Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
235.35 Down -1.72 (-0.73 %)
Delayed : 2024/05/28 16:25:16
- Previous close $237.07
- Opening $237.75
- Price Ask $235.20
- Price Bid $235.20
- Size Bid 1
- Size Ask 1
- Today High $237.77
- Today Low $235.19
- 52 Weeks High $242.92
- 52 Weeks Low $163.01
- Volume 363,827
Fundamentals
- P/E Ratio : 33.30
- Earnings/Share : 11.38
- Dividends/Share : $0.74
- Current Div. Yield : 1.25
- Market Cap (M) : 106,032.37
- Shares Out (M) : 450.53
- Exchange : XTSE
- Ex Dividend Date : 2024/05/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $235.35 | Up $0.00 | $235.35 | $235.35 | 114,200 |
| 03:59 PM | $235.35 | Up $0.05 | $235.41 | $235.30 | 4,900 |
| 03:58 PM | $235.30 | Up $0.03 | $235.35 | $235.26 | 1,200 |
| 03:57 PM | $235.27 | Up $0.00 | $235.29 | $235.24 | 800 |
| 03:56 PM | $235.27 | Down $ -0.06 | $235.32 | $235.19 | 2,200 |
| 03:55 PM | $235.33 | Down $ -0.15 | $235.51 | $235.33 | 2,500 |
| 03:54 PM | $235.48 | Down $ -0.06 | $235.50 | $235.39 | 1,500 |
| 03:53 PM | $235.54 | Down $ -0.14 | $235.65 | $235.54 | 1,500 |
| 03:52 PM | $235.68 | Up $0.20 | $235.68 | $235.46 | 2,000 |
| 03:51 PM | $235.48 | Down $ -0.33 | $235.80 | $235.48 | 1,700 |
| 03:50 PM | $235.81 | Down $ -0.23 | $235.95 | $235.81 | 700 |
| 03:49 PM | $236.04 | Down $ -0.20 | $236.19 | $236.04 | 1,200 |
| 03:47 PM | $236.24 | Down $ -0.06 | $236.34 | $236.24 | 900 |
| 03:47 PM | $236.24 | Up $0.00 | $236.34 | $236.24 | 0 |
| 03:46 PM | $236.30 | Up $0.04 | $236.34 | $236.19 | 3,500 |
| 03:45 PM | $236.26 | Down $ -0.11 | $236.33 | $236.26 | 1,900 |
| 03:44 PM | $236.37 | Up $0.06 | $236.37 | $236.31 | 400 |
| 03:43 PM | $236.31 | Up $0.01 | $236.31 | $236.27 | 600 |
| 03:42 PM | $236.30 | Up $0.02 | $236.33 | $236.29 | 500 |
| 03:41 PM | $236.28 | Down $ -0.06 | $236.35 | $236.28 | 1,100 |
| 03:40 PM | $236.34 | Up $0.04 | $236.40 | $236.30 | 800 |
| 03:39 PM | $236.30 | Up $0.00 | $236.30 | $236.27 | 300 |
| 03:38 PM | $236.30 | Up $0.06 | $236.30 | $236.22 | 700 |
| 03:37 PM | $236.24 | Down $ -0.01 | $236.24 | $236.20 | 500 |
| 03:36 PM | $236.25 | Up $0.11 | $236.25 | $236.22 | 300 |
| 03:35 PM | $236.14 | Down $ -0.05 | $236.18 | $236.10 | 1,700 |
| 03:34 PM | $236.19 | Up $0.09 | $236.19 | $236.14 | 400 |
| 03:33 PM | $236.10 | Up $0.05 | $236.15 | $236.06 | 1,200 |
| 03:32 PM | $236.05 | Down $ -0.03 | $236.05 | $236.04 | 500 |
| 03:31 PM | $236.08 | Up $0.07 | $236.08 | $236.07 | 200 |
| 03:29 PM | $236.01 | Down $ -0.02 | $236.01 | $236.01 | 100 |
| 03:29 PM | $236.01 | Up $0.00 | $236.01 | $236.01 | 0 |
| 03:28 PM | $236.03 | Down $ -0.04 | $236.07 | $236.03 | 1,600 |
| 03:27 PM | $236.07 | Up $0.04 | $236.13 | $236.04 | 1,100 |
| 03:26 PM | $236.03 | Up $0.02 | $236.03 | $236.03 | 100 |
| 03:25 PM | $236.01 | Up $0.01 | $236.05 | $236.01 | 900 |
| 03:24 PM | $236.00 | Up $0.03 | $236.02 | $235.97 | 900 |
| 03:22 PM | $235.97 | Down $ -0.10 | $236.01 | $235.97 | 200 |
| 03:22 PM | $235.97 | Up $0.00 | $236.01 | $235.97 | 0 |
| 03:19 PM | $236.07 | Down $ -0.02 | $236.07 | $236.00 | 600 |
| 03:19 PM | $236.07 | Up $0.00 | $236.07 | $236.00 | 0 |
| 03:19 PM | $236.07 | Up $0.00 | $236.07 | $236.00 | 0 |
| 03:18 PM | $236.09 | Down $ -0.11 | $236.13 | $236.06 | 800 |
| 03:17 PM | $236.20 | Up $0.06 | $236.20 | $236.16 | 1,000 |
