3,300 |
| 02:30 PM | $150.99 | Up $0.15 | $150.99 | $150.89 | 1,700 |
| 02:29 PM | $150.84 | Up $0.00 | $150.90 | $150.84 | 2,000 |
| 02:28 PM | $150.84 | Down $ -0.09 | $150.95 | $150.84 | 3,700 |
| 02:27 PM | $150.93 | Up $0.17 | $150.93 | $150.77 | 1,800 |
| 02:26 PM | $150.76 | Down $ -0.07 | $150.90 | $150.76 | 3,900 |
| 02:25 PM | $150.83 | Up $0.07 | $150.88 | $150.75 | 2,800 |
| 02:24 PM | $150.76 | Up $0.05 | $150.76 | $150.64 | 2,000 |
| 02:23 PM | $150.71 | Up $0.04 | $150.76 | $150.71 | 300 |
| 02:22 PM | $150.67 | Down $ -0.01 | $150.78 | $150.67 | 900 |
| 02:21 PM | $150.68 | Down $ -0.01 | $150.70 | $150.68 | 400 |
| 02:20 PM | $150.69 | Up $0.00 | $150.72 | $150.68 | 1,400 |
| 02:19 PM | $150.69 | Up $0.27 | $150.69 | $150.46 | 700 |
| 02:18 PM | $150.42 | Down $ -0.20 | $150.56 | $150.35 | 1,100 |
| 02:17 PM | $150.62 | Up $0.12 | $150.62 | $150.58 | 200 |
| 02:16 PM | $150.50 | Down $ -0.07 | $150.75 | $150.50 | 5,200 |
| 02:15 PM | $150.57 | Up $0.11 | $150.57 | $150.53 | 1,000 |
| 02:14 PM | $150.46 | Up $0.08 | $150.50 | $150.46 | 2,500 |
| 02:13 PM | $150.38 | Up $0.07 | $150.38 | $150.31 | 600 |
| 02:12 PM | $150.31 | Up $0.07 | $150.32 | $150.30 | 1,300 |
| 02:11 PM | $150.24 | Up $0.11 | $150.24 | $150.24 | 200 |
| 02:10 PM | $150.13 | Up $0.07 | $150.14 | $150.11 | 900 |
| 02:09 PM | $150.06 | Up $0.07 | $150.14 | $149.98 | 900 |
| 02:08 PM | $149.99 | Up $0.01 | $149.99 | $149.96 | 600 |
| 02:07 PM | $149.98 | Down $ -0.12 | $150.04 | $149.97 | 2,300 |
| 02:06 PM | $150.10 | Up $0.18 | $150.13 | $150.02 | 1,600 |
| 02:05 PM | $149.92 | Up $0.20 | $150.00 | $149.80 | 6,800 |
| 02:04 PM | $149.72 | Down $ -0.01 | $149.72 | $149.62 | 1,800 |
| 02:03 PM | $149.73 | Up $0.00 | $149.75 | $149.66 | 2,200 |
| 02:02 PM | $149.73 | Down $ -0.05 | $149.75 | $149.73 | 300 |
| 02:01 PM | $149.78 | Up $0.26 | $149.89 | $149.57 | 3,300 |
| 02:00 PM | $149.52 | Up $0.02 | $149.54 | $149.52 | 1,500 |
| 01:59 PM | $149.50 | Up $0.01 | $149.57 | $149.48 | 1,300 |
| 01:58 PM | $149.49 | Up $0.04 | $149.49 | $149.40 | 1,100 |
| 01:57 PM | $149.45 | Up $0.14 | $149.45 | $149.30 | 3,200 |
| 01:56 PM | $149.31 | Up $0.08 | $149.31 | $149.24 | 300 |
| 01:55 PM | $149.23 | Up $0.00 | $149.23 | $149.17 | 300 |
| 01:54 PM | $149.23 | Down $ -0.13 | $149.30 | $149.23 | 600 |
| 01:53 PM | $149.36 | Up $0.16 | $149.36 | $149.29 | 300 |
| 01:52 PM | $149.20 | Up $0.21 | $149.23 | $149.09 | 2,200 |
| 01:51 PM | $148.99 | Down $ -0.05 | $149.00 | $148.99 | 400 |
| 01:50 PM | $149.04 | Down $ -0.17 | $149.17 | $149.04 | 1,200 |
| 01:49 PM | $149.21 | Up $0.07 | $149.21 | $149.21 | 400 |
