Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
207.35 Down -11.57 (-5.58 %)
Delayed : 2025/11/04 15:25:17
- Previous close $218.92
- Opening $221.10
- Price Ask $207.29
- Price Bid $207.29
- Size Bid 1
- Size Ask 9
- Today High $221.87
- Today Low $204.85
- 52 Weeks High $299.24
- 52 Weeks Low $204.85
- Volume 670,670
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:25 PM | $207.37 | Up $0.02 | $207.37 | $207.21 | 3,000 |
| 03:24 PM | $207.35 | Down $ -0.14 | $207.42 | $207.35 | 1,100 |
| 03:23 PM | $207.49 | Down $ -0.22 | $207.64 | $207.49 | 3,200 |
| 03:22 PM | $207.71 | Down $ -0.25 | $207.95 | $207.66 | 2,700 |
| 03:21 PM | $207.96 | Down $ -0.30 | $208.32 | $207.96 | 3,100 |
| 03:20 PM | $208.26 | Down $ -0.23 | $208.50 | $208.26 | 2,900 |
| 03:19 PM | $208.49 | Up $0.13 | $208.49 | $208.42 | 1,000 |
| 03:18 PM | $208.36 | Up $0.42 | $208.36 | $207.97 | 2,600 |
| 03:17 PM | $207.94 | Up $0.21 | $207.97 | $207.73 | 1,400 |
| 03:16 PM | $207.73 | Down $ -0.22 | $207.94 | $207.68 | 1,100 |
| 03:15 PM | $207.95 | Up $0.12 | $207.95 | $207.73 | 1,400 |
| 03:14 PM | $207.83 | Down $ -0.07 | $207.84 | $207.79 | 300 |
| 03:13 PM | $207.90 | Up $0.01 | $207.95 | $207.84 | 700 |
| 03:12 PM | $207.89 | Up $0.09 | $207.89 | $207.71 | 800 |
| 03:11 PM | $207.80 | Up $0.23 | $207.80 | $207.62 | 1,300 |
| 03:10 PM | $207.57 | Up $0.04 | $207.63 | $207.51 | 1,200 |
| 03:09 PM | $207.53 | Down $ -0.06 | $207.67 | $207.51 | 1,400 |
| 03:08 PM | $207.59 | Down $ -0.01 | $207.59 | $207.59 | 100 |
| 03:07 PM | $207.60 | Down $ -0.15 | $207.69 | $207.60 | 400 |
| 03:06 PM | $207.75 | Up $0.05 | $207.76 | $207.58 | 1,200 |
| 03:05 PM | $207.70 | Up $0.17 | $207.70 | $207.48 | 600 |
| 03:04 PM | $207.53 | Up $0.19 | $207.53 | $207.27 | 800 |
| 03:03 PM | $207.34 | Up $0.42 | $207.34 | $206.86 | 2,200 |
| 03:02 PM | $206.92 | Down $ -0.13 | $207.05 | $206.83 | 3,300 |
| 03:01 PM | $207.05 | Down $ -0.24 | $207.26 | $207.05 | 3,900 |
| 03:00 PM | $207.29 | Up $0.25 | $207.29 | $206.98 | 2,000 |
| 02:59 PM | $207.04 | Up $0.13 | $207.04 | $206.81 | 1,500 |
| 02:58 PM | $206.91 | Down $ -0.12 | $207.23 | $206.85 | 1,900 |
| 02:57 PM | $207.03 | Up $0.34 | $207.03 | $206.76 | 2,000 |
| 02:56 PM | $206.69 | Up $0.11 | $206.69 | $206.59 | 400 |
| 02:55 PM | $206.58 | Up $0.58 | $206.58 | $206.00 | 4,100 |
| 02:54 PM | $206.00 | Up $0.09 | $206.00 | $205.99 | 200 |
| 02:53 PM | $205.91 | Up $0.16 | $205.91 | $205.80 | 900 |
| 02:52 PM | $205.75 | Up $0.02 | $205.75 | $205.57 | 2,100 |
| 02:51 PM | $205.73 | Down $ -0.03 | $205.73 | $205.69 | 200 |
| 02:50 PM | $205.76 | Down $ -0.02 | $205.77 | $205.69 | 900 |
| 02:49 PM | $205.78 | Up $0.07 | $205.81 | $205.66 | 1,300 |
| 02:48 PM | $205.71 | Down $ -0.09 | $205.86 | $205.65 | 1,400 |
| 02:47 PM | $205.80 | Up $0.08 | $205.84 | $205.77 | 500 |
| 02:46 PM | $205.72 | Up $0.13 | $205.72 | $205.61 | 1,000 |
| 02:45 PM | $205.59 | Up $0.22 | $205.59 | $205.30 | 1,800 |