| 03:16 PM | $236.14 | Up $0.14 | $236.14 | $236.06 | 500 |
| 03:15 PM | $236.00 | Up $0.01 | $236.00 | $235.97 | 500 |
| 03:14 PM | $235.99 | Up $0.03 | $236.01 | $235.99 | 800 |
| 03:13 PM | $235.96 | Down $ -0.05 | $235.96 | $235.96 | 100 |
| 03:12 PM | $236.01 | Down $ -0.03 | $236.01 | $236.01 | 100 |
| 03:11 PM | $236.04 | Down $ -0.17 | $236.19 | $236.04 | 700 |
| 03:10 PM | $236.21 | Up $0.06 | $236.21 | $236.21 | 100 |
| 03:08 PM | $236.15 | Down $ -0.02 | $236.18 | $236.15 | 500 |
| 03:08 PM | $236.15 | Up $0.00 | $236.18 | $236.15 | 0 |
| 03:06 PM | $236.17 | Up $0.05 | $236.17 | $236.17 | 100 |
| 03:06 PM | $236.17 | Up $0.00 | $236.17 | $236.17 | 0 |
| 03:05 PM | $236.12 | Up $0.12 | $236.12 | $236.01 | 700 |
| 03:04 PM | $236.00 | Down $ -0.01 | $236.00 | $236.00 | 100 |
| 03:03 PM | $236.01 | Down $ -0.04 | $236.04 | $236.01 | 200 |
| 03:02 PM | $236.05 | Up $0.09 | $236.08 | $236.04 | 700 |
| 03:01 PM | $235.96 | Up $0.00 | $235.96 | $235.96 | 100 |
| 03:00 PM | $235.96 | Down $ -0.06 | $235.96 | $235.96 | 400 |
| 02:58 PM | $236.02 | Up $0.02 | $236.02 | $236.02 | 100 |
| 02:58 PM | $236.02 | Up $0.00 | $236.02 | $236.02 | 0 |
| 02:57 PM | $236.00 | Up $0.08 | $236.00 | $236.00 | 400 |
| 02:56 PM | $235.92 | Down $ -0.09 | $236.01 | $235.92 | 400 |
| 02:55 PM | $236.01 | Up $0.01 | $236.01 | $236.00 | 300 |
| 02:54 PM | $236.00 | Up $0.05 | $236.00 | $235.94 | 900 |
| 02:52 PM | $235.95 | Down $ -0.04 | $235.95 | $235.95 | 100 |
| 02:52 PM | $235.95 | Up $0.00 | $235.95 | $235.95 | 0 |
| 02:51 PM | $235.99 | Down $ -0.07 | $236.04 | $235.97 | 500 |
| 02:50 PM | $236.06 | Down $ -0.05 | $236.06 | $236.06 | 100 |
| 02:49 PM | $236.11 | Up $0.05 | $236.11 | $236.07 | 500 |
| 02:48 PM | $236.06 | Up $0.08 | $236.06 | $236.03 | 400 |
| 02:47 PM | $235.98 | Down $ -0.01 | $236.05 | $235.98 | 400 |
| 02:46 PM | $235.99 | Down $ -0.03 | $236.01 | $235.99 | 400 |
| 02:43 PM | $236.02 | Down $ -0.16 | $236.16 | $236.02 | 900 |
| 02:43 PM | $236.02 | Up $0.00 | $236.16 | $236.02 | 0 |
| 02:43 PM | $236.02 | Up $0.00 | $236.16 | $236.02 | 0 |
| 02:42 PM | $236.18 | Down $ -0.06 | $236.21 | $236.18 | 200 |
| 02:41 PM | $236.24 | Up $0.14 | $236.24 | $236.10 | 700 |
| 02:40 PM | $236.10 | Up $0.02 | $236.10 | $236.09 | 200 |
| 02:39 PM | $236.08 | Up $0.05 | $236.08 | $236.08 | 100 |
| 02:38 PM | $236.03 | Up $0.09 | $236.05 | $235.90 | 1,900 |
| 02:37 PM | $235.94 | Down $ -0.04 | $235.98 | $235.94 | 300 |
| 02:35 PM | $235.98 | Down $ -0.02 | $236.05 | $235.90 | 1,900 |
| 02:35 PM | $235.98 | Up $0.00 | $236.05 | $235.90 | 0 |
| 02:34 PM | $236.00 | Up $0.00 | $236.00 | $235.89 | 1,500 |
| 02:33 PM | $236.00 | Up $0.00 | $236.00 | $235.89 | 2,700 |
| 02:32 PM | $236.00 | Up $0.00 | $236.00 | $235.88 | 600 |
| 02:31 PM | $236.00 | Up $0.00 | $236.00 | $235.91 | 1,500 |
| 02:30 PM | $236.00 | Up $0.00 | $236.00 | $235.91 | 1,500 |
| 02:28 PM | $236.00 | Down $ -0.06 | $236.00 | $236.00 | 200 |
| 02:28 PM | $236.00 | Up $0.00 | $236.00 | $236.00 | 0 |
| 02:26 PM | $236.06 | Up $0.05 | $236.06 | $236.00 | 400 |
| 02:26 PM | $236.06 | Up $0.00 | $236.06 | $236.00 | 0 |
| 02:25 PM | $236.01 | Up $0.04 | $236.07 | $236.01 | 500 |
| 02:18 PM | $235.97 | Down $ -0.06 | $236.02 | $235.97 | 500 |
| 02:18 PM | $235.97 | Up $0.00 | $236.02 | $235.97 | 0 |
