Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
189.27 Down -3.43 (-1.81 %)
Delayed : 2025/11/18 15:31:49
- Previous close $192.69
- Opening $191.61
- Price Ask $189.22
- Price Bid $189.22
- Size Bid 2
- Size Ask 3
- Today High $193.36
- Today Low $188.30
- 52 Weeks High $299.24
- 52 Weeks Low $188.30
- Volume 215,032
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:31 PM | $189.27 | Down $ -0.03 | $189.31 | $189.22 | 2,900 |
| 03:29 PM | $189.29 | Down $ -0.13 | $189.29 | $189.29 | 300 |
| 03:29 PM | $189.29 | Up $0.00 | $189.29 | $189.29 | 0 |
| 03:28 PM | $189.42 | Up $0.04 | $189.42 | $189.42 | 300 |
| 03:25 PM | $189.38 | Down $ -0.07 | $189.38 | $189.32 | 1,600 |
| 03:25 PM | $189.38 | Up $0.00 | $189.38 | $189.32 | 0 |
| 03:25 PM | $189.38 | Up $0.00 | $189.38 | $189.32 | 0 |
| 03:24 PM | $189.45 | Down $ -0.09 | $189.45 | $189.44 | 900 |
| 03:22 PM | $189.54 | Up $0.14 | $189.54 | $189.40 | 2,200 |
| 03:22 PM | $189.54 | Up $0.00 | $189.54 | $189.40 | 0 |
| 03:20 PM | $189.40 | Up $0.07 | $189.44 | $189.33 | 3,500 |
| 03:20 PM | $189.40 | Up $0.00 | $189.44 | $189.33 | 0 |
| 03:19 PM | $189.33 | Down $ -0.06 | $189.34 | $189.33 | 1,000 |
| 03:18 PM | $189.39 | Down $ -0.04 | $189.39 | $189.35 | 1,000 |
| 03:17 PM | $189.43 | Up $0.03 | $189.43 | $189.43 | 100 |
| 03:16 PM | $189.41 | Down $ -0.01 | $189.41 | $189.41 | 100 |
| 03:15 PM | $189.42 | Up $0.17 | $189.42 | $189.29 | 900 |
| 03:14 PM | $189.25 | Up $0.03 | $189.27 | $189.25 | 200 |
| 03:12 PM | $189.22 | Down $ -0.07 | $189.28 | $189.22 | 700 |
| 03:12 PM | $189.22 | Up $0.00 | $189.28 | $189.22 | 0 |
| 03:11 PM | $189.29 | Up $0.10 | $189.37 | $189.25 | 600 |
| 03:10 PM | $189.19 | Up $0.02 | $189.19 | $189.12 | 200 |
| 03:09 PM | $189.17 | Up $0.05 | $189.17 | $189.03 | 1,200 |
| 03:08 PM | $189.12 | Up $0.10 | $189.12 | $189.05 | 500 |
| 03:06 PM | $189.02 | Down $ -0.15 | $189.16 | $189.02 | 1,600 |
| 03:06 PM | $189.02 | Up $0.00 | $189.16 | $189.02 | 0 |
| 03:05 PM | $189.17 | Down $ -0.06 | $189.17 | $189.17 | 100 |
| 03:04 PM | $189.23 | Down $ -0.14 | $189.33 | $189.18 | 1,000 |
| 03:02 PM | $189.37 | Down $ -0.06 | $189.38 | $189.33 | 500 |
| 03:02 PM | $189.37 | Up $0.00 | $189.38 | $189.33 | 0 |
| 03:00 PM | $189.43 | Up $0.09 | $189.43 | $189.38 | 600 |
| 03:00 PM | $189.43 | Up $0.00 | $189.43 | $189.38 | 0 |
| 02:59 PM | $189.34 | Up $0.12 | $189.34 | $189.24 | 600 |
| 02:55 PM | $189.22 | Down $ -0.05 | $189.22 | $189.19 | 600 |
| 02:55 PM | $189.22 | Up $0.00 | $189.22 | $189.19 | 0 |
| 02:55 PM | $189.22 | Up $0.00 | $189.22 | $189.19 | 0 |
| 02:55 PM | $189.22 | Up $0.00 | $189.22 | $189.19 | 0 |
| 02:53 PM | $189.27 | Up $0.08 | $189.27 | $189.26 | 200 |
| 02:53 PM | $189.27 | Up $0.00 | $189.27 | $189.26 | 0 |
| 02:52 PM | $189.19 | Up $0.00 | $189.19 | $189.19 | 100 |
| 02:51 PM | $189.19 | Down $ -0.05 | $189.24 | $189.18 | 900 |
| 02:50 PM | $189.24 | Down $ -0.01 | $189.24 | $189.24 | 200 |
| 02:49 PM | $189.25 | Up $0.02 | $189.25 | $189.18 | 300 |
| 02:48 PM | $189.23 | Down $ -0.06 | $189.23 | $189.23 | 200 |