| 02:44 PM | $205.37 | Down $ -0.14 | $205.41 | $205.37 | 900 |
| 02:43 PM | $205.51 | Up $0.33 | $205.56 | $205.17 | 2,400 |
| 02:42 PM | $205.18 | Down $ -0.36 | $205.47 | $205.18 | 700 |
| 02:41 PM | $205.54 | Down $ -0.13 | $205.61 | $205.43 | 900 |
| 02:40 PM | $205.67 | Down $ -0.10 | $205.78 | $205.66 | 1,200 |
| 02:39 PM | $205.77 | Up $0.05 | $205.78 | $205.68 | 1,100 |
| 02:38 PM | $205.72 | Down $ -0.15 | $205.80 | $205.72 | 1,100 |
| 02:37 PM | $205.87 | Up $0.06 | $205.87 | $205.87 | 200 |
| 02:36 PM | $205.81 | Up $0.13 | $205.86 | $205.74 | 900 |
| 02:35 PM | $205.68 | Up $0.27 | $205.68 | $205.47 | 700 |
| 02:34 PM | $205.41 | Down $ -0.03 | $205.41 | $205.41 | 100 |
| 02:33 PM | $205.44 | Down $ -0.04 | $205.44 | $205.20 | 2,900 |
| 02:32 PM | $205.48 | Down $ -0.15 | $205.56 | $205.48 | 400 |
| 02:31 PM | $205.63 | Down $ -0.24 | $205.88 | $205.63 | 1,000 |
| 02:30 PM | $205.87 | Down $ -0.12 | $206.02 | $205.80 | 800 |
| 02:28 PM | $205.99 | Up $0.05 | $205.99 | $205.85 | 1,100 |
| 02:28 PM | $205.99 | Up $0.00 | $205.99 | $205.85 | 0 |
| 02:27 PM | $205.94 | Up $0.05 | $205.95 | $205.94 | 400 |
| 02:26 PM | $205.89 | Up $0.12 | $205.89 | $205.76 | 500 |
| 02:25 PM | $205.77 | Up $0.07 | $205.83 | $205.73 | 1,400 |
| 02:24 PM | $205.70 | Down $ -0.27 | $206.08 | $205.70 | 2,300 |
| 02:23 PM | $205.97 | Up $0.17 | $205.97 | $205.85 | 400 |
| 02:22 PM | $205.80 | Up $0.01 | $205.90 | $205.74 | 600 |
| 02:21 PM | $205.79 | Down $ -0.11 | $205.94 | $205.73 | 2,300 |
| 02:20 PM | $205.90 | Down $ -0.03 | $205.99 | $205.70 | 1,800 |
| 02:19 PM | $205.93 | Up $0.06 | $205.93 | $205.77 | 1,300 |
| 02:18 PM | $205.87 | Down $ -0.40 | $206.31 | $205.87 | 1,800 |
| 02:17 PM | $206.27 | Up $0.06 | $206.27 | $206.26 | 200 |
| 02:16 PM | $206.21 | Up $0.16 | $206.21 | $206.05 | 1,000 |
| 02:15 PM | $206.05 | Up $0.48 | $206.05 | $205.61 | 1,800 |
| 02:14 PM | $205.57 | Down $ -0.04 | $205.57 | $205.55 | 400 |
| 02:13 PM | $205.61 | Down $ -0.11 | $205.75 | $205.54 | 900 |
| 02:12 PM | $205.72 | Down $ -0.01 | $205.73 | $205.67 | 400 |
| 02:11 PM | $205.73 | Up $0.08 | $205.86 | $205.65 | 1,400 |
| 02:10 PM | $205.65 | Up $0.12 | $205.65 | $205.48 | 1,500 |
| 02:09 PM | $205.53 | Up $0.24 | $205.53 | $205.34 | 500 |
| 02:08 PM | $205.29 | Up $0.32 | $205.29 | $205.01 | 4,000 |
| 02:07 PM | $204.97 | Up $0.03 | $204.97 | $204.85 | 800 |
| 02:06 PM | $204.94 | Down $ -0.07 | $205.06 | $204.88 | 1,700 |
| 02:05 PM | $205.01 | Down $ -0.72 | $205.67 | $205.01 | 3,500 |
| 02:04 PM | $205.73 | Down $ -0.12 | $205.79 | $205.73 | 300 |
| 02:03 PM | $205.85 | Up $0.60 | $205.85 | $205.31 | 2,100 |
| 02:02 PM | $205.25 | Down $ -0.05 | $205.41 | $205.21 | 2,400 |
| 02:01 PM | $205.30 | Up $0.15 | $205.33 | $205.15 | 5,700 |
| 02:00 PM | $205.15 | Up $0.04 | $205.17 | $205.02 | 3,100 |
| 01:59 PM | $205.11 | Down $ -0.14 | $205.15 | $205.00 | 3,800 |
| 01:58 PM | $205.26 | Up $0.09 | $205.33 | $205.09 | 3,100 |