| 02:18 PM | $235.97 | Up $0.00 | $236.02 | $235.97 | 0 |
| 02:18 PM | $235.97 | Up $0.00 | $236.02 | $235.97 | 0 |
| 02:18 PM | $235.97 | Up $0.00 | $236.02 | $235.97 | 0 |
| 02:18 PM | $235.97 | Up $0.00 | $236.02 | $235.97 | 0 |
| 02:18 PM | $235.97 | Up $0.00 | $236.02 | $235.97 | 0 |
| 02:17 PM | $236.03 | Up $0.02 | $236.06 | $236.03 | 500 |
| 02:15 PM | $236.01 | Down $ -0.01 | $236.01 | $236.00 | 1,200 |
| 02:15 PM | $236.01 | Up $0.00 | $236.01 | $236.00 | 0 |
| 02:12 PM | $236.02 | Down $ -0.18 | $236.09 | $235.96 | 600 |
| 02:12 PM | $236.02 | Up $0.00 | $236.09 | $235.96 | 0 |
| 02:12 PM | $236.02 | Up $0.00 | $236.09 | $235.96 | 0 |
| 02:09 PM | $236.20 | Up $0.07 | $236.20 | $236.20 | 100 |
| 02:09 PM | $236.20 | Up $0.00 | $236.20 | $236.20 | 0 |
| 02:09 PM | $236.20 | Up $0.00 | $236.20 | $236.20 | 0 |
| 02:08 PM | $236.13 | Up $0.03 | $236.15 | $236.11 | 500 |
| 02:07 PM | $236.10 | Up $0.10 | $236.10 | $236.05 | 300 |
| 02:06 PM | $236.00 | Up $0.02 | $236.01 | $235.92 | 900 |
| 02:03 PM | $235.98 | Down $ -0.07 | $236.04 | $235.98 | 900 |
| 02:03 PM | $235.98 | Up $0.00 | $236.04 | $235.98 | 0 |
| 02:03 PM | $235.98 | Up $0.00 | $236.04 | $235.98 | 0 |
| 02:02 PM | $236.05 | Up $0.00 | $236.05 | $236.05 | 100 |
| 02:01 PM | $236.05 | Down $ -0.01 | $236.10 | $236.05 | 400 |
| 02:00 PM | $236.06 | Up $0.06 | $236.06 | $236.06 | 100 |
| 01:57 PM | $236.00 | Up $0.00 | $236.00 | $235.98 | 600 |
| 01:57 PM | $236.00 | Up $0.00 | $236.00 | $235.98 | 0 |
| 01:57 PM | $236.00 | Up $0.00 | $236.00 | $235.98 | 0 |
| 01:56 PM | $236.00 | Up $0.07 | $236.00 | $235.88 | 1,500 |
| 01:55 PM | $235.93 | Down $ -0.08 | $235.93 | $235.93 | 100 |
| 01:54 PM | $236.01 | Up $0.05 | $236.01 | $235.99 | 300 |
| 01:52 PM | $235.96 | Up $0.05 | $236.00 | $235.96 | 200 |
| 01:52 PM | $235.96 | Up $0.00 | $236.00 | $235.96 | 0 |
| 01:51 PM | $235.91 | Down $ -0.04 | $235.91 | $235.91 | 100 |
| 01:50 PM | $235.95 | Up $0.00 | $236.00 | $235.90 | 800 |
| 01:49 PM | $235.95 | Up $0.01 | $235.95 | $235.88 | 200 |
| 01:48 PM | $235.94 | Up $0.10 | $235.94 | $235.91 | 400 |
| 01:47 PM | $235.84 | Up $0.03 | $235.84 | $235.84 | 100 |
| 01:46 PM | $235.81 | Up $0.00 | $235.83 | $235.81 | 300 |
| 01:45 PM | $235.81 | Up $0.00 | $235.81 | $235.81 | 100 |
| 01:43 PM | $235.81 | Down $ -0.01 | $235.81 | $235.81 | 100 |
| 01:43 PM | $235.81 | Up $0.00 | $235.81 | $235.81 | 0 |
| 01:42 PM | $235.82 | Up $0.23 | $235.89 | $235.64 | 1,200 |
| 01:41 PM | $235.59 | Up $0.11 | $235.59 | $235.54 | 300 |
| 01:40 PM | $235.48 | Down $ -0.09 | $235.48 | $235.48 | 100 |
| 01:39 PM | $235.57 | Up $0.05 | $235.57 | $235.47 | 1,500 |
| 01:37 PM | $235.52 | Down $ -0.04 | $235.58 | $235.51 | 800 |
| 01:37 PM | $235.52 | Up $0.00 | $235.58 | $235.51 | 0 |
| 01:36 PM | $235.56 | Down $ -0.13 | $235.64 | $235.56 | 600 |
| 01:32 PM | $235.69 | Up $0.17 | $235.69 | $235.59 | 500 |
| 01:32 PM | $235.69 | Up $0.00 | $235.69 | $235.59 | 0 |
| 01:32 PM | $235.69 | Up $0.00 | $235.69 | $235.59 | 0 |
| 01:32 PM | $235.69 | Up $0.00 | $235.69 | $235.59 | 0 |
| 01:31 PM | $235.52 | Up $0.06 | $235.56 | $235.51 | 1,300 |
| 01:30 PM | $235.46 | Down $ -0.06 | $235.52 | $235.46 | 300 |
| 01:28 PM | $235.52 | Down $ -0.25 | $235.70 | $235.52 | 400 |
| 01:28 PM | $235.52 | Up $0.00 | $235.70 | $235.52 | 0 |
| 01:27 PM | $235.77 | Down $ -0.17 | $235.84 | $235.77 | 300 |
