Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
251.86 Up 2.49 (0.99 %)
Delayed : 2025/04/22 17:40:00
- Previous close $249.37
- Opening $251.40
- Price Ask $248.00
- Price Bid $248.00
- Size Bid 1
- Size Ask 1
- Today High $253.45
- Today Low $250.10
- 52 Weeks High $260.45
- 52 Weeks Low $205.67
- Volume 401,070
Fundamentals
- P/E Ratio : 37.46
- Earnings/Share : 11.30
- Dividends/Share : $0.86
- Current Div. Yield : 1.36
- Market Cap (M) : 113,447.26
- Shares Out (M) : 450.44
- Exchange : XTSE
- Ex Dividend Date : 2025/02/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $251.86 | Up $0.00 | $251.86 | $251.86 | 175,800 |
| 03:59 PM | $251.86 | Down $ -0.35 | $252.22 | $251.75 | 13,800 |
| 03:58 PM | $252.21 | Down $ -0.06 | $252.31 | $252.15 | 2,700 |
| 03:57 PM | $252.27 | Up $0.04 | $252.34 | $252.16 | 5,900 |
| 03:56 PM | $252.23 | Up $0.07 | $252.30 | $252.08 | 3,500 |
| 03:55 PM | $252.16 | Down $ -0.12 | $252.42 | $252.08 | 5,100 |
| 03:54 PM | $252.28 | Down $ -0.13 | $252.57 | $252.28 | 2,800 |
| 03:53 PM | $252.41 | Up $0.10 | $252.45 | $252.31 | 2,300 |
| 03:52 PM | $252.31 | Down $ -0.05 | $252.51 | $252.31 | 1,500 |
| 03:51 PM | $252.36 | Up $0.07 | $252.39 | $252.19 | 3,200 |
| 03:50 PM | $252.29 | Down $ -0.19 | $252.67 | $252.23 | 6,900 |
| 03:49 PM | $252.48 | Up $0.00 | $252.65 | $252.48 | 2,200 |
| 03:48 PM | $252.48 | Down $ -0.08 | $252.56 | $252.48 | 500 |
| 03:47 PM | $252.56 | Down $ -0.10 | $252.56 | $252.56 | 100 |
| 03:46 PM | $252.66 | Down $ -0.05 | $252.78 | $252.62 | 900 |
| 03:45 PM | $252.71 | Up $0.23 | $252.71 | $252.51 | 1,800 |
| 03:44 PM | $252.48 | Up $0.00 | $252.57 | $252.41 | 900 |
| 03:43 PM | $252.48 | Down $ -0.03 | $252.59 | $252.48 | 400 |
| 03:42 PM | $252.51 | Up $0.04 | $252.61 | $252.48 | 1,200 |
| 03:41 PM | $252.47 | Up $0.16 | $252.47 | $252.31 | 1,700 |
| 03:40 PM | $252.31 | Up $0.07 | $252.31 | $252.29 | 400 |
| 03:39 PM | $252.24 | Down $ -0.08 | $252.24 | $252.24 | 100 |
| 03:38 PM | $252.32 | Down $ -0.02 | $252.45 | $252.32 | 900 |
| 03:37 PM | $252.34 | Down $ -0.03 | $252.34 | $252.27 | 500 |
| 03:36 PM | $252.37 | Down $ -0.01 | $252.37 | $252.30 | 200 |
| 03:35 PM | $252.38 | Down $ -0.15 | $252.40 | $252.31 | 700 |
| 03:34 PM | $252.53 | Up $0.08 | $252.53 | $252.51 | 300 |
| 03:33 PM | $252.45 | Down $ -0.05 | $252.46 | $252.39 | 500 |
| 03:32 PM | $252.50 | Up $0.04 | $252.50 | $252.36 | 500 |
| 03:31 PM | $252.46 | Up $0.01 | $252.46 | $252.45 | 200 |
| 03:30 PM | $252.45 | Up $0.16 | $252.45 | $252.20 | 700 |
| 03:28 PM | $252.29 | Up $0.04 | $252.29 | $252.29 | 200 |
| 03:28 PM | $252.29 | Up $0.00 | $252.29 | $252.29 | 0 |