| 01:48 PM | $149.14 | Down $ -0.05 | $149.16 | $149.14 | 500 |
| 01:46 PM | $149.19 | Down $ -0.03 | $149.19 | $149.19 | 100 |
| 01:46 PM | $149.19 | Up $0.00 | $149.19 | $149.19 | 0 |
| 01:45 PM | $149.22 | Up $0.13 | $149.25 | $149.18 | 800 |
| 01:44 PM | $149.09 | Up $0.08 | $149.11 | $149.01 | 700 |
| 01:43 PM | $149.01 | Up $0.01 | $149.01 | $149.01 | 200 |
| 01:42 PM | $149.00 | Up $0.07 | $149.00 | $149.00 | 100 |
| 01:41 PM | $148.93 | Down $ -0.03 | $149.00 | $148.93 | 500 |
| 01:40 PM | $148.96 | Up $0.00 | $148.96 | $148.91 | 400 |
| 01:39 PM | $148.96 | Down $ -0.02 | $149.15 | $148.96 | 700 |
| 01:38 PM | $148.98 | Up $0.07 | $149.03 | $148.95 | 1,200 |
| 01:37 PM | $148.91 | Down $ -0.04 | $148.94 | $148.90 | 800 |
| 01:36 PM | $148.95 | Up $0.01 | $149.03 | $148.95 | 600 |
| 01:35 PM | $148.94 | Down $ -0.15 | $149.04 | $148.94 | 600 |
| 01:34 PM | $149.09 | Down $ -0.04 | $149.09 | $149.07 | 800 |
| 01:32 PM | $149.13 | Down $ -0.04 | $149.16 | $149.11 | 600 |
| 01:32 PM | $149.13 | Up $0.00 | $149.16 | $149.11 | 0 |
| 01:31 PM | $149.17 | Up $0.07 | $149.17 | $149.13 | 300 |
| 01:30 PM | $149.10 | Up $0.19 | $149.11 | $148.98 | 600 |
| 01:29 PM | $148.91 | Down $ -0.09 | $148.93 | $148.91 | 300 |
| 01:28 PM | $149.00 | Down $ -0.07 | $149.04 | $149.00 | 1,800 |
| 01:27 PM | $149.07 | Up $0.10 | $149.07 | $149.03 | 300 |
| 01:25 PM | $148.97 | Up $0.34 | $148.97 | $148.70 | 1,100 |
| 01:25 PM | $148.97 | Up $0.00 | $148.97 | $148.70 | 0 |
| 01:24 PM | $148.63 | Up $0.17 | $148.68 | $148.54 | 600 |
| 01:23 PM | $148.46 | Up $0.08 | $148.50 | $148.46 | 700 |
| 01:22 PM | $148.38 | Down $ -0.24 | $148.58 | $148.38 | 1,500 |
| 01:21 PM | $148.62 | Down $ -0.13 | $148.74 | $148.62 | 700 |
| 01:20 PM | $148.75 | Down $ -0.09 | $148.85 | $148.75 | 800 |
| 01:19 PM | $148.84 | Up $0.01 | $148.84 | $148.83 | 800 |
| 01:18 PM | $148.83 | Up $0.19 | $148.84 | $148.75 | 600 |
| 01:17 PM | $148.64 | Up $0.05 | $148.64 | $148.57 | 900 |
| 01:16 PM | $148.59 | Down $ -0.20 | $148.73 | $148.59 | 1,900 |
| 01:15 PM | $148.79 | Up $0.08 | $148.79 | $148.70 | 600 |
| 01:14 PM | $148.71 | Down $ -0.17 | $148.83 | $148.70 | 1,800 |
| 01:13 PM | $148.88 | Up $0.28 | $148.90 | $148.63 | 5,400 |
| 01:12 PM | $148.60 | Down $ -0.03 | $148.72 | $148.60 | 2,200 |
| 01:11 PM | $148.63 | Down $ -0.22 | $148.82 | $148.60 | 2,600 |
| 01:10 PM | $148.85 | Down $ -0.14 | $148.92 | $148.85 | 700 |
| 01:09 PM | $148.99 | Down $ -0.07 | $149.05 | $148.93 | 1,300 |
| 01:08 PM | $149.06 | Down $ -0.18 | $149.18 | $149.05 | 700 |
| 01:07 PM | $149.24 | Down $ -0.10 | $149.34 | $149.19 | 1,400 |