| 01:57 PM | $205.17 | Down $ -0.32 | $205.34 | $205.17 | 2,400 |
| 01:56 PM | $205.49 | Down $ -0.15 | $205.65 | $205.45 | 3,100 |
| 01:55 PM | $205.64 | Down $ -0.16 | $205.79 | $205.47 | 3,100 |
| 01:54 PM | $205.80 | Down $ -0.65 | $206.45 | $205.80 | 2,800 |
| 01:53 PM | $206.45 | Up $0.05 | $206.50 | $206.40 | 900 |
| 01:52 PM | $206.40 | Up $0.07 | $206.56 | $206.36 | 1,700 |
| 01:51 PM | $206.33 | Down $ -0.15 | $206.49 | $206.30 | 800 |
| 01:50 PM | $206.48 | Down $ -0.04 | $206.65 | $206.30 | 2,700 |
| 01:49 PM | $206.52 | Down $ -0.01 | $206.52 | $206.47 | 400 |
| 01:48 PM | $206.53 | Down $ -0.28 | $206.75 | $206.45 | 2,700 |
| 01:47 PM | $206.81 | Down $ -0.22 | $206.99 | $206.58 | 5,700 |
| 01:46 PM | $207.03 | Down $ -0.25 | $207.39 | $207.03 | 2,400 |
| 01:45 PM | $207.28 | Down $ -0.22 | $207.53 | $207.28 | 1,800 |
| 01:44 PM | $207.50 | Down $ -0.05 | $207.60 | $207.50 | 400 |
| 01:43 PM | $207.55 | Down $ -0.43 | $207.92 | $207.55 | 3,200 |
| 01:42 PM | $207.98 | Down $ -0.33 | $208.24 | $207.98 | 1,900 |
| 01:41 PM | $208.31 | Down $ -0.06 | $208.43 | $208.31 | 400 |
| 01:40 PM | $208.37 | Up $0.04 | $208.38 | $208.34 | 400 |
| 01:39 PM | $208.33 | Down $ -0.28 | $208.56 | $208.31 | 1,000 |
| 01:38 PM | $208.61 | Up $0.26 | $208.61 | $208.32 | 900 |
| 01:37 PM | $208.35 | Up $0.06 | $208.37 | $208.35 | 300 |
| 01:36 PM | $208.29 | Up $0.35 | $208.29 | $208.01 | 800 |
| 01:35 PM | $207.94 | Up $0.04 | $207.94 | $207.93 | 500 |
| 01:34 PM | $207.90 | Down $ -0.09 | $207.96 | $207.90 | 500 |
| 01:33 PM | $207.99 | Up $0.23 | $207.99 | $207.74 | 1,400 |
| 01:32 PM | $207.76 | Up $0.24 | $207.82 | $207.53 | 2,900 |
| 01:31 PM | $207.52 | Down $ -0.16 | $207.74 | $207.46 | 1,000 |
| 01:30 PM | $207.68 | Down $ -0.19 | $207.76 | $207.58 | 1,000 |
| 01:29 PM | $207.87 | Down $ -0.01 | $207.89 | $207.74 | 2,500 |
| 01:28 PM | $207.88 | Up $0.08 | $207.88 | $207.76 | 700 |
| 01:27 PM | $207.80 | Down $ -0.07 | $207.88 | $207.80 | 800 |
| 01:26 PM | $207.87 | Up $0.19 | $207.87 | $207.63 | 1,300 |
| 01:25 PM | $207.68 | Up $0.03 | $207.68 | $207.51 | 800 |
| 01:24 PM | $207.65 | Down $ -0.13 | $207.72 | $207.65 | 300 |
| 01:23 PM | $207.78 | Down $ -0.47 | $208.19 | $207.60 | 2,400 |
| 01:22 PM | $208.25 | Up $0.07 | $208.40 | $208.19 | 1,700 |
| 01:21 PM | $208.18 | Up $0.39 | $208.24 | $207.63 | 4,300 |
| 01:20 PM | $207.79 | Up $0.16 | $207.79 | $207.69 | 1,200 |
| 01:19 PM | $207.63 | Up $0.01 | $207.63 | $207.56 | 200 |
| 01:18 PM | $207.62 | Up $0.06 | $207.62 | $207.60 | 400 |
| 01:17 PM | $207.56 | Down $ -0.12 | $207.74 | $207.50 | 1,200 |
| 01:16 PM | $207.68 | Up $0.14 | $207.68 | $207.56 | 1,400 |
| 01:15 PM | $207.54 | Up $0.00 | $207.54 | $207.48 | 600 |
| 01:14 PM | $207.54 | Up $0.65 | $207.54 | $206.89 | 2,200 |
| 01:13 PM | $206.89 | Up $0.06 | $206.89 | $206.87 | 300 |
| 01:11 PM | $206.83 | Up $0.18 | $206.83 | $206.71 | 300 |
| 01:11 PM | $206.83 | Up $0.00 | $206.83 | $206.71 | 0 |