| 03:27 PM | $252.25 | Up $0.07 | $252.25 | $252.08 | 1,100 |
| 03:26 PM | $252.18 | Up $0.08 | $252.18 | $252.18 | 100 |
| 03:25 PM | $252.10 | Up $0.12 | $252.10 | $251.99 | 500 |
| 03:24 PM | $251.98 | Up $0.01 | $251.98 | $251.97 | 400 |
| 03:23 PM | $251.97 | Down $ -0.01 | $251.98 | $251.97 | 300 |
| 03:22 PM | $251.98 | Up $0.07 | $251.98 | $251.71 | 1,200 |
| 03:21 PM | $251.91 | Down $ -0.14 | $252.04 | $251.91 | 200 |
| 03:19 PM | $252.05 | Down $ -0.02 | $252.06 | $251.93 | 600 |
| 03:19 PM | $252.05 | Up $0.00 | $252.06 | $251.93 | 0 |
| 03:18 PM | $252.07 | Down $ -0.07 | $252.07 | $252.07 | 100 |
| 03:17 PM | $252.14 | Down $ -0.09 | $252.14 | $252.14 | 200 |
| 03:16 PM | $252.23 | Down $ -0.05 | $252.23 | $252.23 | 100 |
| 03:14 PM | $252.28 | Down $ -0.05 | $252.28 | $252.28 | 300 |
| 03:14 PM | $252.28 | Up $0.00 | $252.28 | $252.28 | 0 |
| 03:12 PM | $252.33 | Down $ -0.09 | $252.33 | $252.33 | 100 |
| 03:12 PM | $252.33 | Up $0.00 | $252.33 | $252.33 | 0 |
| 03:11 PM | $252.42 | Up $0.01 | $252.42 | $252.41 | 200 |
| 03:10 PM | $252.41 | Down $ -0.04 | $252.41 | $252.35 | 300 |
| 03:09 PM | $252.45 | Down $ -0.04 | $252.45 | $252.45 | 100 |
| 03:07 PM | $252.49 | Down $ -0.07 | $252.49 | $252.49 | 200 |
| 03:07 PM | $252.49 | Up $0.00 | $252.49 | $252.49 | 0 |
| 03:05 PM | $252.56 | Up $0.06 | $252.56 | $252.56 | 100 |
| 03:05 PM | $252.56 | Up $0.00 | $252.56 | $252.56 | 0 |
| 03:03 PM | $252.50 | Down $ -0.08 | $252.52 | $252.50 | 300 |
| 03:03 PM | $252.50 | Up $0.00 | $252.52 | $252.50 | 0 |
| 03:02 PM | $252.58 | Up $0.03 | $252.58 | $252.56 | 300 |
| 03:00 PM | $252.55 | Up $0.09 | $252.55 | $252.55 | 100 |
| 03:00 PM | $252.55 | Up $0.00 | $252.55 | $252.55 | 0 |
| 02:59 PM | $252.46 | Up $0.01 | $252.51 | $252.46 | 400 |
| 02:58 PM | $252.45 | Down $ -0.09 | $252.65 | $252.45 | 600 |
| 02:57 PM | $252.54 | Down $ -0.21 | $252.62 | $252.54 | 300 |
| 02:56 PM | $252.75 | Up $0.04 | $252.75 | $252.75 | 100 |
| 02:55 PM | $252.71 | Up $0.20 | $252.71 | $252.60 | 300 |
| 02:54 PM | $252.51 | Up $0.17 | $252.51 | $252.26 | 1,100 |
| 02:53 PM | $252.34 | Down $ -0.07 | $252.34 | $252.34 | 100 |
| 02:52 PM | $252.41 | Down $ -0.15 | $252.59 | $252.41 | 400 |
| 02:50 PM | $252.56 | Up $0.13 | $252.56 | $252.52 | 300 |
| 02:50 PM | $252.56 | Up $0.00 | $252.56 | $252.52 | 0 |
| 02:49 PM | $252.43 | Down $ -0.13 | $252.52 | $252.43 | 400 |
| 02:47 PM | $252.56 | Up $0.04 | $252.56 | $252.56 | 100 |
| 02:47 PM | $252.56 | Up $0.00 | $252.56 | $252.56 | 0 |
| 02:46 PM | $252.52 | Up $0.06 | $252.52 | $252.51 | 300 |
| 02:44 PM | $252.46 | Down $ -0.17 | $252.66 | $252.46 | 500 |
| 02:44 PM | $252.46 | Up $0.00 | $252.66 | $252.46 | 0 |