| 01:06 PM | $149.34 | Up $0.04 | $149.34 | $149.33 | 300 |
| 01:05 PM | $149.30 | Down $ -0.18 | $149.37 | $149.23 | 1,400 |
| 01:04 PM | $149.48 | Up $0.16 | $149.49 | $149.33 | 3,400 |
| 01:03 PM | $149.32 | Down $ -0.04 | $149.35 | $149.32 | 200 |
| 01:02 PM | $149.36 | Down $ -0.25 | $149.60 | $149.36 | 3,100 |
| 01:01 PM | $149.61 | Up $0.55 | $149.61 | $149.05 | 6,300 |
| 01:00 PM | $149.06 | Down $ -0.07 | $149.17 | $149.05 | 6,600 |
| 12:59 PM | $149.13 | Up $0.05 | $149.15 | $149.10 | 900 |
| 12:58 PM | $149.08 | Down $ -0.08 | $149.11 | $149.05 | 600 |
| 12:57 PM | $149.16 | Up $0.04 | $149.16 | $149.09 | 1,100 |
| 12:56 PM | $149.12 | Up $0.25 | $149.12 | $148.98 | 800 |
| 12:55 PM | $148.87 | Up $0.07 | $148.94 | $148.87 | 300 |
| 12:54 PM | $148.80 | Down $ -0.09 | $148.86 | $148.80 | 400 |
| 12:53 PM | $148.89 | Up $0.11 | $149.00 | $148.87 | 1,200 |
| 12:52 PM | $148.78 | Down $ -0.04 | $148.78 | $148.78 | 200 |
| 12:51 PM | $148.82 | Up $0.19 | $148.82 | $148.59 | 2,500 |
| 12:50 PM | $148.63 | Up $0.16 | $148.69 | $148.60 | 800 |
| 12:49 PM | $148.47 | Up $0.11 | $148.47 | $148.46 | 200 |
| 12:48 PM | $148.36 | Up $0.22 | $148.36 | $148.25 | 500 |
| 12:47 PM | $148.14 | Up $0.01 | $148.14 | $148.13 | 300 |
| 12:45 PM | $148.13 | Down $ -0.07 | $148.13 | $148.13 | 100 |
| 12:45 PM | $148.13 | Up $0.00 | $148.13 | $148.13 | 0 |
| 12:44 PM | $148.20 | Up $0.07 | $148.20 | $148.19 | 200 |
| 12:43 PM | $148.13 | Down $ -0.09 | $148.28 | $148.13 | 2,200 |
| 12:42 PM | $148.22 | Up $0.27 | $148.22 | $147.90 | 2,400 |
| 12:40 PM | $147.95 | Down $ -0.17 | $148.05 | $147.95 | 500 |
| 12:40 PM | $147.95 | Up $0.00 | $148.05 | $147.95 | 0 |
| 12:39 PM | $148.12 | Down $ -0.12 | $148.23 | $148.12 | 600 |
| 12:38 PM | $148.24 | Down $ -0.09 | $148.33 | $148.24 | 700 |
| 12:36 PM | $148.33 | Down $ -0.05 | $148.42 | $148.33 | 400 |
| 12:36 PM | $148.33 | Up $0.00 | $148.42 | $148.33 | 0 |
| 12:35 PM | $148.38 | Up $0.12 | $148.38 | $148.35 | 300 |
| 12:34 PM | $148.26 | Down $ -0.03 | $148.29 | $148.26 | 300 |
| 12:33 PM | $148.29 | Down $ -0.15 | $148.42 | $148.29 | 2,000 |
| 12:32 PM | $148.44 | Up $0.10 | $148.44 | $148.27 | 700 |
| 12:31 PM | $148.34 | Down $ -0.07 | $148.36 | $148.34 | 200 |
| 12:30 PM | $148.41 | Down $ -0.15 | $148.60 | $148.41 | 1,000 |
| 12:29 PM | $148.56 | Up $0.07 | $148.56 | $148.56 | 200 |
| 12:28 PM | $148.49 | Up $0.15 | $148.49 | $148.41 | 200 |
| 12:27 PM | $148.34 | Up $0.34 | $148.34 | $148.01 | 2,500 |
| 12:26 PM | $148.00 | Down $ -0.22 | $148.15 | $148.00 | 800 |
| 12:25 PM | $148.22 | Down $ -0.36 | $148.49 | $148.22 | 1,000 |