| 02:47 PM | $189.29 | Up $0.13 | $189.29 | $189.17 | 900 |
| 02:46 PM | $189.16 | Up $0.18 | $189.18 | $189.00 | 1,800 |
| 02:45 PM | $188.98 | Up $0.14 | $188.98 | $188.83 | 1,100 |
| 02:44 PM | $188.84 | Down $ -0.01 | $188.84 | $188.78 | 700 |
| 02:43 PM | $188.85 | Up $0.08 | $188.85 | $188.81 | 300 |
| 02:41 PM | $188.77 | Up $0.04 | $188.83 | $188.72 | 1,500 |
| 02:41 PM | $188.77 | Up $0.00 | $188.83 | $188.72 | 0 |
| 02:40 PM | $188.73 | Down $ -0.01 | $188.73 | $188.73 | 100 |
| 02:39 PM | $188.74 | Down $ -0.09 | $188.93 | $188.74 | 1,800 |
| 02:38 PM | $188.83 | Down $ -0.06 | $188.83 | $188.83 | 100 |
| 02:37 PM | $188.89 | Up $0.01 | $188.89 | $188.88 | 200 |
| 02:36 PM | $188.88 | Up $0.04 | $188.88 | $188.88 | 200 |
| 02:35 PM | $188.83 | Down $ -0.01 | $188.93 | $188.83 | 1,000 |
| 02:34 PM | $188.84 | Down $ -0.03 | $188.84 | $188.84 | 200 |
| 02:33 PM | $188.87 | Down $ -0.07 | $188.87 | $188.84 | 200 |
| 02:31 PM | $188.94 | Down $ -0.05 | $188.94 | $188.90 | 700 |
| 02:31 PM | $188.94 | Up $0.00 | $188.94 | $188.90 | 0 |
| 02:26 PM | $188.99 | Up $0.04 | $188.99 | $188.99 | 100 |
| 02:26 PM | $188.99 | Up $0.00 | $188.99 | $188.99 | 0 |
| 02:26 PM | $188.99 | Up $0.00 | $188.99 | $188.99 | 0 |
| 02:26 PM | $188.99 | Up $0.00 | $188.99 | $188.99 | 0 |
| 02:26 PM | $188.99 | Up $0.00 | $188.99 | $188.99 | 0 |
| 02:25 PM | $188.95 | Up $0.08 | $188.95 | $188.84 | 600 |
| 02:24 PM | $188.87 | Up $0.02 | $188.87 | $188.82 | 400 |
| 02:23 PM | $188.85 | Down $ -0.24 | $189.03 | $188.85 | 1,100 |
| 02:20 PM | $189.09 | Down $ -0.14 | $189.18 | $189.06 | 1,300 |
| 02:20 PM | $189.09 | Up $0.00 | $189.18 | $189.06 | 0 |
| 02:20 PM | $189.09 | Up $0.00 | $189.18 | $189.06 | 0 |
| 02:17 PM | $189.23 | Down $ -0.03 | $189.27 | $189.18 | 300 |
| 02:17 PM | $189.23 | Up $0.00 | $189.27 | $189.18 | 0 |
| 02:17 PM | $189.23 | Up $0.00 | $189.27 | $189.18 | 0 |
| 02:16 PM | $189.26 | Down $ -0.14 | $189.34 | $189.16 | 2,500 |
| 02:15 PM | $189.40 | Up $0.28 | $189.41 | $189.25 | 800 |
| 02:14 PM | $189.12 | Up $0.35 | $189.12 | $188.84 | 900 |
| 02:13 PM | $188.77 | Up $0.07 | $188.77 | $188.63 | 700 |
| 02:12 PM | $188.70 | Down $ -0.35 | $188.94 | $188.70 | 1,000 |
| 02:10 PM | $189.05 | Up $0.19 | $189.06 | $188.78 | 2,000 |
| 02:10 PM | $189.05 | Up $0.00 | $189.06 | $188.78 | 0 |
| 02:09 PM | $188.86 | Up $0.10 | $188.86 | $188.80 | 600 |
| 02:08 PM | $188.76 | Up $0.23 | $188.76 | $188.30 | 3,600 |
| 02:04 PM | $188.53 | Down $ -0.03 | $188.66 | $188.53 | 400 |
| 02:04 PM | $188.53 | Up $0.00 | $188.66 | $188.53 | 0 |
| 02:04 PM | $188.53 | Up $0.00 | $188.66 | $188.53 | 0 |
| 02:04 PM | $188.53 | Up $0.00 | $188.66 | $188.53 | 0 |
| 02:03 PM | $188.56 | Down $ -0.01 | $188.56 | $188.56 | 100 |
| 02:02 PM | $188.57 | Up $0.07 | $188.57 | $188.49 | 6,100 |
| 02:01 PM | $188.50 | Down $ -0.13 | $188.61 | $188.49 | 1,300 |
| 02:00 PM | $188.64 | Down $ -0.21 | $188.83 | $188.61 | 1,700 |
| 01:59 PM | $188.84 | Up $0.01 | $188.84 | $188.73 | 1,200 |
| 01:58 PM | $188.83 | Up $0.16 | $188.83 | $188.64 | 1,300 |
| 01:57 PM | $188.67 | Up $0.07 | $188.67 | $188.67 | 100 |
