Print

Quotes and Market Data

Find a quote

THOMSON REUTERS CORPORATION

211.67 Up 0.86 (0.41 %)

Delayed : 2024/03/27 16:46:18

  • Previous close $210.81
  • Opening $211.87
  • Price Ask $210.09
  • Price Bid $210.09
  • Size Bid 1
  • Size Ask 1
  • Today High $212.75
  • Today Low $211.08
  • 52 Weeks High $217.83
  • 52 Weeks Low $163.01
  • Volume 143,098

Fundamentals

  • P/E Ratio : 27.38
  • Earnings/Share : 10.64
  • Dividends/Share : $0.73
  • Current Div. Yield : 1.37
  • Market Cap (M) : 95,540.08
  • Shares Out (M) : 451.36
  • Exchange : XTSE
  • Ex Dividend Date : 2024/02/20

Intraday history

Hour Last Change High Low Volume
04:00 PM $211.67 Down $ -0.04 $211.67 $211.67 34,900
03:59 PM $211.71 Up $0.17 $211.72 $211.55 6,300
03:58 PM $211.55 Down $ -0.05 $211.57 $211.55 800
03:57 PM $211.59 Down $ -0.03 $211.60 $211.54 600
03:56 PM $211.62 Down $ -0.02 $211.69 $211.57 1,300
03:55 PM $211.64 Up $0.13 $211.72 $211.54 3,800
03:54 PM $211.51 Up $0.07 $211.51 $211.41 1,500
03:53 PM $211.44 Down $ -0.05 $211.44 $211.44 100
03:52 PM $211.49 Down $ -0.09 $211.49 $211.49 100
03:51 PM $211.58 Up $0.01 $211.66 $211.58 2,400
03:50 PM $211.57 Down $ -0.14 $211.68 $211.48 2,600
03:49 PM $211.71 Down $ -0.03 $211.74 $211.69 1,400
03:48 PM $211.74 Down $ -0.03 $211.77 $211.74 300
03:47 PM $211.77 Down $ -0.06 $211.84 $211.77 500
03:46 PM $211.83 Up $0.05 $211.83 $211.75 700
03:45 PM $211.78 Up $0.07 $211.78 $211.68 700
03:44 PM $211.71 Up $0.00 $211.71 $211.68 500
03:42 PM $211.71 Up $0.07 $211.71 $211.69 200
03:42 PM $211.71 Up $0.00 $211.71 $211.69 0
03:41 PM $211.64 Up $0.01 $211.64 $211.59 400
03:40 PM $211.63 Down $ -0.09 $211.67 $211.63 400
03:39 PM $211.72 Down $ -0.09 $211.77 $211.71 600
03:38 PM $211.81 Up $0.09 $211.81 $211.73 900
03:37 PM $211.72 Up $0.01 $211.72 $211.72 100
03:36 PM $211.71 Up $0.11 $211.71 $211.65 200
03:35 PM $211.60 Up $0.03 $211.60 $211.59 300
03:34 PM $211.57 Down $ -0.14 $211.63 $211.57 800
03:33 PM $211.71 Up $0.06 $211.71 $211.71 100
03:32 PM $211.65 Up $0.08 $211.65 $211.61 200
03:31 PM $211.57 Down $ -0.02 $211.57 $211.54 500
03:30 PM $211.59 Down $ -0.02 $211.77 $211.59 1,200
03:29 PM $211.61 Down $ -0.06 $211.62 $211.61 200
03:28 PM $211.67 Up $0.07 $211.67 $211.67 100
03:27 PM $211.60 Up $0.04 $211.60 $211.56 500
03:26 PM $211.56 Up $0.01 $211.56 $211.48 1,000
03:24 PM $211.55 Up $0.06 $211.55 $211.47 400
03:24 PM $211.55 Up $0.00 $211.55 $211.47 0
03:23 PM $211.49 Up $0.00 $211.49 $211.49 200
03:21 PM $211.49 Up $0.10 $211.49 $211.42 400
03:21 PM $211.49 Up $0.00 $211.49 $211.42 0