| 02:43 PM | $252.63 | Up $0.05 | $252.63 | $252.60 | 300 |
| 02:42 PM | $252.58 | Up $0.11 | $252.58 | $252.58 | 100 |
| 02:41 PM | $252.47 | Down $ -0.06 | $252.50 | $252.45 | 800 |
| 02:40 PM | $252.53 | Up $0.21 | $252.53 | $252.42 | 600 |
| 02:38 PM | $252.32 | Down $ -0.09 | $252.35 | $252.32 | 200 |
| 02:38 PM | $252.32 | Up $0.00 | $252.35 | $252.32 | 0 |
| 02:37 PM | $252.41 | Up $0.15 | $252.41 | $252.39 | 400 |
| 02:36 PM | $252.26 | Up $0.22 | $252.26 | $252.14 | 500 |
| 02:34 PM | $252.04 | Down $ -0.04 | $252.04 | $252.04 | 100 |
| 02:34 PM | $252.04 | Up $0.00 | $252.04 | $252.04 | 0 |
| 02:33 PM | $252.08 | Down $ -0.09 | $252.08 | $252.08 | 100 |
| 02:32 PM | $252.17 | Up $0.11 | $252.17 | $252.15 | 200 |
| 02:31 PM | $252.06 | Down $ -0.03 | $252.06 | $252.06 | 100 |
| 02:29 PM | $252.09 | Up $0.06 | $252.09 | $252.09 | 100 |
| 02:29 PM | $252.09 | Up $0.00 | $252.09 | $252.09 | 0 |
| 02:28 PM | $252.03 | Down $ -0.07 | $252.15 | $252.03 | 700 |
| 02:27 PM | $252.10 | Up $0.07 | $252.10 | $252.09 | 300 |
| 02:24 PM | $252.03 | Down $ -0.03 | $252.14 | $252.03 | 400 |
| 02:24 PM | $252.03 | Up $0.00 | $252.14 | $252.03 | 0 |
| 02:24 PM | $252.03 | Up $0.00 | $252.14 | $252.03 | 0 |
| 02:23 PM | $252.06 | Up $0.00 | $252.06 | $252.06 | 300 |
| 02:22 PM | $252.06 | Up $0.00 | $252.06 | $251.98 | 300 |
| 02:21 PM | $252.06 | Up $0.18 | $252.07 | $251.93 | 500 |
| 02:19 PM | $251.88 | Up $0.13 | $251.88 | $251.88 | 100 |
| 02:19 PM | $251.88 | Up $0.00 | $251.88 | $251.88 | 0 |
| 02:18 PM | $251.75 | Down $ -0.13 | $251.93 | $251.75 | 400 |
| 02:17 PM | $251.88 | Down $ -0.07 | $251.88 | $251.75 | 500 |
| 02:16 PM | $251.95 | Up $0.04 | $251.95 | $251.95 | 100 |
| 02:15 PM | $251.91 | Up $0.07 | $251.91 | $251.91 | 100 |
| 02:14 PM | $251.84 | Up $0.13 | $251.92 | $251.81 | 700 |
| 02:13 PM | $251.71 | Down $ -0.11 | $251.89 | $251.71 | 300 |
| 02:12 PM | $251.82 | Up $0.11 | $251.82 | $251.75 | 300 |
| 02:11 PM | $251.71 | Up $0.06 | $251.71 | $251.71 | 100 |
| 02:10 PM | $251.65 | Up $0.07 | $251.65 | $251.59 | 500 |
| 02:09 PM | $251.58 | Up $0.09 | $251.58 | $251.51 | 400 |
| 02:08 PM | $251.49 | Down $ -0.06 | $251.49 | $251.45 | 300 |
| 02:07 PM | $251.55 | Up $0.12 | $251.55 | $251.48 | 400 |
| 02:06 PM | $251.43 | Up $0.03 | $251.43 | $251.43 | 100 |
| 02:05 PM | $251.40 | Up $0.12 | $251.40 | $251.28 | 400 |
| 02:04 PM | $251.28 | Up $0.12 | $251.28 | $251.23 | 200 |
| 02:03 PM | $251.16 | Up $0.06 | $251.16 | $251.16 | 200 |
| 02:01 PM | $251.10 | Down $ -0.04 | $251.10 | $251.10 | 300 |
| 02:01 PM | $251.10 | Up $0.00 | $251.10 | $251.10 | 0 |
| 01:59 PM | $251.14 | Down $ -0.03 | $251.14 | $251.14 | 100 |