| 01:25 PM | $235.94 | Down $ -0.01 | $235.94 | $235.94 | 100 |
| 01:25 PM | $235.94 | Up $0.00 | $235.94 | $235.94 | 0 |
| 01:23 PM | $235.95 | Down $ -0.06 | $235.95 | $235.95 | 100 |
| 01:23 PM | $235.95 | Up $0.00 | $235.95 | $235.95 | 0 |
| 01:22 PM | $236.01 | Down $ -0.05 | $236.01 | $236.01 | 100 |
| 01:21 PM | $236.06 | Up $0.06 | $236.06 | $236.06 | 100 |
| 01:20 PM | $236.00 | Down $ -0.04 | $236.00 | $236.00 | 200 |
| 01:19 PM | $236.04 | Up $0.00 | $236.04 | $236.03 | 300 |
| 01:18 PM | $236.04 | Down $ -0.07 | $236.08 | $236.04 | 200 |
| 01:17 PM | $236.11 | Down $ -0.04 | $236.19 | $236.09 | 900 |
| 01:16 PM | $236.15 | Down $ -0.14 | $236.25 | $236.11 | 600 |
| 01:15 PM | $236.29 | Down $ -0.15 | $236.43 | $236.29 | 400 |
| 01:11 PM | $236.44 | Up $0.05 | $236.44 | $236.44 | 100 |
| 01:11 PM | $236.44 | Up $0.00 | $236.44 | $236.44 | 0 |
| 01:11 PM | $236.44 | Up $0.00 | $236.44 | $236.44 | 0 |
| 01:11 PM | $236.44 | Up $0.00 | $236.44 | $236.44 | 0 |
| 01:09 PM | $236.39 | Up $0.22 | $236.39 | $236.23 | 700 |
| 01:09 PM | $236.39 | Up $0.00 | $236.39 | $236.23 | 0 |
| 01:07 PM | $236.17 | Down $ -0.04 | $236.19 | $236.16 | 700 |
| 01:07 PM | $236.17 | Up $0.00 | $236.19 | $236.16 | 0 |
| 01:05 PM | $236.21 | Down $ -0.01 | $236.21 | $236.21 | 100 |
| 01:05 PM | $236.21 | Up $0.00 | $236.21 | $236.21 | 0 |
| 01:04 PM | $236.22 | Down $ -0.03 | $236.26 | $236.22 | 400 |
| 01:03 PM | $236.25 | Up $0.03 | $236.25 | $236.24 | 300 |
| 01:02 PM | $236.22 | Up $0.02 | $236.23 | $236.19 | 700 |
| 01:01 PM | $236.20 | Down $ -0.03 | $236.25 | $236.19 | 800 |
| 01:00 PM | $236.23 | Up $0.05 | $236.23 | $236.23 | 200 |
| 12:59 PM | $236.18 | Down $ -0.07 | $236.21 | $236.18 | 200 |
| 12:58 PM | $236.26 | Up $0.00 | $236.26 | $236.26 | 100 |
| 12:57 PM | $236.25 | Up $0.05 | $236.25 | $236.24 | 300 |
| 12:54 PM | $236.20 | Down $ -0.06 | $236.20 | $236.20 | 100 |
| 12:54 PM | $236.20 | Up $0.00 | $236.20 | $236.20 | 0 |
| 12:54 PM | $236.20 | Up $0.00 | $236.20 | $236.20 | 0 |
| 12:51 PM | $236.26 | Up $0.05 | $236.26 | $236.26 | 200 |
| 12:51 PM | $236.26 | Up $0.00 | $236.26 | $236.26 | 0 |
| 12:51 PM | $236.26 | Up $0.00 | $236.26 | $236.26 | 0 |
| 12:47 PM | $236.21 | Down $ -0.03 | $236.25 | $236.21 | 200 |
| 12:47 PM | $236.21 | Up $0.00 | $236.25 | $236.21 | 0 |
| 12:47 PM | $236.21 | Up $0.00 | $236.25 | $236.21 | 0 |
| 12:47 PM | $236.21 | Up $0.00 | $236.25 | $236.21 | 0 |
| 12:46 PM | $236.24 | Up $0.03 | $236.28 | $236.20 | 700 |
| 12:45 PM | $236.21 | Up $0.20 | $236.21 | $236.10 | 500 |
| 12:43 PM | $236.01 | Up $0.22 | $236.03 | $235.78 | 2,100 |
| 12:43 PM | $236.01 | Up $0.00 | $236.03 | $235.78 | 0 |
| 12:40 PM | $235.79 | Down $ -0.12 | $235.84 | $235.79 | 700 |
| 12:40 PM | $235.79 | Up $0.00 | $235.84 | $235.79 | 0 |
| 12:40 PM | $235.79 | Up $0.00 | $235.84 | $235.79 | 0 |
| 12:39 PM | $235.91 | Down $ -0.02 | $235.91 | $235.91 | 100 |
| 12:38 PM | $235.93 | Down $ -0.10 | $235.99 | $235.93 | 300 |
| 12:34 PM | $236.03 | Down $ -0.01 | $236.03 | $236.03 | 100 |
| 12:34 PM | $236.03 | Up $0.00 | $236.03 | $236.03 | 0 |
| 12:34 PM | $236.03 | Up $0.00 | $236.03 | $236.03 | 0 |
| 12:34 PM | $236.03 | Up $0.00 | $236.03 | $236.03 | 0 |
| 12:32 PM | $236.04 | Down $ -0.15 | $236.15 | $236.04 | 400 |