03:20 PM $211.39 Up $0.08 $211.39 $211.33 500
03:17 PM $211.31 Up $0.01 $211.31 $211.31 100
03:17 PM $211.31 Up $0.00 $211.31 $211.31 0
03:17 PM $211.31 Up $0.00 $211.31 $211.31 0
03:16 PM $211.30 Up $0.12 $211.30 $211.29 300
03:15 PM $211.18 Down $ -0.09 $211.18 $211.18 100
03:14 PM $211.27 Up $0.11 $211.29 $211.21 700
03:12 PM $211.16 Down $ -0.06 $211.20 $211.08 1,200
03:12 PM $211.16 Up $0.00 $211.20 $211.08 0
03:10 PM $211.22 Down $ -0.10 $211.22 $211.22 300
03:10 PM $211.22 Up $0.00 $211.22 $211.22 0
03:09 PM $211.32 Down $ -0.15 $211.42 $211.32 500
03:07 PM $211.47 Up $0.09 $211.47 $211.47 100
03:07 PM $211.47 Up $0.00 $211.47 $211.47 0
03:05 PM $211.38 Up $0.00 $211.38 $211.38 100
03:05 PM $211.38 Up $0.00 $211.38 $211.38 0
03:03 PM $211.38 Down $ -0.05 $211.38 $211.38 100
03:03 PM $211.38 Up $0.00 $211.38 $211.38 0
03:02 PM $211.43 Down $ -0.13 $211.55 $211.42 900
03:00 PM $211.56 Down $ -0.03 $211.56 $211.56 100
03:00 PM $211.56 Up $0.00 $211.56 $211.56 0
02:59 PM $211.59 Up $0.05 $211.59 $211.59 100
02:57 PM $211.54 Up $0.06 $211.54 $211.54 100
02:57 PM $211.54 Up $0.00 $211.54 $211.54 0
02:55 PM $211.48 Up $0.12 $211.48 $211.39 700
02:55 PM $211.48 Up $0.00 $211.48 $211.39 0
02:51 PM $211.36 Down $ -0.05 $211.36 $211.36 100
02:51 PM $211.36 Up $0.00 $211.36 $211.36 0
02:51 PM $211.36 Up $0.00 $211.36 $211.36 0
02:51 PM $211.36 Up $0.00 $211.36 $211.36 0
02:50 PM $211.41 Down $ -0.07 $211.43 $211.41 500
02:46 PM $211.48 Down $ -0.02 $211.53 $211.48 700
02:46 PM $211.48 Up $0.00 $211.53 $211.48 0
02:46 PM $211.48 Up $0.00 $211.53 $211.48 0
02:46 PM $211.48 Up $0.00 $211.53 $211.48 0
02:45 PM $211.50 Up $0.01 $211.50 $211.44 400
02:44 PM $211.49 Up $0.06 $211.49 $211.46 400
02:43 PM $211.43 Up $0.03 $211.43 $211.43 100
02:41 PM $211.40 Up $0.03 $211.40 $211.40 400
02:41 PM $211.40 Up $0.00 $211.40 $211.40 0
02:40 PM $211.37 Down $ -0.10 $211.45 $211.37 300
02:39 PM $211.47 Down $ -0.05 $211.49 $211.47 300
02:35 PM $211.52 Down $ -0.09 $211.60 $211.52 400
02:35 PM $211.52 Up $0.00 $211.60 $211.52 0
02:35 PM $211.52 Up $0.00 $211.60 $211.52 0
02:35 PM $211.52 Up $0.00 $211.60 $211.52 0
02:34 PM $211.61 Down $ -0.04 $211.61 $211.61 100
02:33 PM $211.65 Down $ -0.08 $211.65 $211.65 200
02:31 PM $211.73 Up $0.03 $211.73 $211.70 300
02:31 PM $211.73 Up $0.00 $211.73 $211.70 0
02:30 PM $211.70 Up $0.11 $211.70 $211.66 200
02:25 PM $211.59 Up $0.11 $211.59 $211.49 600
02:25 PM $211.59 Up $0.00 $211.59 $211.49 0
02:25 PM $211.59 Up $0.00 $211.59 $211.49 0
02:25 PM $211.59 Up $0.00 $211.59 $211.49 0