| 01:59 PM | $251.14 | Up $0.00 | $251.14 | $251.14 | 0 |
| 01:58 PM | $251.17 | Up $0.07 | $251.17 | $251.17 | 100 |
| 01:57 PM | $251.10 | Down $ -0.15 | $251.18 | $251.10 | 200 |
| 01:56 PM | $251.25 | Up $0.02 | $251.32 | $251.25 | 200 |
| 01:54 PM | $251.23 | Up $0.08 | $251.23 | $251.08 | 500 |
| 01:54 PM | $251.23 | Up $0.00 | $251.23 | $251.08 | 0 |
| 01:53 PM | $251.15 | Down $ -0.06 | $251.15 | $251.15 | 100 |
| 01:52 PM | $251.21 | Up $0.20 | $251.21 | $251.04 | 1,600 |
| 01:51 PM | $251.01 | Down $ -0.08 | $251.15 | $251.01 | 200 |
| 01:48 PM | $251.09 | Down $ -0.16 | $251.18 | $251.09 | 300 |
| 01:48 PM | $251.09 | Up $0.00 | $251.18 | $251.09 | 0 |
| 01:48 PM | $251.09 | Up $0.00 | $251.18 | $251.09 | 0 |
| 01:46 PM | $251.25 | Up $0.07 | $251.26 | $251.24 | 900 |
| 01:46 PM | $251.25 | Up $0.00 | $251.26 | $251.24 | 0 |
| 01:45 PM | $251.18 | Down $ -0.17 | $251.41 | $251.18 | 900 |
| 01:44 PM | $251.35 | Down $ -0.04 | $251.35 | $251.33 | 200 |
| 01:42 PM | $251.39 | Down $ -0.11 | $251.48 | $251.39 | 600 |
| 01:42 PM | $251.39 | Up $0.00 | $251.48 | $251.39 | 0 |
| 01:40 PM | $251.50 | Down $ -0.13 | $251.64 | $251.50 | 300 |
| 01:40 PM | $251.50 | Up $0.00 | $251.64 | $251.50 | 0 |
| 01:39 PM | $251.63 | Down $ -0.07 | $251.63 | $251.63 | 100 |
| 01:38 PM | $251.70 | Up $0.13 | $251.70 | $251.63 | 200 |
| 01:37 PM | $251.57 | Down $ -0.21 | $251.71 | $251.57 | 300 |
| 01:36 PM | $251.78 | Up $0.11 | $251.78 | $251.67 | 500 |
| 01:35 PM | $251.67 | Up $0.06 | $251.67 | $251.67 | 100 |
| 01:34 PM | $251.61 | Up $0.00 | $251.61 | $251.54 | 200 |
| 01:33 PM | $251.61 | Down $ -0.17 | $251.78 | $251.61 | 200 |
| 01:32 PM | $251.78 | Up $0.21 | $251.78 | $251.62 | 400 |
| 01:31 PM | $251.57 | Up $0.05 | $251.64 | $251.57 | 500 |
| 01:30 PM | $251.52 | Down $ -0.26 | $251.63 | $251.52 | 400 |
| 01:29 PM | $251.78 | Up $0.10 | $251.78 | $251.59 | 500 |
| 01:28 PM | $251.68 | Down $ -0.32 | $251.93 | $251.68 | 900 |
| 01:27 PM | $252.00 | Down $ -0.21 | $252.09 | $252.00 | 400 |
| 01:26 PM | $252.21 | Down $ -0.04 | $252.56 | $252.17 | 1,900 |
| 01:25 PM | $252.25 | Up $0.03 | $252.28 | $252.16 | 500 |
| 01:24 PM | $252.22 | Up $0.05 | $252.27 | $252.15 | 800 |
| 01:23 PM | $252.17 | Down $ -0.09 | $252.18 | $252.11 | 600 |
| 01:22 PM | $252.26 | Down $ -0.11 | $252.27 | $252.25 | 300 |
| 01:21 PM | $252.37 | Down $ -0.07 | $252.37 | $252.36 | 200 |
| 01:20 PM | $252.44 | Down $ -0.20 | $252.65 | $252.34 | 2,900 |
| 01:19 PM | $252.64 | Up $0.04 | $252.64 | $252.64 | 100 |
| 01:18 PM | $252.60 | Up $0.07 | $252.60 | $252.47 | 600 |
| 01:17 PM | $252.53 | Up $0.02 | $252.53 | $252.51 | 300 |