| 01:55 PM | $188.60 | Down $ -0.17 | $188.76 | $188.59 | 900 |
| 01:55 PM | $188.60 | Up $0.00 | $188.76 | $188.59 | 0 |
| 01:54 PM | $188.77 | Down $ -0.11 | $188.93 | $188.77 | 1,000 |
| 01:53 PM | $188.88 | Up $0.11 | $188.88 | $188.88 | 100 |
| 01:52 PM | $188.77 | Down $ -0.09 | $188.86 | $188.77 | 600 |
| 01:50 PM | $188.86 | Down $ -0.06 | $188.91 | $188.86 | 200 |
| 01:50 PM | $188.86 | Up $0.00 | $188.91 | $188.86 | 0 |
| 01:49 PM | $188.92 | Up $0.14 | $189.03 | $188.79 | 1,100 |
| 01:48 PM | $188.78 | Down $ -0.27 | $188.98 | $188.78 | 400 |
| 01:47 PM | $189.05 | Down $ -0.14 | $189.18 | $189.05 | 500 |
| 01:45 PM | $189.19 | Down $ -0.17 | $189.29 | $189.19 | 400 |
| 01:45 PM | $189.19 | Up $0.00 | $189.29 | $189.19 | 0 |
| 01:43 PM | $189.36 | Down $ -0.09 | $189.36 | $189.33 | 200 |
| 01:43 PM | $189.36 | Up $0.00 | $189.36 | $189.33 | 0 |
| 01:41 PM | $189.45 | Up $0.09 | $189.45 | $189.40 | 200 |
| 01:41 PM | $189.45 | Up $0.00 | $189.45 | $189.40 | 0 |
| 01:40 PM | $189.36 | Up $0.11 | $189.36 | $189.22 | 1,100 |
| 01:39 PM | $189.25 | Up $0.10 | $189.25 | $189.16 | 1,000 |
| 01:34 PM | $189.15 | Down $ -0.10 | $189.22 | $189.08 | 1,000 |
| 01:34 PM | $189.15 | Up $0.00 | $189.22 | $189.08 | 0 |
| 01:34 PM | $189.15 | Up $0.00 | $189.22 | $189.08 | 0 |
| 01:34 PM | $189.15 | Up $0.00 | $189.22 | $189.08 | 0 |
| 01:34 PM | $189.15 | Up $0.00 | $189.22 | $189.08 | 0 |
| 01:33 PM | $189.25 | Down $ -0.11 | $189.25 | $189.25 | 200 |
| 01:32 PM | $189.36 | Down $ -0.01 | $189.36 | $189.36 | 300 |
| 01:26 PM | $189.37 | Up $0.22 | $189.37 | $189.25 | 700 |
| 01:26 PM | $189.37 | Up $0.00 | $189.37 | $189.25 | 0 |
| 01:26 PM | $189.37 | Up $0.00 | $189.37 | $189.25 | 0 |
| 01:26 PM | $189.37 | Up $0.00 | $189.37 | $189.25 | 0 |
| 01:26 PM | $189.37 | Up $0.00 | $189.37 | $189.25 | 0 |
| 01:26 PM | $189.37 | Up $0.00 | $189.37 | $189.25 | 0 |
| 01:21 PM | $189.15 | Down $ -0.13 | $189.23 | $189.15 | 400 |
| 01:21 PM | $189.15 | Up $0.00 | $189.23 | $189.15 | 0 |
| 01:21 PM | $189.15 | Up $0.00 | $189.23 | $189.15 | 0 |
| 01:21 PM | $189.15 | Up $0.00 | $189.23 | $189.15 | 0 |
| 01:21 PM | $189.15 | Up $0.00 | $189.23 | $189.15 | 0 |
| 01:17 PM | $189.28 | Up $0.08 | $189.28 | $189.28 | 100 |
| 01:17 PM | $189.28 | Up $0.00 | $189.28 | $189.28 | 0 |
| 01:17 PM | $189.28 | Up $0.00 | $189.28 | $189.28 | 0 |
| 01:17 PM | $189.28 | Up $0.00 | $189.28 | $189.28 | 0 |
| 01:16 PM | $189.20 | Up $0.06 | $189.20 | $189.20 | 100 |
| 01:15 PM | $189.14 | Down $ -0.07 | $189.14 | $189.14 | 200 |
| 01:14 PM | $189.21 | Up $0.03 | $189.21 | $189.21 | 100 |
| 01:13 PM | $189.18 | Down $ -0.17 | $189.31 | $189.18 | 1,000 |
| 01:12 PM | $189.35 | Down $ -0.05 | $189.35 | $189.35 | 100 |
| 01:11 PM | $189.40 | Down $ -0.02 | $189.40 | $189.40 | 100 |
| 01:09 PM | $189.42 | Up $0.24 | $189.42 | $189.19 | 800 |
| 01:09 PM | $189.42 | Up $0.00 | $189.42 | $189.19 | 0 |
| 01:07 PM | $189.18 | Up $0.08 | $189.18 | $189.18 | 200 |
| 01:07 PM | $189.18 | Up $0.00 | $189.18 | $189.18 | 0 |
| 01:06 PM | $189.10 | Down $ -0.14 | $189.14 | $189.10 | 200 |