02:25 PM $211.59 Up $0.00 $211.59 $211.49 0
02:24 PM $211.48 Down $ -0.03 $211.48 $211.48 100
02:23 PM $211.51 Up $0.03 $211.51 $211.51 100
02:21 PM $211.48 Up $0.12 $211.48 $211.42 200
02:21 PM $211.48 Up $0.00 $211.48 $211.42 0
02:17 PM $211.36 Down $ -0.05 $211.36 $211.36 200
02:17 PM $211.36 Up $0.00 $211.36 $211.36 0
02:17 PM $211.36 Up $0.00 $211.36 $211.36 0
02:17 PM $211.36 Up $0.00 $211.36 $211.36 0
02:16 PM $211.41 Up $0.02 $211.41 $211.34 700
02:15 PM $211.39 Down $ -0.12 $211.40 $211.39 200
02:11 PM $211.51 Down $ -0.07 $211.51 $211.51 300
02:11 PM $211.51 Up $0.00 $211.51 $211.51 0
02:11 PM $211.51 Up $0.00 $211.51 $211.51 0
02:11 PM $211.51 Up $0.00 $211.51 $211.51 0
02:07 PM $211.58 Down $ -0.10 $211.66 $211.58 600
02:07 PM $211.58 Up $0.00 $211.66 $211.58 0
02:07 PM $211.58 Up $0.00 $211.66 $211.58 0
02:07 PM $211.58 Up $0.00 $211.66 $211.58 0
02:05 PM $211.68 Down $ -0.03 $211.68 $211.68 200
02:05 PM $211.68 Up $0.00 $211.68 $211.68 0
02:04 PM $211.71 Up $0.04 $211.71 $211.71 100
02:02 PM $211.67 Down $ -0.05 $211.67 $211.67 200
02:02 PM $211.67 Up $0.00 $211.67 $211.67 0
01:58 PM $211.72 Down $ -0.19 $211.84 $211.72 700
01:58 PM $211.72 Up $0.00 $211.84 $211.72 0
01:58 PM $211.72 Up $0.00 $211.84 $211.72 0
01:58 PM $211.72 Up $0.00 $211.84 $211.72 0
01:53 PM $211.91 Up $0.06 $211.91 $211.83 400
01:53 PM $211.91 Up $0.00 $211.91 $211.83 0
01:53 PM $211.91 Up $0.00 $211.91 $211.83 0
01:53 PM $211.91 Up $0.00 $211.91 $211.83 0
01:53 PM $211.91 Up $0.00 $211.91 $211.83 0
01:52 PM $211.85 Down $ -0.03 $211.85 $211.83 600
01:50 PM $211.88 Down $ -0.04 $211.88 $211.88 100
01:50 PM $211.88 Up $0.00 $211.88 $211.88 0
01:49 PM $211.92 Up $0.01 $211.92 $211.92 200
01:48 PM $211.91 Up $0.06 $211.91 $211.86 400
01:47 PM $211.85 Up $0.04 $211.85 $211.85 100
01:46 PM $211.81 Down $ -0.01 $211.81 $211.81 100
01:44 PM $211.82 Down $ -0.05 $211.82 $211.78 300
01:44 PM $211.82 Up $0.00 $211.82 $211.78 0
01:40 PM $211.87 Down $ -0.08 $211.88 $211.85 500
01:40 PM $211.87 Up $0.00 $211.88 $211.85 0
01:40 PM $211.87 Up $0.00 $211.88 $211.85 0
01:40 PM $211.87 Up $0.00 $211.88 $211.85 0
01:38 PM $211.95 Up $0.05 $211.95 $211.95 100
01:38 PM $211.95 Up $0.00 $211.95 $211.95 0
01:35 PM $211.90 Up $0.09 $211.90 $211.81 600
01:35 PM $211.90 Up $0.00 $211.90 $211.81 0
01:35 PM $211.90 Up $0.00 $211.90 $211.81 0
01:33 PM $211.81 Down $ -0.05 $211.91 $211.81 200
01:33 PM $211.81 Up $0.00 $211.91 $211.81 0
01:32 PM $211.86 Up $0.16 $211.86 $211.67 700
01:28 PM $211.70 Up $0.06 $211.70 $211.70 100
01:28 PM $211.70 Up $0.00 $211.70 $211.70 0