| 12:24 PM | $148.58 | Up $0.07 | $148.58 | $148.44 | 900 |
| 12:23 PM | $148.51 | Up $0.22 | $148.51 | $148.35 | 1,500 |
| 12:22 PM | $148.29 | Up $0.09 | $148.29 | $148.19 | 800 |
| 12:21 PM | $148.20 | Down $ -0.09 | $148.20 | $148.20 | 400 |
| 12:20 PM | $148.29 | Down $ -0.07 | $148.49 | $148.29 | 1,900 |
| 12:19 PM | $148.36 | Down $ -0.04 | $148.38 | $148.36 | 200 |
| 12:18 PM | $148.40 | Down $ -0.14 | $148.46 | $148.40 | 400 |
| 12:17 PM | $148.54 | Down $ -0.09 | $148.60 | $148.47 | 600 |
| 12:16 PM | $148.63 | Up $0.15 | $148.64 | $148.44 | 2,000 |
| 12:15 PM | $148.48 | Up $0.24 | $148.52 | $148.30 | 1,700 |
| 12:14 PM | $148.24 | Up $0.00 | $148.28 | $148.13 | 2,500 |
| 12:13 PM | $148.24 | Down $ -0.17 | $148.38 | $148.24 | 1,300 |
| 12:12 PM | $148.41 | Down $ -0.01 | $148.41 | $148.32 | 900 |
| 12:11 PM | $148.42 | Down $ -0.06 | $148.55 | $148.42 | 2,400 |
| 12:10 PM | $148.48 | Down $ -0.09 | $148.59 | $148.48 | 700 |
| 12:09 PM | $148.57 | Down $ -0.06 | $148.60 | $148.57 | 300 |
| 12:08 PM | $148.63 | Down $ -0.01 | $148.63 | $148.63 | 200 |
| 12:07 PM | $148.64 | Down $ -0.11 | $148.69 | $148.64 | 500 |
| 12:06 PM | $148.75 | Down $ -0.21 | $148.90 | $148.75 | 600 |
| 12:05 PM | $148.96 | Down $ -0.06 | $148.96 | $148.89 | 300 |
| 12:04 PM | $149.02 | Up $0.08 | $149.03 | $148.98 | 900 |
| 12:03 PM | $148.94 | Down $ -0.06 | $148.94 | $148.88 | 200 |
| 12:02 PM | $149.00 | Up $0.13 | $149.00 | $148.83 | 900 |
| 12:01 PM | $148.87 | Up $0.01 | $148.93 | $148.86 | 1,100 |
| 12:00 PM | $148.86 | Down $ -0.08 | $148.88 | $148.77 | 1,400 |
| 11:59 AM | $148.94 | Up $0.15 | $148.94 | $148.86 | 1,600 |
| 11:58 AM | $148.79 | Down $ -0.15 | $148.79 | $148.79 | 400 |
| 11:57 AM | $148.94 | Up $0.03 | $148.94 | $148.70 | 1,700 |
| 11:56 AM | $148.91 | Up $0.09 | $148.91 | $148.81 | 1,000 |
| 11:55 AM | $148.82 | Up $0.05 | $148.83 | $148.77 | 500 |
| 11:54 AM | $148.77 | Down $ -0.15 | $148.84 | $148.77 | 400 |
| 11:53 AM | $148.92 | Down $ -0.07 | $149.00 | $148.92 | 2,100 |
| 11:52 AM | $148.99 | Up $0.14 | $149.07 | $148.97 | 900 |
| 11:51 AM | $148.85 | Up $0.00 | $149.04 | $148.85 | 700 |
| 11:50 AM | $148.85 | Down $ -0.51 | $149.27 | $148.77 | 2,200 |
| 11:49 AM | $149.36 | Up $0.07 | $149.36 | $149.36 | 100 |
| 11:48 AM | $149.29 | Up $0.05 | $149.29 | $149.14 | 500 |
| 11:47 AM | $149.24 | Down $ -0.04 | $149.24 | $149.17 | 800 |
| 11:46 AM | $149.28 | Down $ -0.01 | $149.46 | $149.28 | 1,300 |
| 11:45 AM | $149.29 | Up $0.20 | $149.29 | $149.16 | 900 |
| 11:44 AM | $149.09 | Down $ -0.23 | $149.21 | $149.09 | 600 |
| 11:43 AM | $149.32 | Up $0.07 | $149.32 | $149.25 | 800 |