| 01:03 PM | $189.24 | Up $0.10 | $189.24 | $189.13 | 400 |
| 01:03 PM | $189.24 | Up $0.00 | $189.24 | $189.13 | 0 |
| 01:03 PM | $189.24 | Up $0.00 | $189.24 | $189.13 | 0 |
| 01:02 PM | $189.14 | Down $ -0.10 | $189.18 | $189.14 | 400 |
| 01:01 PM | $189.24 | Up $0.12 | $189.31 | $189.10 | 900 |
| 12:59 PM | $189.12 | Down $ -0.08 | $189.14 | $189.12 | 400 |
| 12:59 PM | $189.12 | Up $0.00 | $189.14 | $189.12 | 0 |
| 12:58 PM | $189.20 | Up $0.01 | $189.20 | $189.10 | 300 |
| 12:55 PM | $189.19 | Up $0.08 | $189.19 | $189.19 | 300 |
| 12:55 PM | $189.19 | Up $0.00 | $189.19 | $189.19 | 0 |
| 12:55 PM | $189.19 | Up $0.00 | $189.19 | $189.19 | 0 |
| 12:54 PM | $189.11 | Down $ -0.11 | $189.14 | $189.11 | 400 |
| 12:53 PM | $189.22 | Up $0.06 | $189.22 | $189.22 | 100 |
| 12:51 PM | $189.17 | Down $0.00 | $189.22 | $189.15 | 900 |
| 12:51 PM | $189.17 | Up $0.00 | $189.22 | $189.15 | 0 |
| 12:49 PM | $189.17 | Up $0.00 | $189.23 | $189.17 | 300 |
| 12:49 PM | $189.17 | Up $0.00 | $189.23 | $189.17 | 0 |
| 12:46 PM | $189.17 | Up $0.07 | $189.17 | $189.12 | 200 |
| 12:46 PM | $189.17 | Up $0.00 | $189.17 | $189.12 | 0 |
| 12:46 PM | $189.17 | Up $0.00 | $189.17 | $189.12 | 0 |
| 12:45 PM | $189.10 | Down $ -0.07 | $189.10 | $189.10 | 100 |
| 12:43 PM | $189.17 | Up $0.03 | $189.17 | $189.17 | 100 |
| 12:43 PM | $189.17 | Up $0.00 | $189.17 | $189.17 | 0 |
| 12:42 PM | $189.14 | Up $0.30 | $189.14 | $188.90 | 800 |
| 12:40 PM | $188.84 | Down $ -0.03 | $188.98 | $188.76 | 700 |
| 12:40 PM | $188.84 | Up $0.00 | $188.98 | $188.76 | 0 |
| 12:39 PM | $188.87 | Up $0.06 | $188.87 | $188.87 | 100 |
| 12:38 PM | $188.81 | Up $0.06 | $188.81 | $188.72 | 300 |
| 12:36 PM | $188.75 | Up $0.08 | $188.75 | $188.69 | 200 |
| 12:36 PM | $188.75 | Up $0.00 | $188.75 | $188.69 | 0 |
| 12:35 PM | $188.67 | Up $0.02 | $188.67 | $188.67 | 200 |
| 12:34 PM | $188.65 | Up $0.03 | $188.65 | $188.64 | 200 |
| 12:32 PM | $188.62 | Up $0.12 | $188.62 | $188.56 | 300 |
| 12:32 PM | $188.62 | Up $0.00 | $188.62 | $188.56 | 0 |
| 12:31 PM | $188.50 | Down $ -0.29 | $188.67 | $188.50 | 500 |
| 12:29 PM | $188.79 | Down $ -0.01 | $188.79 | $188.63 | 900 |
| 12:29 PM | $188.79 | Up $0.00 | $188.79 | $188.63 | 0 |
| 12:28 PM | $188.80 | Down $ -0.23 | $188.96 | $188.79 | 800 |
| 12:27 PM | $189.03 | Down $ -0.07 | $189.10 | $189.03 | 400 |
| 12:26 PM | $189.10 | Down $ -0.17 | $189.20 | $189.10 | 300 |
| 12:25 PM | $189.27 | Down $ -0.12 | $189.30 | $189.27 | 200 |
| 12:24 PM | $189.39 | Up $0.06 | $189.45 | $189.38 | 400 |
| 12:22 PM | $189.33 | Down $ -0.07 | $189.34 | $189.33 | 200 |
| 12:22 PM | $189.33 | Up $0.00 | $189.34 | $189.33 | 0 |
| 12:19 PM | $189.40 | Down $ -0.05 | $189.42 | $189.40 | 500 |
| 12:19 PM | $189.40 | Up $0.00 | $189.42 | $189.40 | 0 |
| 12:19 PM | $189.40 | Up $0.00 | $189.42 | $189.40 | 0 |
| 12:18 PM | $189.45 | Down $ -0.11 | $189.49 | $189.45 | 200 |
| 12:17 PM | $189.56 | Down $ -0.07 | $189.56 | $189.56 | 100 |
| 12:15 PM | $189.63 | Up $0.07 | $189.63 | $189.63 | 100 |
| 12:15 PM | $189.63 | Up $0.00 | $189.63 | $189.63 | 0 |