01:28 PM $211.70 Up $0.00 $211.70 $211.70 0
01:28 PM $211.70 Up $0.00 $211.70 $211.70 0
01:27 PM $211.64 Down $ -0.05 $211.64 $211.64 100
01:26 PM $211.69 Up $0.04 $211.69 $211.65 400
01:25 PM $211.65 Down $ -0.04 $211.65 $211.58 600
01:23 PM $211.69 Down $ -0.03 $211.69 $211.69 100
01:23 PM $211.69 Up $0.00 $211.69 $211.69 0
01:22 PM $211.72 Up $0.04 $211.72 $211.72 100
01:21 PM $211.68 Down $ -0.06 $211.70 $211.68 400
01:19 PM $211.74 Up $0.04 $211.74 $211.74 200
01:19 PM $211.74 Up $0.00 $211.74 $211.74 0
01:18 PM $211.70 Down $ -0.04 $211.70 $211.70 100
01:17 PM $211.74 Up $0.11 $211.74 $211.73 200
01:15 PM $211.63 Up $0.08 $211.63 $211.63 100
01:15 PM $211.63 Up $0.00 $211.63 $211.63 0
01:13 PM $211.55 Up $0.06 $211.55 $211.54 200
01:13 PM $211.55 Up $0.00 $211.55 $211.54 0
01:12 PM $211.49 Up $0.05 $211.49 $211.49 100
01:11 PM $211.44 Up $0.05 $211.44 $211.43 300
01:10 PM $211.39 Down $ -0.02 $211.39 $211.39 100
01:08 PM $211.41 Up $0.16 $211.41 $211.35 300
01:08 PM $211.41 Up $0.00 $211.41 $211.35 0
01:07 PM $211.25 Up $0.01 $211.35 $211.24 1,400
01:06 PM $211.24 Up $0.02 $211.24 $211.16 500
01:05 PM $211.22 Down $ -0.06 $211.26 $211.22 300
01:03 PM $211.28 Down $ -0.06 $211.28 $211.28 100
01:03 PM $211.28 Up $0.00 $211.28 $211.28 0
01:02 PM $211.34 Down $ -0.16 $211.34 $211.34 200
01:01 PM $211.50 Up $0.14 $211.50 $211.43 1,500
01:00 PM $211.36 Down $ -0.10 $211.46 $211.36 400
12:59 PM $211.46 Down $ -0.06 $211.46 $211.45 300
12:58 PM $211.52 Down $ -0.06 $211.53 $211.52 300
12:57 PM $211.58 Up $0.16 $211.59 $211.52 900
12:54 PM $211.42 Down $ -0.09 $211.42 $211.42 100
12:54 PM $211.42 Up $0.00 $211.42 $211.42 0
12:54 PM $211.42 Up $0.00 $211.42 $211.42 0
12:53 PM $211.51 Down $ -0.02 $211.51 $211.43 700
12:51 PM $211.53 Down $ -0.11 $211.56 $211.48 600
12:51 PM $211.53 Up $0.00 $211.56 $211.48 0
12:48 PM $211.64 Up $0.05 $211.64 $211.63 200
12:48 PM $211.64 Up $0.00 $211.64 $211.63 0
12:48 PM $211.64 Up $0.00 $211.64 $211.63 0
12:47 PM $211.59 Down $ -0.18 $211.85 $211.59 1,800
12:46 PM $211.77 Up $0.01 $211.84 $211.77 500
12:43 PM $211.76 Up $0.00 $211.84 $211.76 300
12:43 PM $211.76 Up $0.00 $211.84 $211.76 0
12:43 PM $211.76 Up $0.00 $211.84 $211.76 0
12:42 PM $211.76 Up $0.06 $211.76 $211.72 400
12:41 PM $211.70 Down $ -0.04 $211.70 $211.70 100
12:40 PM $211.74 Up $0.04 $211.74 $211.74 100
12:37 PM $211.70 Up $0.10 $211.70 $211.70 100
12:37 PM $211.70 Up $0.00 $211.70 $211.70 0
12:37 PM $211.70 Up $0.00 $211.70 $211.70 0
12:34 PM $211.60 Down $ -0.16 $211.72 $211.60 700
12:34 PM $211.60 Up $0.00 $211.72 $211.60 0