| 01:10 PM | $206.65 | Up $0.06 | $206.65 | $206.61 | 400 |
| 01:09 PM | $206.59 | Down $ -0.09 | $206.73 | $206.56 | 700 |
| 01:06 PM | $206.68 | Up $0.22 | $206.68 | $206.52 | 400 |
| 01:06 PM | $206.68 | Up $0.00 | $206.68 | $206.52 | 0 |
| 01:06 PM | $206.68 | Up $0.00 | $206.68 | $206.52 | 0 |
| 01:05 PM | $206.46 | Down $ -0.07 | $206.65 | $206.40 | 800 |
| 01:04 PM | $206.53 | Up $0.06 | $206.53 | $206.41 | 500 |
| 01:03 PM | $206.47 | Down $ -0.06 | $206.57 | $206.47 | 400 |
| 01:02 PM | $206.53 | Down $ -0.01 | $206.59 | $206.53 | 300 |
| 01:01 PM | $206.54 | Down $ -0.10 | $206.59 | $206.38 | 1,800 |
| 01:00 PM | $206.64 | Down $ -0.01 | $206.65 | $206.53 | 2,800 |
| 12:59 PM | $206.65 | Up $0.10 | $206.77 | $206.61 | 1,600 |
| 12:58 PM | $206.55 | Up $0.25 | $206.55 | $206.28 | 1,800 |
| 12:57 PM | $206.30 | Up $0.13 | $206.45 | $206.20 | 600 |
| 12:56 PM | $206.17 | Down $ -0.41 | $206.52 | $206.10 | 3,400 |
| 12:55 PM | $206.58 | Up $0.09 | $206.71 | $206.54 | 1,000 |
| 12:54 PM | $206.49 | Down $ -0.09 | $206.56 | $206.49 | 600 |
| 12:53 PM | $206.58 | Down $ -0.03 | $206.64 | $206.52 | 800 |
| 12:52 PM | $206.61 | Down $ -0.11 | $206.64 | $206.32 | 3,300 |
| 12:51 PM | $206.72 | Down $ -0.05 | $206.80 | $206.62 | 2,000 |
| 12:50 PM | $206.77 | Down $ -0.17 | $207.01 | $206.72 | 2,400 |
| 12:47 PM | $206.94 | Up $0.26 | $206.95 | $206.69 | 2,000 |
| 12:47 PM | $206.94 | Up $0.00 | $206.95 | $206.69 | 0 |
| 12:47 PM | $206.94 | Up $0.00 | $206.95 | $206.69 | 0 |
| 12:46 PM | $206.68 | Down $ -0.21 | $206.94 | $206.68 | 900 |
| 12:45 PM | $206.89 | Down $ -0.04 | $207.01 | $206.83 | 1,700 |
| 12:44 PM | $206.93 | Down $ -0.02 | $206.93 | $206.81 | 500 |
| 12:43 PM | $206.95 | Up $0.02 | $206.95 | $206.89 | 300 |
| 12:42 PM | $206.93 | Up $0.08 | $206.93 | $206.50 | 4,800 |
| 12:40 PM | $206.85 | Down $ -0.27 | $207.06 | $206.80 | 1,000 |
| 12:40 PM | $206.85 | Up $0.00 | $207.06 | $206.80 | 0 |
| 12:39 PM | $207.12 | Down $ -0.18 | $207.22 | $207.06 | 1,000 |
| 12:38 PM | $207.30 | Down $ -0.38 | $207.62 | $207.25 | 1,400 |
| 12:37 PM | $207.68 | Down $ -0.29 | $208.08 | $207.58 | 1,100 |
| 12:36 PM | $207.97 | Up $0.01 | $208.02 | $207.91 | 900 |
| 12:35 PM | $207.96 | Up $0.12 | $207.96 | $207.87 | 800 |
| 12:34 PM | $207.84 | Down $ -0.34 | $208.15 | $207.84 | 1,800 |
| 12:33 PM | $208.18 | Down $ -0.03 | $208.18 | $208.18 | 100 |
| 12:32 PM | $208.21 | Down $ -0.01 | $208.29 | $208.18 | 500 |
| 12:31 PM | $208.22 | Down $ -0.06 | $208.24 | $208.09 | 1,100 |
| 12:30 PM | $208.28 | Up $0.48 | $208.28 | $207.85 | 2,000 |
| 12:29 PM | $207.80 | Up $0.09 | $207.80 | $207.74 | 600 |
| 12:28 PM | $207.71 | Up $0.01 | $207.81 | $207.71 | 1,600 |
| 12:27 PM | $207.70 | Down $ -0.18 | $207.78 | $207.70 | 700 |
| 12:26 PM | $207.88 | Up $0.33 | $207.89 | $207.61 | 1,800 |
| 12:25 PM | $207.55 | Up $0.02 | $207.55 | $207.55 | 100 |
| 12:24 PM | $207.53 | Down $ -0.13 | $207.70 | $207.41 | 1,100 |
| 12:23 PM | $207.66 | Down $ -0.04 | $207.66 | $207.66 | 100 |