| 12:14 PM | $189.56 | Down $ -0.17 | $189.67 | $189.56 | 500 |
| 12:13 PM | $189.73 | Up $0.07 | $189.73 | $189.73 | 100 |
| 12:12 PM | $189.66 | Up $0.08 | $189.66 | $189.66 | 100 |
| 12:11 PM | $189.58 | Down $ -0.06 | $189.58 | $189.57 | 300 |
| 12:10 PM | $189.64 | Down $ -0.06 | $189.64 | $189.63 | 200 |
| 12:09 PM | $189.70 | Down $ -0.11 | $189.80 | $189.61 | 1,100 |
| 12:07 PM | $189.81 | Up $0.15 | $189.81 | $189.66 | 700 |
| 12:07 PM | $189.81 | Up $0.00 | $189.81 | $189.66 | 0 |
| 12:06 PM | $189.66 | Down $ -0.10 | $189.66 | $189.66 | 100 |
| 12:05 PM | $189.76 | Down $ -0.07 | $189.79 | $189.76 | 500 |
| 12:04 PM | $189.83 | Down $ -0.05 | $189.84 | $189.83 | 200 |
| 12:03 PM | $189.88 | Down $ -0.06 | $189.88 | $189.87 | 300 |
| 12:02 PM | $189.94 | Up $0.15 | $189.94 | $189.83 | 500 |
| 12:01 PM | $189.79 | Up $0.17 | $189.79 | $189.69 | 400 |
| 12:00 PM | $189.62 | Down $ -0.15 | $189.66 | $189.59 | 500 |
| 11:59 AM | $189.77 | Up $0.07 | $189.77 | $189.66 | 400 |
| 11:58 AM | $189.70 | Up $0.05 | $189.70 | $189.60 | 300 |
| 11:57 AM | $189.65 | Down $ -0.04 | $189.66 | $189.65 | 200 |
| 11:56 AM | $189.69 | Up $0.36 | $189.69 | $189.39 | 700 |
| 11:55 AM | $189.33 | Up $0.08 | $189.33 | $189.30 | 300 |
| 11:54 AM | $189.25 | Down $ -0.04 | $189.25 | $189.18 | 600 |
| 11:53 AM | $189.29 | Down $ -0.07 | $189.35 | $189.22 | 1,200 |
| 11:52 AM | $189.36 | Up $0.14 | $189.36 | $189.29 | 200 |
| 11:51 AM | $189.22 | Up $0.02 | $189.22 | $189.07 | 3,600 |
| 11:50 AM | $189.20 | Up $0.17 | $189.20 | $189.13 | 300 |
| 11:49 AM | $189.03 | Down $ -0.11 | $189.06 | $189.03 | 200 |
| 11:48 AM | $189.14 | Up $0.12 | $189.14 | $189.02 | 600 |
| 11:45 AM | $189.02 | Up $0.11 | $189.02 | $188.95 | 200 |
| 11:45 AM | $189.02 | Up $0.00 | $189.02 | $188.95 | 0 |
| 11:45 AM | $189.02 | Up $0.00 | $189.02 | $188.95 | 0 |
| 11:43 AM | $188.91 | Down $ -0.13 | $188.99 | $188.90 | 300 |
| 11:43 AM | $188.91 | Up $0.00 | $188.99 | $188.90 | 0 |
| 11:42 AM | $189.04 | Down $ -0.05 | $189.15 | $189.04 | 400 |
| 11:41 AM | $189.09 | Down $ -0.08 | $189.09 | $188.96 | 600 |
| 11:40 AM | $189.17 | Up $0.17 | $189.17 | $189.06 | 600 |
| 11:37 AM | $189.00 | Up $0.01 | $189.14 | $188.94 | 700 |
| 11:37 AM | $189.00 | Up $0.00 | $189.14 | $188.94 | 0 |
| 11:37 AM | $189.00 | Up $0.00 | $189.14 | $188.94 | 0 |
| 11:36 AM | $188.99 | Up $0.08 | $189.04 | $188.82 | 1,100 |
| 11:35 AM | $188.91 | Up $0.11 | $188.91 | $188.70 | 700 |
| 11:33 AM | $188.80 | Up $0.26 | $188.80 | $188.63 | 1,200 |
| 11:33 AM | $188.80 | Up $0.00 | $188.80 | $188.63 | 0 |
| 11:32 AM | $188.54 | Up $0.04 | $188.54 | $188.39 | 700 |
| 11:31 AM | $188.50 | Down $ -0.16 | $188.57 | $188.50 | 200 |
| 11:30 AM | $188.66 | Down $ -0.51 | $189.11 | $188.66 | 1,800 |
| 11:29 AM | $189.17 | Up $0.03 | $189.25 | $189.17 | 300 |
| 11:27 AM | $189.14 | Down $ -0.05 | $189.21 | $189.05 | 900 |
| 11:27 AM | $189.14 | Up $0.00 | $189.21 | $189.05 | 0 |
| 11:26 AM | $189.19 | Up $0.01 | $189.28 | $189.19 | 800 |
| 11:25 AM | $189.18 | Up $0.16 | $189.18 | $189.06 | 1,200 |