12:34 PM $211.60 Up $0.00 $211.72 $211.60 0
12:33 PM $211.76 Up $0.00 $211.83 $211.76 200
12:30 PM $211.76 Up $0.04 $211.76 $211.72 400
12:30 PM $211.76 Up $0.00 $211.76 $211.72 0
12:30 PM $211.76 Up $0.00 $211.76 $211.72 0
12:29 PM $211.72 Down $ -0.08 $211.72 $211.68 300
12:28 PM $211.80 Down $ -0.11 $211.86 $211.80 300
12:26 PM $211.91 Up $0.03 $211.91 $211.91 100
12:26 PM $211.91 Up $0.00 $211.91 $211.91 0
12:24 PM $211.88 Up $0.02 $211.88 $211.87 300
12:24 PM $211.88 Up $0.00 $211.88 $211.87 0
12:21 PM $211.86 Up $0.09 $211.86 $211.85 300
12:21 PM $211.86 Up $0.00 $211.86 $211.85 0
12:21 PM $211.86 Up $0.00 $211.86 $211.85 0
12:18 PM $211.77 Up $0.03 $211.77 $211.77 200
12:18 PM $211.77 Up $0.00 $211.77 $211.77 0
12:18 PM $211.77 Up $0.00 $211.77 $211.77 0
12:15 PM $211.74 Up $0.07 $211.74 $211.74 100
12:15 PM $211.74 Up $0.00 $211.74 $211.74 0
12:15 PM $211.74 Up $0.00 $211.74 $211.74 0
12:14 PM $211.67 Down $ -0.02 $211.67 $211.67 100
12:13 PM $211.69 Down $ -0.09 $211.69 $211.69 100
12:07 PM $211.78 Down $ -0.04 $211.79 $211.78 200
12:07 PM $211.78 Up $0.00 $211.79 $211.78 0
12:07 PM $211.78 Up $0.00 $211.79 $211.78 0
12:07 PM $211.78 Up $0.00 $211.79 $211.78 0
12:07 PM $211.78 Up $0.00 $211.79 $211.78 0
12:07 PM $211.78 Up $0.00 $211.79 $211.78 0
12:06 PM $211.82 Up $0.10 $211.82 $211.77 300
12:05 PM $211.72 Down $ -0.04 $211.76 $211.72 400
12:02 PM $211.76 Down $ -0.03 $211.76 $211.76 300
12:02 PM $211.76 Up $0.00 $211.76 $211.76 0
12:02 PM $211.76 Up $0.00 $211.76 $211.76 0
12:01 PM $211.79 Up $0.05 $211.79 $211.79 100
11:59 AM $211.74 Down $ -0.11 $211.74 $211.74 100
11:59 AM $211.74 Up $0.00 $211.74 $211.74 0
11:57 AM $211.85 Down $ -0.03 $211.85 $211.85 100
11:57 AM $211.85 Up $0.00 $211.85 $211.85 0
11:55 AM $211.88 Up $0.05 $211.88 $211.88 100
11:55 AM $211.88 Up $0.00 $211.88 $211.88 0
11:54 AM $211.83 Down $ -0.05 $211.83 $211.83 100
11:53 AM $211.88 Down $ -0.01 $211.88 $211.88 100
11:51 AM $211.89 Down $ -0.11 $211.89 $211.89 100
11:51 AM $211.89 Up $0.00 $211.89 $211.89 0
11:50 AM $212.00 Down $ -0.13 $212.00 $212.00 100
11:46 AM $212.13 Down $ -0.06 $212.15 $212.09 500
11:46 AM $212.13 Up $0.00 $212.15 $212.09 0
11:46 AM $212.13 Up $0.00 $212.15 $212.09 0
11:46 AM $212.13 Up $0.00 $212.15 $212.09 0
11:45 AM $212.19 Down $ -0.07 $212.22 $212.19 200
11:42 AM $212.26 Up $0.00 $212.26 $212.26 100
11:42 AM $212.26 Up $0.00 $212.26 $212.26 0
11:42 AM $212.26 Up $0.00 $212.26 $212.26 0
11:39 AM $212.26 Down $ -0.05 $212.26 $212.26 100
11:39 AM $212.26 Up $0.00 $212.26 $212.26 0
11:39 AM $212.26 Up $0.00 $212.26 $212.26 0