| 12:32 PM | $236.04 | Up $0.00 | $236.15 | $236.04 | 0 |
| 12:31 PM | $236.19 | Down $ -0.10 | $236.27 | $236.19 | 800 |
| 12:30 PM | $236.29 | Down $ -0.06 | $236.31 | $236.29 | 300 |
| 12:29 PM | $236.35 | Up $0.10 | $236.39 | $236.33 | 500 |
| 12:28 PM | $236.25 | Up $0.07 | $236.25 | $236.20 | 200 |
| 12:27 PM | $236.18 | Up $0.06 | $236.18 | $236.08 | 400 |
| 12:26 PM | $236.12 | Up $0.04 | $236.19 | $236.08 | 900 |
| 12:25 PM | $236.08 | Up $0.00 | $236.08 | $236.08 | 200 |
| 12:23 PM | $236.08 | Down $ -0.05 | $236.08 | $236.08 | 100 |
| 12:23 PM | $236.08 | Up $0.00 | $236.08 | $236.08 | 0 |
| 12:22 PM | $236.13 | Up $0.12 | $236.13 | $236.06 | 600 |
| 12:20 PM | $236.01 | Down $ -0.47 | $236.49 | $236.01 | 1,600 |
| 12:20 PM | $236.01 | Up $0.00 | $236.49 | $236.01 | 0 |
| 12:19 PM | $236.48 | Up $0.09 | $236.48 | $236.42 | 600 |
| 12:16 PM | $236.39 | Down $ -0.04 | $236.41 | $236.39 | 300 |
| 12:16 PM | $236.39 | Up $0.00 | $236.41 | $236.39 | 0 |
| 12:16 PM | $236.39 | Up $0.00 | $236.41 | $236.39 | 0 |
| 12:13 PM | $236.43 | Down $ -0.12 | $236.43 | $236.43 | 100 |
| 12:13 PM | $236.43 | Up $0.00 | $236.43 | $236.43 | 0 |
| 12:13 PM | $236.43 | Up $0.00 | $236.43 | $236.43 | 0 |
| 12:09 PM | $236.55 | Down $ -0.06 | $236.55 | $236.55 | 100 |
| 12:09 PM | $236.55 | Up $0.00 | $236.55 | $236.55 | 0 |
| 12:09 PM | $236.55 | Up $0.00 | $236.55 | $236.55 | 0 |
| 12:09 PM | $236.55 | Up $0.00 | $236.55 | $236.55 | 0 |
| 12:08 PM | $236.61 | Down $ -0.14 | $236.74 | $236.61 | 1,300 |
| 12:07 PM | $236.75 | Down $ -0.07 | $236.75 | $236.75 | 200 |
| 12:04 PM | $236.82 | Up $0.08 | $236.82 | $236.79 | 300 |
| 12:04 PM | $236.82 | Up $0.00 | $236.82 | $236.79 | 0 |
| 12:04 PM | $236.82 | Up $0.00 | $236.82 | $236.79 | 0 |
| 12:03 PM | $236.74 | Down $ -0.07 | $236.86 | $236.73 | 2,200 |
| 12:00 PM | $236.81 | Up $0.05 | $236.81 | $236.75 | 1,500 |
| 12:00 PM | $236.81 | Up $0.00 | $236.81 | $236.75 | 0 |
| 12:00 PM | $236.81 | Up $0.00 | $236.81 | $236.75 | 0 |
| 11:58 AM | $236.76 | Up $0.13 | $236.76 | $236.70 | 500 |
| 11:58 AM | $236.76 | Up $0.00 | $236.76 | $236.70 | 0 |
| 11:57 AM | $236.63 | Up $0.07 | $236.63 | $236.63 | 200 |
| 11:56 AM | $236.56 | Down $ -0.12 | $236.60 | $236.56 | 600 |
| 11:55 AM | $236.68 | Up $0.10 | $236.68 | $236.62 | 300 |
| 11:54 AM | $236.58 | Up $0.13 | $236.58 | $236.47 | 400 |
| 11:53 AM | $236.45 | Up $0.05 | $236.45 | $236.45 | 200 |
| 11:52 AM | $236.40 | Up $0.40 | $236.40 | $236.00 | 800 |
| 11:50 AM | $236.00 | Down $ -0.17 | $236.10 | $236.00 | 400 |
| 11:50 AM | $236.00 | Up $0.00 | $236.10 | $236.00 | 0 |
| 11:49 AM | $236.17 | Down $ -0.13 | $236.28 | $236.17 | 600 |
| 11:48 AM | $236.30 | Up $0.09 | $236.30 | $236.21 | 500 |
| 11:47 AM | $236.21 | Up $0.22 | $236.21 | $236.06 | 400 |
| 11:46 AM | $235.99 | Up $0.03 | $235.99 | $235.99 | 200 |
| 11:45 AM | $235.96 | Up $0.21 | $235.96 | $235.77 | 400 |
| 11:44 AM | $235.75 | Up $0.00 | $235.75 | $235.75 | 100 |
| 11:43 AM | $235.75 | Up $0.12 | $235.75 | $235.69 | 400 |
| 11:42 AM | $235.63 | Down $ -0.04 | $235.63 | $235.63 | 100 |
| 11:40 AM | $235.67 | Up $0.07 | $235.67 | $235.67 | 100 |
| 11:40 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:39 AM | $235.60 | Down $ -0.14 | $235.63 | $235.57 | 900 |
| 11:37 AM | $235.74 | Up $0.02 | $235.74 | $235.74 | 200 |