| 11:42 AM | $149.25 | Up $0.07 | $149.25 | $149.25 | 200 |
| 11:41 AM | $149.18 | Down $ -0.17 | $149.36 | $149.18 | 1,100 |
| 11:40 AM | $149.35 | Down $ -0.06 | $149.35 | $149.34 | 400 |
| 11:39 AM | $149.41 | Down $ -0.04 | $149.41 | $149.41 | 100 |
| 11:38 AM | $149.45 | Down $ -0.06 | $149.52 | $149.45 | 1,200 |
| 11:37 AM | $149.51 | Up $0.14 | $149.51 | $149.43 | 400 |
| 11:36 AM | $149.37 | Up $0.15 | $149.37 | $149.30 | 200 |
| 11:35 AM | $149.22 | Up $0.07 | $149.22 | $149.09 | 500 |
| 11:34 AM | $149.15 | Down $ -0.15 | $149.29 | $149.15 | 500 |
| 11:33 AM | $149.30 | Down $ -0.16 | $149.43 | $149.26 | 700 |
| 11:32 AM | $149.46 | Up $0.00 | $149.53 | $149.46 | 400 |
| 11:31 AM | $149.46 | Up $0.21 | $149.46 | $149.26 | 600 |
| 11:30 AM | $149.25 | Up $0.21 | $149.31 | $149.10 | 1,200 |
| 11:29 AM | $149.04 | Down $ -0.07 | $149.11 | $149.04 | 500 |
| 11:28 AM | $149.11 | Down $ -0.22 | $149.40 | $149.11 | 700 |
| 11:27 AM | $149.33 | Down $ -0.01 | $149.54 | $149.33 | 2,000 |
| 11:26 AM | $149.34 | Up $0.23 | $149.34 | $149.20 | 1,100 |
| 11:25 AM | $149.11 | Up $0.18 | $149.11 | $148.96 | 700 |
| 11:24 AM | $148.93 | Down $ -0.07 | $149.14 | $148.93 | 1,600 |
| 11:23 AM | $149.00 | Down $ -0.04 | $149.00 | $148.87 | 500 |
| 11:22 AM | $149.04 | Down $ -0.04 | $149.07 | $149.04 | 400 |
| 11:21 AM | $149.08 | Down $ -0.05 | $149.25 | $149.08 | 1,500 |
| 11:20 AM | $149.13 | Down $ -0.14 | $149.28 | $149.13 | 900 |
| 11:19 AM | $149.27 | Up $0.21 | $149.27 | $149.06 | 1,300 |
| 11:18 AM | $149.06 | Up $0.07 | $149.07 | $148.99 | 1,100 |
| 11:17 AM | $148.99 | Down $ -0.13 | $149.06 | $148.99 | 900 |
| 11:16 AM | $149.12 | Down $ -0.19 | $149.24 | $149.12 | 300 |
| 11:15 AM | $149.31 | Up $0.09 | $149.31 | $149.06 | 1,200 |
| 11:13 AM | $149.22 | Down $ -0.44 | $149.60 | $149.22 | 900 |
| 11:13 AM | $149.22 | Up $0.00 | $149.60 | $149.22 | 0 |
| 11:12 AM | $149.66 | Down $ -0.08 | $149.71 | $149.65 | 1,100 |
| 11:11 AM | $149.74 | Down $ -0.05 | $149.85 | $149.74 | 600 |
| 11:10 AM | $149.79 | Down $ -0.07 | $149.83 | $149.72 | 2,100 |
| 11:09 AM | $149.86 | Up $0.09 | $149.89 | $149.76 | 400 |
| 11:07 AM | $149.77 | Up $0.20 | $149.88 | $149.67 | 2,400 |
| 11:07 AM | $149.77 | Up $0.00 | $149.88 | $149.67 | 0 |
| 11:06 AM | $149.57 | Down $ -0.14 | $149.64 | $149.57 | 500 |
| 11:05 AM | $149.71 | Down $ -0.19 | $149.83 | $149.71 | 1,300 |
| 11:04 AM | $149.90 | Up $0.22 | $149.90 | $149.83 | 200 |
| 11:03 AM | $149.68 | Up $0.10 | $149.68 | $149.64 | 700 |
| 11:02 AM | $149.58 | Down $ -0.03 | $149.58 | $149.58 | 100 |
| 11:01 AM | $149.61 | Down $ -0.17 | $149.70 | $149.61 | 400 |