11:38 AM $212.31 Up $0.08 $212.31 $212.31 100
11:35 AM $212.23 Up $0.09 $212.30 $212.18 900
11:35 AM $212.23 Up $0.00 $212.30 $212.18 0
11:35 AM $212.23 Up $0.00 $212.30 $212.18 0
11:34 AM $212.14 Up $0.03 $212.14 $212.11 400
11:31 AM $212.11 Down $ -0.07 $212.22 $212.11 300
11:31 AM $212.11 Up $0.00 $212.22 $212.11 0
11:31 AM $212.11 Up $0.00 $212.22 $212.11 0
11:30 AM $212.18 Down $ -0.15 $212.20 $212.18 500
11:28 AM $212.33 Down $ -0.13 $212.33 $212.33 100
11:28 AM $212.33 Up $0.00 $212.33 $212.33 0
11:25 AM $212.46 Down $ -0.03 $212.47 $212.46 200
11:25 AM $212.46 Up $0.00 $212.47 $212.46 0
11:25 AM $212.46 Up $0.00 $212.47 $212.46 0
11:24 AM $212.49 Down $ -0.02 $212.49 $212.49 100
11:23 AM $212.51 Down $ -0.17 $212.61 $212.51 400
11:22 AM $212.68 Up $0.07 $212.68 $212.61 500
11:20 AM $212.61 Up $0.05 $212.61 $212.61 100
11:20 AM $212.61 Up $0.00 $212.61 $212.61 0
11:18 AM $212.56 Down $ -0.17 $212.63 $212.56 300
11:18 AM $212.56 Up $0.00 $212.63 $212.56 0
11:17 AM $212.73 Up $0.03 $212.73 $212.73 100
11:15 AM $212.70 Down $ -0.05 $212.71 $212.70 200
11:15 AM $212.70 Up $0.00 $212.71 $212.70 0
11:14 AM $212.75 Up $0.01 $212.75 $212.75 100
11:12 AM $212.74 Up $0.22 $212.74 $212.60 400
11:12 AM $212.74 Up $0.00 $212.74 $212.60 0
11:11 AM $212.52 Down $ -0.10 $212.56 $212.52 400
11:09 AM $212.62 Up $0.06 $212.62 $212.62 300
11:09 AM $212.62 Up $0.00 $212.62 $212.62 0
11:08 AM $212.56 Up $0.01 $212.56 $212.55 300
11:07 AM $212.55 Up $0.05 $212.55 $212.55 100
11:06 AM $212.50 Down $ -0.05 $212.55 $212.50 200
11:05 AM $212.55 Up $0.13 $212.55 $212.46 400
11:04 AM $212.42 Up $0.07 $212.42 $212.39 200
11:01 AM $212.35 Down $ -0.08 $212.35 $212.34 300
11:01 AM $212.35 Up $0.00 $212.35 $212.34 0
11:01 AM $212.35 Up $0.00 $212.35 $212.34 0
11:00 AM $212.43 Down $ -0.09 $212.62 $212.43 700
10:59 AM $212.52 Up $0.05 $212.52 $212.44 300
10:56 AM $212.47 Up $0.07 $212.47 $212.47 100
10:56 AM $212.47 Up $0.00 $212.47 $212.47 0
10:56 AM $212.47 Up $0.00 $212.47 $212.47 0
10:55 AM $212.40 Up $0.07 $212.40 $212.40 100
10:54 AM $212.33 Up $0.16 $212.33 $212.24 300
10:49 AM $212.17 Down $ -0.18 $212.38 $212.17 500
10:49 AM $212.17 Up $0.00 $212.38 $212.17 0
10:49 AM $212.17 Up $0.00 $212.38 $212.17 0
10:49 AM $212.17 Up $0.00 $212.38 $212.17 0
10:49 AM $212.17 Up $0.00 $212.38 $212.17 0
10:48 AM $212.35 Up $0.07 $212.35 $212.33 400
10:47 AM $212.28 Up $0.04 $212.28 $212.28 100
10:46 AM $212.24 Down $ -0.12 $212.29 $212.24 200
10:45 AM $212.36 Up $0.04 $212.36 $212.36 100
10:44 AM $212.32 Down $ -0.04 $212.32 $212.32 100