| 12:22 PM | $207.70 | Down $ -0.33 | $207.92 | $207.70 | 500 |
| 12:21 PM | $208.03 | Down $ -0.27 | $208.35 | $207.92 | 10,500 |
| 12:20 PM | $208.30 | Down $ -0.12 | $208.35 | $208.23 | 1,100 |
| 12:19 PM | $208.42 | Up $0.09 | $208.43 | $208.30 | 600 |
| 12:18 PM | $208.33 | Down $ -0.41 | $208.75 | $208.33 | 1,900 |
| 12:17 PM | $208.74 | Down $ -0.05 | $208.81 | $208.69 | 1,500 |
| 12:16 PM | $208.79 | Down $ -0.25 | $209.05 | $208.77 | 1,600 |
| 12:15 PM | $209.04 | Up $0.15 | $209.04 | $208.71 | 1,200 |
| 12:13 PM | $208.89 | Up $0.12 | $208.95 | $208.77 | 1,200 |
| 12:13 PM | $208.89 | Up $0.00 | $208.95 | $208.77 | 0 |
| 12:12 PM | $208.77 | Up $0.07 | $208.95 | $208.57 | 3,400 |
| 12:11 PM | $208.70 | Up $0.34 | $208.75 | $208.43 | 1,900 |
| 12:10 PM | $208.36 | Up $0.24 | $208.36 | $208.18 | 500 |
| 12:09 PM | $208.12 | Up $0.22 | $208.12 | $207.92 | 1,000 |
| 12:08 PM | $207.90 | Up $0.42 | $207.93 | $207.43 | 1,300 |
| 12:07 PM | $207.48 | Up $0.48 | $207.48 | $206.94 | 2,800 |
| 12:06 PM | $207.00 | Up $0.27 | $207.13 | $206.58 | 2,000 |
| 12:05 PM | $206.73 | Down $ -0.05 | $206.73 | $206.67 | 600 |
| 12:04 PM | $206.78 | Down $ -0.26 | $207.04 | $206.71 | 2,400 |
| 12:03 PM | $207.04 | Up $0.24 | $207.04 | $206.85 | 700 |
| 12:02 PM | $206.80 | Up $0.39 | $206.80 | $206.35 | 1,800 |
| 12:01 PM | $206.41 | Down $ -0.15 | $206.49 | $206.41 | 800 |
| 12:00 PM | $206.56 | Down $ -0.27 | $206.75 | $206.56 | 900 |
| 11:59 AM | $206.83 | Down $ -0.48 | $207.24 | $206.83 | 7,200 |
| 11:58 AM | $207.31 | Down $ -0.23 | $207.63 | $207.00 | 6,300 |
| 11:57 AM | $207.54 | Down $ -0.39 | $207.88 | $207.31 | 9,100 |
| 11:56 AM | $207.93 | Up $0.05 | $207.94 | $207.86 | 700 |
| 11:55 AM | $207.88 | Up $0.01 | $207.88 | $207.81 | 1,100 |
| 11:54 AM | $207.87 | Up $0.25 | $207.87 | $207.63 | 600 |
| 11:53 AM | $207.62 | Down $ -0.14 | $207.67 | $207.58 | 700 |
| 11:52 AM | $207.76 | Up $0.42 | $207.90 | $207.34 | 2,500 |
| 11:51 AM | $207.34 | Up $0.05 | $207.34 | $207.16 | 1,000 |
| 11:50 AM | $207.29 | Up $0.06 | $207.29 | $207.29 | 100 |
| 11:49 AM | $207.23 | Up $0.10 | $207.28 | $207.05 | 7,100 |
| 11:48 AM | $207.13 | Up $0.01 | $207.13 | $207.07 | 700 |
| 11:47 AM | $207.12 | Up $0.21 | $207.12 | $206.97 | 500 |
| 11:46 AM | $206.91 | Up $0.41 | $206.91 | $206.50 | 3,400 |
| 11:45 AM | $206.50 | Down $ -0.12 | $206.68 | $206.50 | 900 |
| 11:44 AM | $206.62 | Down $ -0.17 | $206.69 | $206.62 | 300 |
| 11:43 AM | $206.79 | Up $0.13 | $206.91 | $206.72 | 600 |
| 11:42 AM | $206.66 | Down $ -0.19 | $206.79 | $206.66 | 300 |
| 11:41 AM | $206.85 | Down $ -0.05 | $206.91 | $206.85 | 400 |
| 11:40 AM | $206.90 | Down $ -0.62 | $207.40 | $206.90 | 1,100 |
| 11:39 AM | $207.52 | Up $0.20 | $207.52 | $207.38 | 1,000 |
| 11:38 AM | $207.32 | Down $ -0.27 | $207.53 | $207.32 | 1,100 |
| 11:37 AM | $207.59 | Down $ -0.05 | $207.70 | $207.59 | 600 |
| 11:35 AM | $207.64 | Down $ -0.04 | $207.73 | $207.64 | 400 |