| 11:24 AM | $189.02 | Up $0.07 | $189.07 | $189.00 | 1,200 |
| 11:23 AM | $188.95 | Up $0.01 | $188.95 | $188.82 | 400 |
| 11:22 AM | $188.94 | Down $ -0.06 | $188.95 | $188.83 | 1,000 |
| 11:21 AM | $189.00 | Up $0.00 | $189.06 | $188.89 | 400 |
| 11:20 AM | $189.00 | Up $0.14 | $189.04 | $188.90 | 800 |
| 11:19 AM | $188.86 | Up $0.09 | $188.90 | $188.83 | 600 |
| 11:18 AM | $188.77 | Up $0.07 | $188.77 | $188.57 | 1,100 |
| 11:17 AM | $188.70 | Up $0.26 | $188.70 | $188.52 | 1,500 |
| 11:16 AM | $188.44 | Down $ -0.43 | $188.81 | $188.44 | 1,100 |
| 11:15 AM | $188.87 | Down $ -0.32 | $189.12 | $188.87 | 700 |
| 11:14 AM | $189.19 | Down $ -0.19 | $189.34 | $189.19 | 300 |
| 11:13 AM | $189.38 | Up $0.07 | $189.38 | $189.34 | 600 |
| 11:12 AM | $189.31 | Up $0.03 | $189.31 | $189.21 | 500 |
| 11:11 AM | $189.28 | Down $ -0.20 | $189.40 | $189.20 | 800 |
| 11:10 AM | $189.48 | Up $0.02 | $189.55 | $189.48 | 300 |
| 11:09 AM | $189.46 | Down $ -0.21 | $189.61 | $189.46 | 400 |
| 11:08 AM | $189.67 | Down $ -0.16 | $189.77 | $189.67 | 300 |
| 11:07 AM | $189.83 | Up $0.15 | $189.83 | $189.76 | 200 |
| 11:06 AM | $189.68 | Up $0.13 | $189.76 | $189.59 | 1,900 |
| 11:05 AM | $189.55 | Down $ -0.13 | $189.69 | $189.55 | 300 |
| 11:04 AM | $189.68 | Down $ -0.07 | $189.82 | $189.68 | 600 |
| 11:03 AM | $189.75 | Down $ -0.07 | $189.83 | $189.69 | 1,800 |
| 11:01 AM | $189.82 | Down $ -0.31 | $190.17 | $189.82 | 1,900 |
| 11:01 AM | $189.82 | Up $0.00 | $190.17 | $189.82 | 0 |
| 11:00 AM | $190.13 | Down $ -0.06 | $190.19 | $190.05 | 900 |
| 10:59 AM | $190.19 | Up $0.12 | $190.19 | $190.10 | 1,800 |
| 10:58 AM | $190.07 | Down $ -0.03 | $190.18 | $190.07 | 1,400 |
| 10:57 AM | $190.10 | Down $ -0.33 | $190.34 | $190.10 | 1,000 |
| 10:56 AM | $190.43 | Down $ -0.14 | $190.43 | $190.43 | 100 |
| 10:55 AM | $190.57 | Down $ -0.14 | $190.63 | $190.57 | 400 |
| 10:54 AM | $190.71 | Down $ -0.04 | $190.72 | $190.71 | 200 |
| 10:53 AM | $190.75 | Down $ -0.15 | $190.84 | $190.75 | 200 |
| 10:52 AM | $190.90 | Down $ -0.06 | $190.90 | $190.89 | 200 |
| 10:51 AM | $190.96 | Down $ -0.25 | $191.19 | $190.96 | 500 |
| 10:50 AM | $191.21 | Up $0.04 | $191.30 | $191.17 | 500 |
| 10:49 AM | $191.17 | Up $0.16 | $191.17 | $191.06 | 400 |
| 10:48 AM | $191.01 | Up $0.06 | $191.01 | $190.92 | 300 |
| 10:47 AM | $190.95 | Down $ -0.04 | $191.01 | $190.93 | 3,200 |
| 10:46 AM | $190.99 | Up $0.07 | $190.99 | $190.98 | 400 |
| 10:45 AM | $190.92 | Up $0.00 | $191.02 | $190.92 | 1,400 |
| 10:44 AM | $190.92 | Up $0.20 | $190.92 | $190.71 | 1,000 |
| 10:43 AM | $190.72 | Down $ -0.09 | $190.90 | $190.72 | 1,000 |
| 10:41 AM | $190.81 | Up $0.11 | $190.86 | $190.70 | 1,200 |
| 10:41 AM | $190.81 | Up $0.00 | $190.86 | $190.70 | 0 |
| 10:40 AM | $190.70 | Down $ -0.39 | $191.02 | $190.70 | 2,000 |
| 10:39 AM | $191.09 | Up $0.00 | $191.16 | $191.09 | 600 |
| 10:38 AM | $191.09 | Down $ -0.14 | $191.16 | $191.09 | 200 |
| 10:37 AM | $191.23 | Down $ -0.07 | $191.23 | $191.23 | 100 |
| 10:36 AM | $191.30 | Down $ -0.31 | $191.68 | $191.30 | 900 |