| 11:00 AM | $149.78 | Up $0.15 | $149.82 | $149.57 | 1,900 |
| 10:58 AM | $149.63 | Down $ -0.05 | $149.68 | $149.63 | 800 |
| 10:58 AM | $149.63 | Up $0.00 | $149.68 | $149.63 | 0 |
| 10:57 AM | $149.68 | Up $0.26 | $149.78 | $149.50 | 3,000 |
| 10:56 AM | $149.42 | Up $0.13 | $149.42 | $149.35 | 700 |
| 10:55 AM | $149.29 | Up $0.27 | $149.29 | $149.09 | 1,100 |
| 10:54 AM | $149.02 | Down $ -0.06 | $149.02 | $148.88 | 1,000 |
| 10:53 AM | $149.08 | Down $ -0.04 | $149.29 | $148.99 | 1,600 |
| 10:52 AM | $149.12 | Up $0.42 | $149.19 | $148.97 | 700 |
| 10:51 AM | $148.70 | Up $0.19 | $148.70 | $148.38 | 1,500 |
| 10:50 AM | $148.51 | Down $ -0.11 | $148.55 | $148.51 | 300 |
| 10:49 AM | $148.62 | Up $0.37 | $148.62 | $148.26 | 5,000 |
| 10:48 AM | $148.25 | Up $0.07 | $148.25 | $148.11 | 1,300 |
| 10:47 AM | $148.18 | Up $0.00 | $148.32 | $148.03 | 1,700 |
| 10:46 AM | $148.18 | Down $ -0.13 | $148.26 | $148.18 | 400 |
| 10:45 AM | $148.31 | Down $ -0.05 | $148.55 | $148.29 | 1,400 |
| 10:44 AM | $148.36 | Down $ -0.07 | $148.43 | $148.36 | 700 |
| 10:43 AM | $148.43 | Down $ -0.51 | $148.92 | $148.42 | 1,900 |
| 10:42 AM | $148.94 | Down $ -0.02 | $149.03 | $148.94 | 700 |
| 10:41 AM | $148.96 | Down $ -0.10 | $149.26 | $148.96 | 1,900 |
| 10:40 AM | $149.06 | Down $ -0.11 | $149.09 | $148.84 | 1,600 |
| 10:39 AM | $149.17 | Up $0.17 | $149.17 | $148.87 | 1,100 |
| 10:38 AM | $149.00 | Down $ -0.06 | $149.18 | $148.89 | 3,300 |
| 10:37 AM | $149.06 | Up $0.11 | $149.06 | $148.88 | 500 |
| 10:36 AM | $148.95 | Up $0.18 | $149.24 | $148.78 | 5,100 |
| 10:35 AM | $148.77 | Up $0.13 | $148.77 | $148.70 | 200 |
| 10:34 AM | $148.64 | Down $ -0.22 | $148.79 | $148.46 | 1,800 |
| 10:33 AM | $148.86 | Up $0.00 | $148.86 | $148.73 | 400 |
| 10:32 AM | $148.86 | Down $ -0.43 | $149.22 | $148.80 | 2,100 |
| 10:31 AM | $149.29 | Up $0.13 | $149.59 | $149.15 | 7,300 |
| 10:30 AM | $149.16 | Up $0.48 | $149.17 | $148.75 | 3,700 |
| 10:29 AM | $148.68 | Up $0.47 | $148.68 | $148.14 | 2,200 |
| 10:28 AM | $148.21 | Up $0.39 | $148.29 | $147.88 | 1,800 |
| 10:27 AM | $147.82 | Up $0.04 | $147.89 | $147.61 | 1,100 |
| 10:26 AM | $147.78 | Up $0.07 | $147.78 | $147.57 | 600 |
| 10:25 AM | $147.71 | Up $0.14 | $147.78 | $147.48 | 1,600 |
| 10:24 AM | $147.57 | Down $ -0.01 | $147.57 | $147.34 | 2,000 |
| 10:23 AM | $147.58 | Up $0.52 | $147.58 | $147.16 | 1,300 |
| 10:22 AM | $147.06 | Up $0.48 | $147.06 | $146.32 | 4,100 |
| 10:21 AM | $146.58 | Up $0.01 | $146.73 | $146.57 | 1,000 |
| 10:20 AM | $146.57 | Up $0.14 | $146.64 | $146.51 | 700 |