| 11:37 AM | $235.74 | Up $0.00 | $235.74 | $235.74 | 0 |
| 11:36 AM | $235.72 | Down $ -0.04 | $235.77 | $235.62 | 2,600 |
| 11:35 AM | $235.76 | Up $0.01 | $235.76 | $235.73 | 700 |
| 11:34 AM | $235.75 | Up $0.11 | $235.75 | $235.61 | 1,100 |
| 11:33 AM | $235.64 | Down $ -0.16 | $235.71 | $235.64 | 300 |
| 11:32 AM | $235.80 | Up $0.09 | $235.80 | $235.76 | 600 |
| 11:31 AM | $235.71 | Down $ -0.15 | $235.80 | $235.71 | 200 |
| 11:30 AM | $235.86 | Down $ -0.22 | $236.04 | $235.86 | 700 |
| 11:29 AM | $236.09 | Down $ -0.07 | $236.09 | $236.07 | 200 |
| 11:28 AM | $236.16 | Down $ -0.10 | $236.21 | $236.16 | 800 |
| 11:26 AM | $236.26 | Up $0.30 | $236.26 | $236.09 | 300 |
| 11:26 AM | $236.26 | Up $0.00 | $236.26 | $236.09 | 0 |
| 11:23 AM | $235.96 | Down $ -0.04 | $235.97 | $235.96 | 300 |
| 11:23 AM | $235.96 | Up $0.00 | $235.97 | $235.96 | 0 |
| 11:23 AM | $235.96 | Up $0.00 | $235.97 | $235.96 | 0 |
| 11:22 AM | $236.00 | Up $0.06 | $236.00 | $236.00 | 100 |
| 11:21 AM | $235.94 | Up $0.06 | $235.94 | $235.92 | 200 |
| 11:20 AM | $235.88 | Down $ -0.25 | $236.08 | $235.83 | 900 |
| 11:17 AM | $236.13 | Up $0.05 | $236.13 | $236.13 | 100 |
| 11:17 AM | $236.13 | Up $0.00 | $236.13 | $236.13 | 0 |
| 11:17 AM | $236.13 | Up $0.00 | $236.13 | $236.13 | 0 |
| 11:16 AM | $236.08 | Up $0.12 | $236.08 | $236.02 | 300 |
| 11:15 AM | $235.96 | Down $ -0.04 | $235.96 | $235.96 | 200 |
| 11:14 AM | $236.00 | Up $0.02 | $236.05 | $236.00 | 400 |
| 11:13 AM | $235.98 | Up $0.11 | $235.98 | $235.90 | 400 |
| 11:12 AM | $235.87 | Up $0.21 | $235.87 | $235.72 | 1,400 |
| 11:09 AM | $235.66 | Up $0.01 | $235.66 | $235.66 | 100 |
| 11:09 AM | $235.66 | Up $0.00 | $235.66 | $235.66 | 0 |
| 11:09 AM | $235.66 | Up $0.00 | $235.66 | $235.66 | 0 |
| 11:08 AM | $235.65 | Up $0.06 | $235.65 | $235.49 | 1,400 |
| 11:07 AM | $235.59 | Up $0.06 | $235.59 | $235.59 | 100 |
| 11:06 AM | $235.53 | Down $ -0.10 | $235.53 | $235.53 | 100 |
| 11:04 AM | $235.63 | Up $0.09 | $235.63 | $235.59 | 300 |
| 11:04 AM | $235.63 | Up $0.00 | $235.63 | $235.59 | 0 |
| 11:03 AM | $235.54 | Up $0.17 | $235.54 | $235.34 | 600 |
| 11:02 AM | $235.37 | Down $ -0.10 | $235.42 | $235.37 | 400 |
| 11:01 AM | $235.48 | Down $ -0.06 | $235.48 | $235.48 | 100 |
| 10:59 AM | $235.54 | Up $0.13 | $235.54 | $235.43 | 600 |
| 10:59 AM | $235.54 | Up $0.00 | $235.54 | $235.43 | 0 |
| 10:58 AM | $235.41 | Down $ -0.11 | $235.43 | $235.41 | 300 |
| 10:57 AM | $235.52 | Up $0.31 | $235.52 | $235.27 | 600 |
| 10:54 AM | $235.21 | Down $ -0.08 | $235.31 | $235.21 | 500 |
| 10:54 AM | $235.21 | Up $0.00 | $235.31 | $235.21 | 0 |
| 10:54 AM | $235.21 | Up $0.00 | $235.31 | $235.21 | 0 |
| 10:53 AM | $235.29 | Down $ -0.07 | $235.33 | $235.29 | 200 |
| 10:51 AM | $235.36 | Down $ -0.31 | $235.49 | $235.36 | 400 |
| 10:51 AM | $235.36 | Up $0.00 | $235.49 | $235.36 | 0 |
| 10:49 AM | $235.67 | Down $ -0.11 | $235.67 | $235.67 | 100 |
| 10:49 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 10:48 AM | $235.78 | Up $0.22 | $235.78 | $235.58 | 600 |
| 10:47 AM | $235.56 | Up $0.28 | $235.56 | $235.34 | 700 |
| 10:46 AM | $235.28 | Down $ -0.01 | $235.36 | $235.28 | 1,700 |
| 10:45 AM | $235.29 | Down $ -0.24 | $235.51 | $235.29 | 600 |
| 10:44 AM | $235.53 | Down $ -0.08 | $235.65 | $235.53 | 600 |
| 10:42 AM | $235.61 | Up $0.02 | $235.61 | $235.61 | 100 |