10:43 AM $212.36 Down $ -0.06 $212.38 $212.36 200
10:42 AM $212.42 Up $0.14 $212.42 $212.30 400
10:41 AM $212.28 Up $0.09 $212.28 $212.24 400
10:40 AM $212.19 Up $0.06 $212.32 $212.19 400
10:37 AM $212.13 Up $0.19 $212.13 $212.07 200
10:37 AM $212.13 Up $0.00 $212.13 $212.07 0
10:37 AM $212.13 Up $0.00 $212.13 $212.07 0
10:36 AM $211.94 Down $ -0.15 $211.94 $211.83 600
10:35 AM $212.09 Down $ -0.04 $212.09 $212.09 100
10:32 AM $212.13 Up $0.05 $212.13 $211.99 600
10:32 AM $212.13 Up $0.00 $212.13 $211.99 0
10:32 AM $212.13 Up $0.00 $212.13 $211.99 0
10:31 AM $212.08 Down $ -0.07 $212.08 $212.08 100
10:30 AM $212.15 Up $0.04 $212.15 $212.07 200
10:26 AM $212.11 Up $0.31 $212.11 $211.84 600
10:26 AM $212.11 Up $0.00 $212.11 $211.84 0
10:26 AM $212.11 Up $0.00 $212.11 $211.84 0
10:26 AM $212.11 Up $0.00 $212.11 $211.84 0
10:25 AM $211.80 Down $ -0.19 $211.86 $211.71 1,000
10:21 AM $211.99 Up $0.07 $211.99 $211.99 100
10:21 AM $211.99 Up $0.00 $211.99 $211.99 0
10:21 AM $211.99 Up $0.00 $211.99 $211.99 0
10:21 AM $211.99 Up $0.00 $211.99 $211.99 0
10:20 AM $211.92 Up $0.10 $211.92 $211.86 200
10:18 AM $211.82 Down $ -0.03 $211.82 $211.82 100
10:18 AM $211.82 Up $0.00 $211.82 $211.82 0
10:17 AM $211.85 Up $0.02 $211.85 $211.72 400
10:16 AM $211.83 Down $ -0.06 $211.83 $211.83 100
10:15 AM $211.89 Up $0.14 $211.89 $211.81 300
10:14 AM $211.75 Up $0.12 $211.75 $211.68 600
10:13 AM $211.63 Up $0.04 $211.63 $211.54 400
10:11 AM $211.59 Down $ -0.09 $211.63 $211.59 300
10:11 AM $211.59 Up $0.00 $211.63 $211.59 0
10:09 AM $211.68 Down $ -0.14 $211.77 $211.68 300
10:09 AM $211.68 Up $0.00 $211.77 $211.68 0
10:07 AM $211.82 Down $ -0.13 $211.89 $211.82 200
10:07 AM $211.82 Up $0.00 $211.89 $211.82 0
10:06 AM $211.95 Down $ -0.07 $211.95 $211.95 100
10:03 AM $212.02 Down $ -0.08 $212.03 $211.96 300
10:03 AM $212.02 Up $0.00 $212.03 $211.96 0
10:03 AM $212.02 Up $0.00 $212.03 $211.96 0
10:01 AM $212.10 Down $ -0.07 $212.22 $212.10 300
10:01 AM $212.10 Up $0.00 $212.22 $212.10 0
10:00 AM $212.17 Down $ -0.14 $212.25 $212.17 200
09:59 AM $212.31 Up $0.23 $212.31 $212.31 100
09:58 AM $212.08 Up $0.08 $212.08 $212.07 200
09:56 AM $212.00 Down $ -0.12 $212.06 $212.00 300
09:56 AM $212.00 Up $0.00 $212.06 $212.00 0
09:54 AM $212.12 Down $ -0.16 $212.14 $212.04 500
09:54 AM $212.12 Up $0.00 $212.14 $212.04 0
09:52 AM $212.28 Down $ -0.17 $212.44 $212.28 600
09:52 AM $212.28 Up $0.00 $212.44 $212.28 0
09:51 AM $212.45 Down $ -0.05 $212.56 $212.45 400
09:50 AM $212.50 Up $0.08 $212.50 $212.50 100
09:49 AM $212.42 Up $0.05 $212.42 $212.42 100