| 10:19 AM | $146.43 | Down $ -0.11 | $146.54 | $146.24 | 7,300 |
| 10:18 AM | $146.54 | Down $ -0.21 | $146.72 | $146.47 | 2,500 |
| 10:17 AM | $146.75 | Up $0.09 | $146.78 | $146.55 | 1,900 |
| 10:16 AM | $146.66 | Up $0.24 | $146.71 | $146.52 | 4,900 |
| 10:14 AM | $146.42 | Down $ -0.29 | $146.60 | $146.35 | 2,000 |
| 10:14 AM | $146.42 | Up $0.00 | $146.60 | $146.35 | 0 |
| 10:13 AM | $146.71 | Up $0.16 | $146.78 | $146.61 | 1,900 |
| 10:12 AM | $146.55 | Down $ -0.23 | $146.64 | $146.55 | 600 |
| 10:11 AM | $146.78 | Up $0.11 | $146.78 | $146.47 | 2,300 |
| 10:10 AM | $146.67 | Up $0.29 | $146.79 | $146.45 | 1,600 |
| 10:09 AM | $146.38 | Up $0.30 | $146.38 | $145.92 | 1,700 |
| 10:08 AM | $146.08 | Down $ -0.51 | $146.52 | $146.08 | 9,400 |
| 10:07 AM | $146.59 | Down $ -0.19 | $147.22 | $146.59 | 2,100 |
| 10:06 AM | $146.78 | Up $0.14 | $146.78 | $146.44 | 3,600 |
| 10:05 AM | $146.64 | Down $ -0.28 | $147.06 | $146.64 | 1,300 |
| 10:04 AM | $146.92 | Down $ -0.05 | $146.92 | $146.72 | 1,600 |
| 10:03 AM | $146.97 | Down $ -0.04 | $147.05 | $146.78 | 800 |
| 10:02 AM | $147.01 | Down $ -0.21 | $147.39 | $147.01 | 2,300 |
| 10:01 AM | $147.22 | Up $0.10 | $147.34 | $146.96 | 3,000 |
| 10:00 AM | $147.12 | Up $0.41 | $147.17 | $146.66 | 1,200 |
| 09:59 AM | $146.71 | Up $0.04 | $146.85 | $146.49 | 1,900 |
| 09:58 AM | $146.67 | Down $ -0.16 | $146.74 | $146.67 | 600 |
| 09:57 AM | $146.83 | Up $0.08 | $146.90 | $146.56 | 1,400 |
| 09:56 AM | $146.75 | Up $0.21 | $146.75 | $146.45 | 700 |
| 09:55 AM | $146.54 | Down $ -0.04 | $146.86 | $146.54 | 2,300 |
| 09:54 AM | $146.58 | Down $ -0.44 | $146.95 | $146.53 | 4,000 |
| 09:53 AM | $147.02 | Down $ -0.07 | $147.15 | $147.02 | 500 |
| 09:52 AM | $147.09 | Down $ -0.15 | $147.37 | $147.08 | 1,700 |
| 09:51 AM | $147.24 | Down $ -0.08 | $147.67 | $147.24 | 3,900 |
| 09:50 AM | $147.32 | Up $0.38 | $147.47 | $146.88 | 4,100 |
| 09:49 AM | $146.94 | Down $ -0.10 | $147.37 | $146.94 | 3,300 |
| 09:48 AM | $147.04 | Down $ -0.35 | $147.81 | $146.82 | 6,600 |
| 09:47 AM | $147.39 | Up $0.80 | $147.47 | $146.40 | 3,400 |
| 09:46 AM | $146.59 | Up $0.06 | $146.86 | $146.52 | 5,600 |
| 09:45 AM | $146.53 | Down $ -0.11 | $146.83 | $146.47 | 1,600 |
| 09:44 AM | $146.64 | Down $ -1.20 | $147.78 | $146.64 | 3,700 |
| 09:43 AM | $147.84 | Up $0.36 | $147.84 | $146.89 | 5,100 |
| 09:42 AM | $147.48 | Up $0.14 | $147.86 | $147.20 | 8,500 |
| 09:41 AM | $147.34 | Up $0.07 | $147.41 | $147.08 | 2,400 |
| 09:40 AM | $147.27 | Down $ -0.06 | $147.49 | $147.27 | 2,600 |
| 09:39 AM | $147.33 | Up $0.01 | $147.34 | $147.33 | 1,100 |
| 09:38 AM | $147.32 | Down $ -0.22 | $147.60 | $147.32 | 500 |