| 10:35 AM | $191.61 | Up $0.11 | $191.61 | $191.43 | 500 |
| 10:34 AM | $191.50 | Down $ -0.30 | $191.73 | $191.50 | 1,400 |
| 10:33 AM | $191.80 | Up $0.14 | $191.80 | $191.73 | 300 |
| 10:32 AM | $191.66 | Up $0.18 | $191.68 | $191.41 | 3,400 |
| 10:31 AM | $191.48 | Down $ -0.16 | $191.53 | $191.48 | 200 |
| 10:30 AM | $191.64 | Down $ -0.11 | $191.64 | $191.64 | 100 |
| 10:29 AM | $191.75 | Down $ -0.12 | $191.80 | $191.66 | 800 |
| 10:28 AM | $191.87 | Up $0.01 | $191.93 | $191.87 | 200 |
| 10:27 AM | $191.86 | Down $ -0.29 | $192.07 | $191.86 | 300 |
| 10:26 AM | $192.15 | Down $ -0.45 | $192.48 | $192.15 | 500 |
| 10:25 AM | $192.60 | Up $0.28 | $192.60 | $192.30 | 600 |
| 10:24 AM | $192.32 | Up $0.10 | $192.43 | $192.32 | 1,400 |
| 10:23 AM | $192.22 | Down $ -0.33 | $192.45 | $192.18 | 1,600 |
| 10:22 AM | $192.55 | Up $0.05 | $192.55 | $192.40 | 500 |
| 10:21 AM | $192.50 | Down $ -0.08 | $192.67 | $192.50 | 1,800 |
| 10:20 AM | $192.58 | Down $ -0.16 | $192.76 | $192.58 | 600 |
| 10:19 AM | $192.74 | Down $ -0.08 | $192.74 | $192.74 | 100 |
| 10:18 AM | $192.82 | Down $ -0.10 | $192.85 | $192.82 | 300 |
| 10:17 AM | $192.92 | Up $0.26 | $192.92 | $192.57 | 900 |
| 10:16 AM | $192.66 | Down $ -0.28 | $192.83 | $192.66 | 300 |
| 10:15 AM | $192.94 | Down $ -0.15 | $193.02 | $192.94 | 400 |
| 10:14 AM | $193.09 | Up $0.01 | $193.18 | $193.02 | 1,000 |
| 10:13 AM | $193.08 | Up $0.17 | $193.08 | $192.91 | 1,000 |
| 10:12 AM | $192.91 | Down $ -0.05 | $192.95 | $192.86 | 300 |
| 10:11 AM | $192.96 | Up $0.01 | $192.96 | $192.79 | 400 |
| 10:10 AM | $192.95 | Up $0.01 | $192.95 | $192.71 | 1,000 |
| 10:09 AM | $192.94 | Up $0.64 | $192.94 | $192.22 | 1,300 |
| 10:08 AM | $192.30 | Up $0.12 | $192.32 | $192.10 | 1,500 |
| 10:07 AM | $192.18 | Down $ -0.37 | $192.52 | $192.18 | 800 |
| 10:06 AM | $192.55 | Up $0.15 | $192.68 | $192.45 | 1,000 |
| 10:05 AM | $192.40 | Down $ -0.21 | $192.54 | $192.39 | 700 |
| 10:04 AM | $192.61 | Down $ -0.21 | $192.90 | $192.61 | 1,200 |
| 10:03 AM | $192.82 | Down $ -0.54 | $193.24 | $192.82 | 1,600 |
| 10:02 AM | $193.36 | Up $0.36 | $193.36 | $193.08 | 3,000 |
| 10:01 AM | $193.00 | Up $0.35 | $193.00 | $192.72 | 3,100 |
| 10:00 AM | $192.65 | Down $ -0.19 | $192.75 | $192.53 | 800 |
| 09:59 AM | $192.84 | Up $0.14 | $192.84 | $192.68 | 500 |
| 09:58 AM | $192.70 | Up $0.15 | $192.70 | $192.63 | 1,200 |
| 09:57 AM | $192.55 | Down $ -0.13 | $192.70 | $192.55 | 1,000 |
| 09:56 AM | $192.68 | Up $0.13 | $192.68 | $192.61 | 200 |
| 09:55 AM | $192.55 | Down $ -0.04 | $192.69 | $192.55 | 700 |
| 09:54 AM | $192.59 | Down $ -0.04 | $192.78 | $192.59 | 1,000 |
| 09:53 AM | $192.63 | Up $0.31 | $192.63 | $192.39 | 800 |
| 09:52 AM | $192.32 | Up $0.04 | $192.41 | $192.27 | 500 |
| 09:51 AM | $192.28 | Down $ -0.23 | $192.47 | $192.28 | 700 |
| 09:50 AM | $192.51 | Down $ -0.19 | $192.77 | $192.51 | 500 |
| 09:49 AM | $192.70 | Up $0.25 | $192.70 | $192.31 | 900 |
| 09:48 AM | $192.45 | Down $ -0.28 | $192.66 | $192.45 | 400 |
| 09:46 AM | $192.73 | Up $0.41 | $192.73 | $192.39 | 2,600 |