| 11:35 AM | $207.64 | Up $0.00 | $207.73 | $207.64 | 0 |
| 11:34 AM | $207.68 | Up $0.18 | $207.74 | $207.59 | 1,300 |
| 11:33 AM | $207.50 | Down $ -0.05 | $207.50 | $207.50 | 100 |
| 11:32 AM | $207.55 | Up $0.50 | $207.55 | $207.09 | 2,200 |
| 11:31 AM | $207.05 | Down $ -0.46 | $207.57 | $207.05 | 1,000 |
| 11:30 AM | $207.51 | Down $ -0.48 | $207.88 | $207.39 | 1,800 |
| 11:29 AM | $207.99 | Up $0.25 | $207.99 | $207.59 | 2,300 |
| 11:28 AM | $207.74 | Up $0.18 | $207.74 | $207.37 | 1,500 |
| 11:27 AM | $207.56 | Down $ -0.16 | $207.93 | $207.56 | 1,100 |
| 11:26 AM | $207.72 | Down $ -0.71 | $208.49 | $207.72 | 1,700 |
| 11:25 AM | $208.43 | Down $ -0.05 | $208.47 | $208.43 | 200 |
| 11:24 AM | $208.48 | Up $0.01 | $208.53 | $208.40 | 700 |
| 11:23 AM | $208.47 | Down $ -0.52 | $209.15 | $208.45 | 2,700 |
| 11:22 AM | $208.99 | Up $0.08 | $208.99 | $208.81 | 900 |
| 11:21 AM | $208.91 | Up $0.52 | $208.91 | $208.42 | 1,300 |
| 11:20 AM | $208.39 | Up $0.44 | $208.39 | $208.10 | 1,500 |
| 11:19 AM | $207.95 | Up $0.36 | $207.97 | $207.57 | 1,400 |
| 11:18 AM | $207.59 | Up $0.25 | $207.63 | $207.36 | 1,300 |
| 11:17 AM | $207.34 | Up $0.40 | $207.39 | $206.86 | 1,900 |
| 11:16 AM | $206.94 | Up $0.11 | $206.98 | $206.84 | 2,200 |
| 11:15 AM | $206.83 | Down $ -0.42 | $207.29 | $206.83 | 1,100 |
| 11:14 AM | $207.25 | Down $ -0.28 | $207.63 | $207.25 | 600 |
| 11:13 AM | $207.53 | Down $ -0.28 | $207.85 | $207.49 | 900 |
| 11:12 AM | $207.81 | Up $0.05 | $207.81 | $207.81 | 400 |
| 11:11 AM | $207.76 | Down $ -0.21 | $208.08 | $207.76 | 1,200 |
| 11:10 AM | $207.97 | Up $0.21 | $207.97 | $207.61 | 1,100 |
| 11:09 AM | $207.76 | Up $0.36 | $207.76 | $207.49 | 800 |
| 11:08 AM | $207.40 | Down $ -0.05 | $207.40 | $207.21 | 1,300 |
| 11:07 AM | $207.45 | Up $0.07 | $207.48 | $207.33 | 1,200 |
| 11:06 AM | $207.38 | Up $0.04 | $207.41 | $207.30 | 1,200 |
| 11:05 AM | $207.34 | Down $ -0.51 | $207.97 | $207.34 | 1,700 |
| 11:04 AM | $207.85 | Up $0.02 | $207.95 | $207.83 | 1,200 |
| 11:03 AM | $207.83 | Down $ -0.03 | $207.84 | $207.83 | 200 |
| 11:02 AM | $207.86 | Up $0.36 | $207.89 | $207.49 | 1,100 |
| 11:01 AM | $207.50 | Down $ -0.18 | $207.61 | $207.33 | 2,100 |
| 11:00 AM | $207.68 | Down $ -0.20 | $207.82 | $207.68 | 400 |
| 10:59 AM | $207.88 | Down $ -0.34 | $208.21 | $207.76 | 3,300 |
| 10:58 AM | $208.22 | Down $ -0.85 | $209.09 | $208.22 | 3,000 |
| 10:57 AM | $209.07 | Down $ -0.04 | $209.08 | $208.99 | 700 |
| 10:56 AM | $209.11 | Up $0.33 | $209.23 | $208.74 | 2,300 |
| 10:55 AM | $208.78 | Down $ -0.56 | $209.32 | $208.73 | 5,000 |
| 10:54 AM | $209.34 | Up $0.01 | $209.59 | $209.27 | 1,300 |
| 10:53 AM | $209.33 | Up $0.27 | $209.33 | $209.16 | 1,000 |
| 10:52 AM | $209.06 | Up $0.19 | $209.11 | $208.81 | 2,600 |
| 10:51 AM | $208.87 | Down $ -0.31 | $209.12 | $208.87 | 200 |
| 10:50 AM | $209.18 | Down $ -0.74 | $209.87 | $209.18 | 2,200 |
| 10:49 AM | $209.92 | Up $0.34 | $209.92 | $209.64 | 800 |