| 01:16 PM | $252.51 | Up $0.01 | $252.51 | $252.45 | 600 |
| 01:15 PM | $252.50 | Down $ -0.21 | $252.64 | $252.43 | 1,700 |
| 01:14 PM | $252.71 | Down $ -0.64 | $253.35 | $252.71 | 1,200 |
| 01:12 PM | $253.35 | Up $0.13 | $253.41 | $253.34 | 700 |
| 01:12 PM | $253.35 | Up $0.00 | $253.41 | $253.34 | 0 |
| 01:11 PM | $253.22 | Up $0.10 | $253.24 | $253.18 | 800 |
| 01:10 PM | $253.12 | Down $ -0.17 | $253.21 | $253.12 | 200 |
| 01:09 PM | $253.29 | Down $ -0.16 | $253.41 | $253.29 | 200 |
| 01:08 PM | $253.45 | Up $0.20 | $253.45 | $253.19 | 1,600 |
| 01:06 PM | $253.25 | Down $ -0.07 | $253.29 | $253.24 | 500 |
| 01:06 PM | $253.25 | Up $0.00 | $253.29 | $253.24 | 0 |
| 01:05 PM | $253.32 | Up $0.07 | $253.32 | $253.30 | 300 |
| 01:04 PM | $253.25 | Up $0.05 | $253.25 | $253.06 | 600 |
| 01:01 PM | $253.20 | Up $0.01 | $253.20 | $253.20 | 300 |
| 01:01 PM | $253.20 | Up $0.00 | $253.20 | $253.20 | 0 |
| 01:01 PM | $253.20 | Up $0.00 | $253.20 | $253.20 | 0 |
| 01:00 PM | $253.19 | Up $0.05 | $253.19 | $253.19 | 200 |
| 12:59 PM | $253.14 | Down $ -0.15 | $253.27 | $253.14 | 200 |
| 12:58 PM | $253.29 | Up $0.09 | $253.29 | $253.29 | 100 |
| 12:56 PM | $253.20 | Up $0.00 | $253.27 | $253.20 | 300 |
| 12:56 PM | $253.20 | Up $0.00 | $253.27 | $253.20 | 0 |
| 12:53 PM | $253.20 | Up $0.14 | $253.20 | $253.13 | 200 |
| 12:53 PM | $253.20 | Up $0.00 | $253.20 | $253.13 | 0 |
| 12:53 PM | $253.20 | Up $0.00 | $253.20 | $253.13 | 0 |
| 12:52 PM | $253.06 | Down $ -0.07 | $253.06 | $253.06 | 100 |
| 12:51 PM | $253.13 | Down $ -0.03 | $253.23 | $253.13 | 300 |
| 12:50 PM | $253.16 | Up $0.25 | $253.16 | $252.84 | 2,000 |
| 12:49 PM | $252.91 | Up $0.23 | $252.91 | $252.74 | 1,300 |
| 12:48 PM | $252.68 | Up $0.13 | $252.68 | $252.62 | 400 |
| 12:47 PM | $252.55 | Down $ -0.10 | $252.57 | $252.55 | 200 |
| 12:45 PM | $252.65 | Up $0.05 | $252.65 | $252.65 | 200 |
| 12:45 PM | $252.65 | Up $0.00 | $252.65 | $252.65 | 0 |
| 12:42 PM | $252.60 | Up $0.02 | $252.61 | $252.60 | 200 |
| 12:42 PM | $252.60 | Up $0.00 | $252.61 | $252.60 | 0 |
| 12:42 PM | $252.60 | Up $0.00 | $252.61 | $252.60 | 0 |
| 12:41 PM | $252.58 | Down $ -0.08 | $252.58 | $252.58 | 200 |
| 12:40 PM | $252.66 | Down $ -0.13 | $252.66 | $252.65 | 200 |
| 12:38 PM | $252.79 | Up $0.16 | $252.79 | $252.70 | 400 |
| 12:38 PM | $252.79 | Up $0.00 | $252.79 | $252.70 | 0 |
| 12:37 PM | $252.63 | Up $0.07 | $252.63 | $252.49 | 1,100 |
| 12:36 PM | $252.56 | Down $ -0.04 | $252.56 | $252.56 | 100 |
| 12:34 PM | $252.60 | Down $ -0.21 | $252.73 | $252.52 | 600 |
| 12:34 PM | $252.60 | Up $0.00 | $252.73 | $252.52 | 0 |
| 12:32 PM | $252.81 | Up $0.09 | $252.81 | $252.78 | 200 |