| 09:46 AM | $192.73 | Up $0.00 | $192.73 | $192.39 | 0 |
| 09:45 AM | $192.32 | Down $ -0.16 | $192.50 | $192.25 | 3,000 |
| 09:43 AM | $192.48 | Up $0.67 | $192.48 | $192.15 | 700 |
| 09:43 AM | $192.48 | Up $0.00 | $192.48 | $192.15 | 0 |
| 09:42 AM | $191.81 | Up $0.59 | $191.81 | $191.28 | 1,800 |
| 09:40 AM | $191.22 | Down $ -0.78 | $191.25 | $191.22 | 200 |
| 09:40 AM | $191.22 | Up $0.00 | $191.25 | $191.22 | 0 |
| 09:37 AM | $192.00 | Up $0.07 | $192.10 | $192.00 | 200 |
| 09:37 AM | $192.00 | Up $0.00 | $192.10 | $192.00 | 0 |
| 09:37 AM | $192.00 | Up $0.00 | $192.10 | $192.00 | 0 |
| 09:36 AM | $191.93 | Up $0.10 | $192.00 | $191.93 | 600 |
| 09:35 AM | $191.83 | Up $0.29 | $191.83 | $191.49 | 300 |
| 09:33 AM | $191.54 | Up $0.57 | $191.54 | $191.46 | 300 |
| 09:33 AM | $191.54 | Up $0.00 | $191.54 | $191.46 | 0 |
| 09:32 AM | $190.97 | Down $ -0.57 | $191.12 | $190.97 | 400 |
| 09:31 AM | $191.54 | Down $ -0.28 | $191.57 | $191.54 | 700 |
| 09:30 AM | $191.82 | Down $ -0.87 | $191.87 | $191.61 | 2,000 |
| Previous close | $192.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-11-2025 | $189.17 | $189.66 | $189.94 | $188.50 | 14,500 |
| 17-11-2025 | $192.69 | $193.98 | $194.22 | $192.30 | 228,700 |
| 14-11-2025 | $198.05 | $197.20 | $198.55 | $196.89 | 279,400 |
| 13-11-2025 | $197.12 | $195.49 | $199.16 | $194.86 | 347,600 |
| 12-11-2025 | $193.75 | $191.32 | $194.04 | $191.13 | 373,700 |
| 11-11-2025 | $192.46 | $191.92 | $192.72 | $191.05 | 283,300 |
| 10-11-2025 | $190.00 | $188.98 | $190.35 | $188.82 | 332,800 |
| 06-11-2025 | $196.24 | $198.33 | $198.53 | $195.16 | 285,900 |
| 05-11-2025 | $203.53 | $208.58 | $208.82 | $202.71 | 556,200 |
| 04-11-2025 | $206.63 | $206.75 | $209.05 | $204.85 | 571,700 |
| 03-11-2025 | $218.92 | $216.64 | $219.51 | $216.52 | 489,400 |
| 31-10-2025 | $214.84 | $215.15 | $216.03 | $214.27 | 313,100 |
| 30-10-2025 | $216.17 | $215.26 | $216.50 | $215.17 | 353,700 |
| 29-10-2025 | $213.19 | $214.81 | $215.48 | $211.38 | 315,200 |
| 28-10-2025 | $225.46 | $225.49 | $226.15 | $224.97 | 177,600 |
| 27-10-2025 | $227.22 | $227.93 | $228.19 | $226.85 | 257,700 |
| 24-10-2025 | $227.55 | $228.19 | $228.31 | $227.15 | 252,900 |
| 23-10-2025 | $228.64 | $227.98 | $228.77 | $227.69 | 219,400 |
| 22-10-2025 | $228.20 | $227.80 | $228.76 | $227.34 | 251,200 |
| 21-10-2025 | $225.71 | $225.67 | $227.76 | $225.53 | 179,500 |
| 20-10-2025 | $225.74 | $225.30 | $226.16 | $224.87 | 182,000 |
| 17-10-2025 | $222.18 | $222.75 | $224.07 | $222.12 | 289,500 |
| 16-10-2025 | $219.75 | $221.56 | $222.50 | $219.51 | 242,000 |
| 15-10-2025 | $223.78 | $223.32 | $224.30 | $222.88 | 274,900 |
| 14-10-2025 | $217.14 | $217.41 | $218.44 | $216.79 | 482,600 |
| 10-10-2025 | $212.03 | $211.88 | $213.02 | $211.22 | 314,700 |
| 09-10-2025 | $210.48 | $210.26 | $210.71 | $209.89 | 201,100 |
| 08-10-2025 | $211.75 | $211.72 | $212.11 | $210.96 | 520,300 |
| 07-10-2025 | $211.35 | $210.34 | $211.51 | $210.20 | 352,700 |
| 06-10-2025 | $212.22 | $211.07 | $212.84 | $210.92 | 388,800 |
Graphs are not available, please refer to the detailed table