| 10:48 AM | $209.58 | Down $ -0.27 | $209.92 | $209.58 | 1,600 |
| 10:47 AM | $209.85 | Up $0.10 | $209.85 | $209.85 | 200 |
| 10:46 AM | $209.75 | Up $0.69 | $209.75 | $209.12 | 3,400 |
| 10:45 AM | $209.06 | Down $ -0.41 | $209.53 | $209.00 | 9,100 |
| 10:44 AM | $209.47 | Down $ -0.41 | $209.98 | $209.45 | 2,600 |
| 10:43 AM | $209.88 | Up $0.18 | $209.89 | $209.66 | 900 |
| 10:42 AM | $209.70 | Down $ -0.02 | $209.88 | $209.70 | 1,200 |
| 10:41 AM | $209.72 | Up $0.16 | $209.76 | $209.48 | 1,300 |
| 10:40 AM | $209.56 | Down $ -0.04 | $209.65 | $209.54 | 400 |
| 10:39 AM | $209.60 | Down $ -0.60 | $210.14 | $209.55 | 3,400 |
| 10:38 AM | $210.20 | Down $ -0.23 | $210.43 | $210.10 | 1,300 |
| 10:37 AM | $210.43 | Up $0.47 | $210.43 | $210.11 | 1,400 |
| 10:36 AM | $209.96 | Up $0.24 | $210.07 | $209.66 | 2,300 |
| 10:35 AM | $209.72 | Down $ -0.77 | $210.44 | $209.72 | 2,800 |
| 10:34 AM | $210.49 | Down $ -0.30 | $210.72 | $210.44 | 1,100 |
| 10:33 AM | $210.79 | Up $0.32 | $210.79 | $210.47 | 1,600 |
| 10:32 AM | $210.47 | Up $0.94 | $210.47 | $209.47 | 2,600 |
| 10:31 AM | $209.53 | Down $ -0.04 | $209.67 | $209.35 | 2,000 |
| 10:30 AM | $209.57 | Down $ -0.52 | $210.03 | $209.51 | 8,100 |
| 10:29 AM | $210.09 | Down $ -0.36 | $210.36 | $209.89 | 3,300 |
| 10:28 AM | $210.45 | Down $ -0.07 | $210.55 | $210.45 | 500 |
| 10:27 AM | $210.52 | Up $0.10 | $210.61 | $210.44 | 1,000 |
| 10:26 AM | $210.42 | Up $0.36 | $210.42 | $209.94 | 3,300 |
| 10:25 AM | $210.06 | Down $ -0.86 | $210.86 | $210.06 | 1,300 |
| 10:24 AM | $210.92 | Down $ -0.27 | $211.16 | $210.86 | 900 |
| 10:23 AM | $211.19 | Down $ -0.02 | $211.26 | $210.95 | 1,000 |
| 10:22 AM | $211.21 | Down $ -0.36 | $211.51 | $211.21 | 1,300 |
| 10:21 AM | $211.57 | Up $0.10 | $211.67 | $211.21 | 3,400 |
| 10:20 AM | $211.47 | Up $0.63 | $211.64 | $210.89 | 4,100 |
| 10:19 AM | $210.84 | Down $ -0.18 | $211.05 | $210.78 | 1,000 |
| 10:18 AM | $211.02 | Up $0.44 | $211.17 | $210.64 | 2,200 |
| 10:17 AM | $210.58 | Up $0.17 | $210.64 | $210.40 | 1,500 |
| 10:16 AM | $210.41 | Up $0.10 | $210.42 | $209.97 | 1,700 |
| 10:15 AM | $210.31 | Up $0.32 | $210.37 | $209.91 | 1,800 |
| 10:14 AM | $209.99 | Down $ -0.47 | $210.46 | $209.49 | 5,600 |
| 10:13 AM | $210.46 | Down $ -0.09 | $210.51 | $210.38 | 1,000 |
| 10:12 AM | $210.55 | Down $ -0.56 | $211.06 | $210.55 | 2,800 |
| 10:11 AM | $211.11 | Up $0.18 | $211.18 | $210.87 | 1,800 |
| 10:10 AM | $210.93 | Down $ -0.26 | $211.32 | $210.87 | 1,700 |
| 10:09 AM | $211.19 | Up $0.06 | $211.31 | $211.14 | 1,800 |
| 10:08 AM | $211.13 | Down $ -0.17 | $211.24 | $211.01 | 1,200 |
| 10:07 AM | $211.30 | Up $0.26 | $211.53 | $211.10 | 1,800 |
| 10:06 AM | $211.04 | Up $1.11 | $211.16 | $209.87 | 3,000 |
| 10:05 AM | $209.93 | Up $0.85 | $209.93 | $209.15 | 2,700 |
| 10:04 AM | $209.08 | Down $ -0.06 | $209.24 | $208.85 | 1,900 |
| 10:03 AM | $209.14 | Down $ -0.29 | $209.49 | $209.14 | 3,500 |