09:48 AM $212.37 Down $ -0.01 $212.37 $212.37 100
09:46 AM $212.38 Down $ -0.09 $212.38 $212.34 200
09:46 AM $212.38 Up $0.00 $212.38 $212.34 0
09:45 AM $212.47 Up $0.09 $212.47 $212.47 100
09:44 AM $212.38 Up $0.07 $212.38 $212.35 300
09:43 AM $212.31 Down $ -0.12 $212.49 $212.31 500
09:42 AM $212.43 Down $ -0.12 $212.61 $212.37 600
09:41 AM $212.55 Up $0.13 $212.57 $212.42 700
09:40 AM $212.42 Up $0.06 $212.42 $212.30 500
09:38 AM $212.36 Up $0.25 $212.36 $212.17 200
09:38 AM $212.36 Up $0.00 $212.36 $212.17 0
09:37 AM $212.11 Up $0.19 $212.11 $212.02 300
09:36 AM $211.92 Up $0.03 $212.18 $211.74 700
09:32 AM $211.89 Down $ -0.34 $212.36 $211.89 400
09:32 AM $211.89 Up $0.00 $212.36 $211.89 0
09:32 AM $211.89 Up $0.00 $212.36 $211.89 0
09:32 AM $211.89 Up $0.00 $212.36 $211.89 0
09:31 AM $212.23 Up $0.35 $212.23 $211.86 1,400
09:30 AM $211.88 Up $1.07 $211.88 $211.59 1,000
Previous close $210.81

One month history

Date Closing Opening High Low Volume
27-03-2024 $211.67 $211.79 $211.95 $211.08 107,600
26-03-2024 $210.81 $211.61 $212.45 $210.76 327,100
25-03-2024 $211.27 $213.49 $213.49 $211.12 110,500
22-03-2024 $212.65 $212.24 $213.32 $212.14 128,200
21-03-2024 $211.50 $212.61 $213.54 $211.44 200,100
20-03-2024 $212.63 $213.07 $213.07 $211.56 400,700
19-03-2024 $213.36 $212.63 $213.76 $212.50 136,100
18-03-2024 $212.18 $212.23 $212.55 $211.63 85,400
15-03-2024 $213.15 $212.11 $213.47 $211.77 420,800
14-03-2024 $212.80 $211.32 $213.32 $210.68 169,200
13-03-2024 $210.75 $210.67 $212.10 $209.73 220,000
12-03-2024 $213.72 $213.95 $214.25 $213.07 136,500
11-03-2024 $213.43 $210.90 $213.70 $210.76 122,100
08-03-2024 $211.56 $213.19 $213.47 $211.07 116,500
07-03-2024 $210.86 $213.04 $213.24 $210.43 211,300
06-03-2024 $212.75 $213.41 $214.03 $212.15 141,500
05-03-2024 $213.32 $213.72 $214.42 $211.54 112,000
04-03-2024 $215.20 $214.50 $216.08 $214.11 183,300
01-03-2024 $215.90 $215.48 $216.58 $215.29 116,800
29-02-2024 $214.24 $213.84 $214.58 $213.15 608,100
28-02-2024 $212.81 $213.84 $214.30 $212.55 217,100
27-02-2024 $213.19 $215.44 $215.45 $212.74 157,900
26-02-2024 $214.83 $214.71 $215.49 $214.62 339,300
23-02-2024 $213.84 $213.65 $214.28 $213.34 268,100
22-02-2024 $213.15 $212.70 $214.02 $212.70 201,700
21-02-2024 $211.90 $212.59 $212.63 $210.49 183,000
20-02-2024 $213.34 $215.85 $216.04 $212.17 406,100
16-02-2024 $216.26 $215.34 $217.83 $215.34 340,200
15-02-2024 $214.14 $213.22 $214.93 $212.82 297,500
14-02-2024 $212.56 $209.78 $212.60 $209.65 213,800
Graphs are not available, please refer to the detailed table
Back to top