| 10:42 AM | $235.61 | Up $0.00 | $235.61 | $235.61 | 0 |
| 10:41 AM | $235.59 | Down $ -0.28 | $235.83 | $235.59 | 800 |
| 10:40 AM | $235.87 | Up $0.08 | $235.87 | $235.87 | 100 |
| 10:39 AM | $235.79 | Down $ -0.04 | $235.79 | $235.79 | 100 |
| 10:38 AM | $235.83 | Down $ -0.18 | $235.95 | $235.82 | 900 |
| 10:36 AM | $236.01 | Up $0.20 | $236.01 | $235.92 | 500 |
| 10:36 AM | $236.01 | Up $0.00 | $236.01 | $235.92 | 0 |
| 10:35 AM | $235.81 | Up $0.04 | $235.88 | $235.73 | 1,100 |
| 10:34 AM | $235.77 | Down $ -0.23 | $235.95 | $235.77 | 600 |
| 10:32 AM | $236.00 | Up $0.01 | $236.07 | $236.00 | 400 |
| 10:32 AM | $236.00 | Up $0.00 | $236.07 | $236.00 | 0 |
| 10:30 AM | $235.99 | Up $0.15 | $235.99 | $235.77 | 800 |
| 10:30 AM | $235.99 | Up $0.00 | $235.99 | $235.77 | 0 |
| 10:29 AM | $235.84 | Down $ -0.05 | $235.90 | $235.84 | 500 |
| 10:28 AM | $235.89 | Down $ -0.18 | $236.00 | $235.88 | 1,200 |
| 10:25 AM | $236.07 | Down $ -0.37 | $236.38 | $235.84 | 2,300 |
| 10:25 AM | $236.07 | Up $0.00 | $236.38 | $235.84 | 0 |
| 10:25 AM | $236.07 | Up $0.00 | $236.38 | $235.84 | 0 |
| 10:24 AM | $236.44 | Up $0.05 | $236.44 | $236.44 | 100 |
| 10:23 AM | $236.39 | Up $0.12 | $236.39 | $236.32 | 300 |
| 10:22 AM | $236.27 | Up $0.06 | $236.27 | $236.27 | 100 |
| 10:21 AM | $236.21 | Down $ -0.14 | $236.41 | $236.09 | 1,500 |
| 10:20 AM | $236.35 | Up $0.02 | $236.35 | $236.35 | 200 |
| 10:19 AM | $236.33 | Up $0.08 | $236.33 | $236.31 | 200 |
| 10:18 AM | $236.25 | Up $0.03 | $236.25 | $236.23 | 300 |
| 10:17 AM | $236.22 | Up $0.38 | $236.22 | $235.90 | 800 |
| 10:16 AM | $235.84 | Up $0.03 | $235.86 | $235.76 | 2,100 |
| 10:15 AM | $235.81 | Down $ -0.13 | $235.89 | $235.81 | 700 |
| 10:14 AM | $235.94 | Up $0.07 | $235.94 | $235.84 | 900 |
| 10:12 AM | $235.87 | Up $0.30 | $235.90 | $235.59 | 2,800 |
| 10:12 AM | $235.87 | Up $0.00 | $235.90 | $235.59 | 0 |
| 10:11 AM | $235.57 | Up $0.07 | $235.57 | $235.45 | 400 |
| 10:10 AM | $235.50 | Up $0.23 | $235.50 | $235.35 | 400 |
| 10:09 AM | $235.27 | Down $ -0.15 | $235.47 | $235.27 | 600 |
| 10:08 AM | $235.42 | Down $ -0.16 | $235.50 | $235.37 | 2,700 |
| 10:06 AM | $235.58 | Down $ -0.04 | $235.65 | $235.58 | 500 |
| 10:06 AM | $235.58 | Up $0.00 | $235.65 | $235.58 | 0 |
| 10:05 AM | $235.62 | Down $ -0.05 | $235.76 | $235.57 | 1,900 |
| 10:04 AM | $235.67 | Down $ -0.13 | $235.76 | $235.67 | 300 |
| 10:03 AM | $235.80 | Up $0.09 | $235.80 | $235.80 | 100 |
| 10:02 AM | $235.71 | Up $0.11 | $235.75 | $235.59 | 800 |
| 10:01 AM | $235.60 | Up $0.03 | $235.60 | $235.59 | 500 |
| 10:00 AM | $235.57 | Up $0.07 | $235.66 | $235.28 | 3,600 |
| 09:59 AM | $235.50 | Down $ -0.07 | $235.67 | $235.50 | 900 |
| 09:58 AM | $235.57 | Down $ -0.09 | $235.63 | $235.57 | 200 |
| 09:57 AM | $235.66 | Up $0.03 | $235.66 | $235.57 | 900 |
| 09:56 AM | $235.63 | Down $ -0.06 | $235.63 | $235.63 | 100 |
| 09:55 AM | $235.69 | Down $ -0.17 | $235.81 | $235.69 | 1,000 |
| 09:54 AM | $235.86 | Up $0.06 | $235.86 | $235.85 | 500 |
| 09:53 AM | $235.80 | Down $ -0.12 | $235.86 | $235.80 | 300 |
| 09:52 AM | $235.92 | Down $ -0.07 | $236.14 | $235.92 | 900 |
| 09:51 AM | $235.99 | Down $ -0.06 | $236.23 | $235.99 | 800 |
| 09:50 AM | $236.05 | Down $ -0.37 | $236.33 | $236.05 | 1,100 |