| 10:02 AM | $209.43 | Up $0.19 | $209.56 | $209.21 | 2,300 |
| 10:01 AM | $209.24 | Up $0.11 | $209.25 | $208.73 | 6,200 |
| 10:00 AM | $209.13 | Down $ -0.29 | $209.39 | $208.73 | 3,800 |
| 09:59 AM | $209.42 | Up $0.16 | $209.57 | $209.05 | 2,200 |
| 09:58 AM | $209.26 | Up $0.12 | $209.35 | $209.02 | 1,100 |
| 09:57 AM | $209.14 | Down $ -0.78 | $209.98 | $209.14 | 5,000 |
| 09:56 AM | $209.92 | Down $ -0.09 | $210.26 | $209.91 | 8,100 |
| 09:55 AM | $210.01 | Down $ -0.15 | $210.16 | $209.29 | 3,700 |
| 09:54 AM | $210.16 | Up $0.37 | $210.40 | $209.70 | 5,300 |
| 09:53 AM | $209.79 | Down $ -0.13 | $209.97 | $209.50 | 3,900 |
| 09:52 AM | $209.92 | Down $ -0.18 | $210.18 | $209.65 | 4,100 |
| 09:51 AM | $210.10 | Down $ -0.52 | $210.79 | $209.90 | 6,800 |
| 09:50 AM | $210.62 | Down $ -0.32 | $211.30 | $210.49 | 7,900 |
| 09:49 AM | $210.94 | Down $ -0.95 | $211.89 | $210.88 | 5,900 |
| 09:48 AM | $211.89 | Down $ -0.75 | $212.89 | $211.89 | 3,600 |
| 09:47 AM | $212.64 | Down $ -1.03 | $213.62 | $212.14 | 4,400 |
| 09:46 AM | $213.67 | Down $ -0.22 | $214.20 | $213.43 | 3,300 |
| 09:45 AM | $213.89 | Down $ -0.93 | $214.80 | $213.73 | 12,900 |
| 09:44 AM | $214.82 | Up $0.25 | $214.82 | $214.82 | 200 |
| 09:43 AM | $214.57 | Down $ -1.15 | $215.48 | $214.55 | 1,700 |
| 09:42 AM | $215.72 | Up $1.17 | $215.72 | $213.81 | 2,700 |
| 09:41 AM | $214.55 | Up $1.49 | $214.55 | $212.58 | 4,500 |
| 09:40 AM | $213.06 | Up $0.54 | $213.45 | $212.44 | 2,500 |
| 09:39 AM | $212.52 | Up $0.00 | $212.52 | $212.52 | 300 |
| 09:38 AM | $212.52 | Up $2.27 | $212.52 | $209.86 | 2,600 |
| 09:37 AM | $210.25 | Down $ -0.28 | $210.72 | $209.63 | 1,600 |
| 09:36 AM | $210.53 | Up $1.25 | $210.72 | $207.97 | 5,700 |
| 09:35 AM | $209.28 | Down $ -1.41 | $210.72 | $209.00 | 5,000 |
| 09:34 AM | $210.69 | Down $ -0.19 | $211.69 | $209.85 | 5,000 |
| 09:33 AM | $210.88 | Down $ -0.82 | $212.80 | $210.28 | 3,700 |
| 09:32 AM | $211.70 | Down $ -4.67 | $216.23 | $211.70 | 17,500 |
| 09:31 AM | $216.37 | Down $ -4.76 | $221.19 | $215.72 | 2,600 |
| 09:30 AM | $221.13 | Up $2.21 | $221.87 | $221.10 | 5,900 |
| Previous close | $218.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-11-2025 | $208.28 | $206.75 | $209.05 | $206.35 | 48,200 |
| 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 |
| 03-10-2025 | $213.48 | $211.17 | $214.32 | $211.09 | 375,300 |
| 02-10-2025 | $211.55 | $210.31 | $211.74 | $210.27 | 482,400 |
| 01-10-2025 | $212.78 | $213.47 | $214.30 | $212.69 | 281,800 |
| 30-09-2025 | $216.10 | $216.99 | $217.06 | $215.86 | 654,500 |
| 29-09-2025 | $217.52 | $218.04 | $218.17 | $216.84 | 312,900 |
| 26-09-2025 | $218.79 | $219.57 | $219.93 | $218.19 | 382,900 |
| 25-09-2025 | $220.29 | $221.11 | $221.36 | $220.15 | 299,600 |
| 24-09-2025 | $219.29 | $222.22 | $222.30 | $219.05 | 274,700 |
| 23-09-2025 | $222.52 | $222.74 | $224.28 | $222.39 | 226,900 |
Graphs are not available, please refer to the detailed table