| 09:37 AM | $147.54 | Down $ -0.25 | $147.90 | $147.54 | 900 |
| 09:36 AM | $147.79 | Down $ -0.29 | $147.86 | $147.79 | 700 |
| 09:35 AM | $148.08 | Up $0.17 | $148.26 | $147.92 | 1,400 |
| 09:34 AM | $147.91 | Down $ -0.37 | $148.30 | $147.91 | 1,400 |
| 09:32 AM | $148.28 | Up $0.03 | $148.30 | $148.28 | 700 |
| 09:32 AM | $148.28 | Up $0.00 | $148.30 | $148.28 | 0 |
| 09:31 AM | $148.25 | Down $ -1.02 | $149.00 | $147.41 | 2,900 |
| 09:30 AM | $149.27 | Down $ -0.31 | $149.50 | $148.74 | 2,400 |
| Previous close | $149.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/03/2026 | $151.44 | $148.85 | $151.78 | $147.90 | 693,700 |
| 05/03/2026 | $149.58 | $149.40 | $150.14 | $144.57 | 681,900 |
| 04/03/2026 | $142.92 | $143.74 | $144.86 | $142.78 | 574,800 |
| 03/03/2026 | $144.17 | $142.20 | $144.41 | $139.95 | 546,700 |
| 02/03/2026 | $136.05 | $135.16 | $136.80 | $134.01 | 757,600 |
| 27/02/2026 | $131.33 | $131.72 | $132.22 | $130.45 | 1,404,200 |
| 26/02/2026 | $136.51 | $134.29 | $137.25 | $134.24 | 1,023,100 |
| 25/02/2026 | $135.92 | $135.46 | $137.21 | $133.68 | 1,432,600 |
| 24/02/2026 | $123.45 | $124.04 | $124.84 | $121.66 | 1,156,300 |
| 23/02/2026 | $110.84 | $109.69 | $111.23 | $109.20 | 795,500 |
| 20/02/2026 | $113.99 | $115.34 | $115.55 | $113.56 | 871,900 |
| 19/02/2026 | $116.67 | $115.85 | $116.85 | $115.55 | 624,600 |
| 18/02/2026 | $117.38 | $116.80 | $118.41 | $116.71 | 331,700 |
| 17/02/2026 | $113.48 | $113.34 | $114.30 | $112.88 | 475,600 |
| 13/02/2026 | $118.45 | $119.66 | $120.49 | $117.76 | 503,200 |
| 12/02/2026 | $116.76 | $115.67 | $118.23 | $114.90 | 1,136,900 |
| 11/02/2026 | $120.93 | $119.53 | $121.72 | $118.92 | 572,300 |
| 10/02/2026 | $123.17 | $126.47 | $127.42 | $122.95 | 838,000 |
| 09/02/2026 | $121.21 | $118.37 | $121.23 | $117.33 | 503,900 |
| 06/02/2026 | $120.18 | $121.15 | $122.32 | $117.72 | 758,900 |
| 05/02/2026 | $120.95 | $121.82 | $124.65 | $116.50 | 1,749,700 |
| 04/02/2026 | $127.87 | $127.36 | $129.02 | $126.14 | 1,268,600 |
| 03/02/2026 | $125.41 | $120.79 | $126.46 | $117.97 | 1,447,400 |
| 02/02/2026 | $149.00 | $150.68 | $150.85 | $148.48 | 524,800 |
| 30/01/2026 | $150.45 | $149.80 | $151.10 | $149.66 | 646,600 |
| 29/01/2026 | $151.95 | $155.37 | $155.42 | $150.99 | 609,300 |
| 28/01/2026 | $158.91 | $161.23 | $161.25 | $158.74 | 600,500 |
| 27/01/2026 | $161.40 | $162.37 | $162.80 | $160.79 | 263,000 |
| 26/01/2026 | $169.06 | $168.76 | $169.24 | $168.10 | 597,300 |
| 23/01/2026 | $169.10 | $169.67 | $169.98 | $168.14 | 390,800 |
Graphs are not available, please refer to the detailed table