| 09:49 AM | $236.42 | Down $ -0.15 | $236.62 | $236.41 | 1,200 |
| 09:48 AM | $236.57 | Down $ -0.15 | $236.77 | $236.57 | 600 |
| 09:47 AM | $236.72 | Down $ -0.05 | $236.72 | $236.64 | 200 |
| 09:46 AM | $236.77 | Up $0.09 | $236.88 | $236.64 | 1,300 |
| 09:45 AM | $236.68 | Down $ -0.01 | $236.86 | $236.68 | 500 |
| 09:44 AM | $236.70 | Down $ -0.17 | $236.87 | $236.70 | 1,200 |
| 09:43 AM | $236.86 | Up $0.11 | $236.92 | $236.80 | 400 |
| 09:42 AM | $236.75 | Down $ -0.10 | $236.79 | $236.47 | 1,500 |
| 09:41 AM | $236.85 | Down $ -0.26 | $237.18 | $236.85 | 1,400 |
| 09:40 AM | $237.11 | Up $0.46 | $237.11 | $236.67 | 1,900 |
| 09:39 AM | $236.65 | Down $ -0.27 | $236.95 | $236.65 | 600 |
| 09:38 AM | $236.92 | Down $ -0.11 | $237.07 | $236.92 | 300 |
| 09:37 AM | $237.03 | Down $ -0.18 | $237.03 | $237.01 | 500 |
| 09:36 AM | $237.21 | Up $0.52 | $237.21 | $236.80 | 1,300 |
| 09:35 AM | $236.69 | Up $0.45 | $236.71 | $236.15 | 2,100 |
| 09:34 AM | $236.24 | Up $0.08 | $236.24 | $236.00 | 1,000 |
| 09:33 AM | $236.16 | Down $ -0.10 | $236.43 | $235.86 | 4,200 |
| 09:32 AM | $236.26 | Up $0.61 | $236.26 | $236.07 | 900 |
| 09:31 AM | $235.65 | Down $ -1.43 | $236.30 | $235.65 | 400 |
| 09:30 AM | $237.08 | Up $0.01 | $237.77 | $237.06 | 8,200 |
| Previous close | $237.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-05-2024 | $235.35 | $236.75 | $236.86 | $235.19 | 260,800 |
| 27-05-2024 | $237.07 | $238.50 | $238.75 | $236.93 | 131,900 |
| 24-05-2024 | $240.37 | $239.72 | $240.45 | $238.71 | 164,600 |
| 23-05-2024 | $237.19 | $236.58 | $237.43 | $235.51 | 235,000 |
| 22-05-2024 | $236.39 | $237.25 | $238.48 | $235.97 | 146,100 |
| 21-05-2024 | $236.22 | $234.84 | $236.34 | $234.76 | 201,500 |
| 17-05-2024 | $232.72 | $233.18 | $233.24 | $232.42 | 278,700 |
| 16-05-2024 | $232.95 | $232.47 | $233.85 | $232.36 | 302,700 |
| 15-05-2024 | $230.91 | $229.71 | $231.31 | $229.44 | 152,400 |
| 14-05-2024 | $229.08 | $229.05 | $229.64 | $227.43 | 272,000 |
| 13-05-2024 | $229.05 | $229.62 | $229.84 | $228.69 | 131,600 |
| 10-05-2024 | $229.48 | $230.28 | $230.40 | $228.90 | 202,400 |
| 09-05-2024 | $229.61 | $230.92 | $231.89 | $229.24 | 167,200 |
| 08-05-2024 | $229.43 | $229.18 | $230.74 | $228.91 | 191,800 |
| 07-05-2024 | $229.08 | $229.51 | $229.66 | $228.05 | 117,100 |
| 06-05-2024 | $228.41 | $228.19 | $229.89 | $227.48 | 221,200 |
| 03-05-2024 | $225.32 | $225.31 | $225.78 | $224.11 | 135,300 |
| 02-05-2024 | $222.72 | $221.86 | $226.93 | $220.23 | 395,100 |
| 01-05-2024 | $208.41 | $207.95 | $209.72 | $207.58 | 130,900 |
| 30-04-2024 | $207.93 | $209.96 | $210.24 | $207.86 | 273,400 |
| 29-04-2024 | $209.83 | $209.84 | $210.03 | $208.84 | 458,500 |
| 26-04-2024 | $211.07 | $210.95 | $212.13 | $210.92 | 168,100 |
| 25-04-2024 | $208.35 | $208.15 | $209.18 | $208.00 | 99,400 |
| 24-04-2024 | $209.09 | $209.72 | $210.24 | $208.69 | 115,400 |
| 23-04-2024 | $209.92 | $210.96 | $211.31 | $209.37 | 106,800 |
| 22-04-2024 | $209.58 | $209.19 | $210.86 | $209.15 | 125,900 |
| 19-04-2024 | $206.67 | $207.24 | $207.57 | $205.69 | 140,700 |
| 18-04-2024 | $207.81 | $209.89 | $209.98 | $207.12 | 175,700 |
| 17-04-2024 | $210.60 | $209.89 | $211.14 | $209.34 | 123,500 |
| 16-04-2024 | $210.45 | $211.31 | $211.59 | $210.26 | 218,900 |
Graphs are not available, please refer to the detailed table