| 12:32 PM | $252.81 | Up $0.00 | $252.81 | $252.78 | 0 |
| 12:31 PM | $252.72 | Up $0.23 | $252.72 | $252.58 | 600 |
| 12:30 PM | $252.49 | Down $ -0.03 | $252.55 | $252.38 | 600 |
| 12:29 PM | $252.52 | Up $0.08 | $252.52 | $252.41 | 300 |
| 12:28 PM | $252.44 | Down $ -0.15 | $252.51 | $252.44 | 200 |
| 12:27 PM | $252.59 | Down $ -0.11 | $252.59 | $252.59 | 100 |
| 12:26 PM | $252.70 | Up $0.00 | $252.70 | $252.70 | 100 |
| 12:25 PM | $252.70 | Down $ -0.21 | $252.84 | $252.70 | 400 |
| 12:24 PM | $252.91 | Up $0.22 | $252.91 | $252.75 | 700 |
| 12:23 PM | $252.69 | Up $0.03 | $252.75 | $252.69 | 700 |
| 12:22 PM | $252.66 | Down $ -0.06 | $252.66 | $252.60 | 400 |
| 12:21 PM | $252.72 | Up $0.22 | $252.72 | $252.54 | 600 |
| 12:20 PM | $252.50 | Down $ -0.11 | $252.62 | $252.50 | 400 |
| 12:19 PM | $252.61 | Up $0.05 | $252.61 | $252.61 | 100 |
| 12:18 PM | $252.56 | Down $ -0.01 | $252.63 | $252.56 | 300 |
| 12:17 PM | $252.57 | Down $ -0.01 | $252.57 | $252.57 | 200 |
| 12:16 PM | $252.58 | Down $ -0.26 | $252.86 | $252.58 | 700 |
| 12:15 PM | $252.84 | Down $ -0.12 | $252.89 | $252.80 | 500 |
| 12:14 PM | $252.96 | Up $0.08 | $252.96 | $252.94 | 300 |
| 12:13 PM | $252.88 | Up $0.07 | $252.88 | $252.88 | 200 |
| 12:11 PM | $252.81 | Up $0.06 | $252.82 | $252.71 | 900 |
| 12:11 PM | $252.81 | Up $0.00 | $252.82 | $252.71 | 0 |
| 12:10 PM | $252.75 | Up $0.16 | $252.76 | $252.57 | 1,300 |
| 12:09 PM | $252.59 | Down $ -0.09 | $252.61 | $252.59 | 300 |
| 12:07 PM | $252.68 | Down $ -0.05 | $252.79 | $252.68 | 700 |
| 12:07 PM | $252.68 | Up $0.00 | $252.79 | $252.68 | 0 |
| 12:06 PM | $252.73 | Up $0.19 | $252.73 | $252.60 | 1,100 |
| 12:05 PM | $252.54 | Down $ -0.22 | $252.69 | $252.54 | 300 |
| 12:04 PM | $252.76 | Up $0.00 | $252.90 | $252.76 | 900 |
| 12:03 PM | $252.76 | Down $ -0.23 | $252.93 | $252.76 | 500 |
| 12:02 PM | $252.99 | Down $ -0.20 | $253.05 | $252.98 | 400 |
| 12:01 PM | $253.19 | Up $0.26 | $253.20 | $252.86 | 1,600 |
| 12:00 PM | $252.93 | Up $0.28 | $252.94 | $252.72 | 700 |
| 11:59 AM | $252.65 | Down $ -0.01 | $252.76 | $252.53 | 2,000 |
| 11:58 AM | $252.66 | Up $0.25 | $252.75 | $252.43 | 2,700 |
| 11:57 AM | $252.41 | Down $ -0.16 | $252.48 | $252.41 | 200 |
| 11:56 AM | $252.57 | Up $0.00 | $252.57 | $252.56 | 200 |
| 11:54 AM | $252.57 | Up $0.09 | $252.57 | $252.46 | 300 |
| 11:54 AM | $252.57 | Up $0.00 | $252.57 | $252.46 | 0 |
| 11:53 AM | $252.48 | Up $0.06 | $252.55 | $252.48 | 600 |
| 11:52 AM | $252.42 | Down $ -0.06 | $252.52 | $252.42 | 200 |
| 11:51 AM | $252.48 | Up $0.00 | $252.55 | $252.48 | 300 |
| 11:50 AM | $252.48 | Up $0.07 | $252.51 | $252.41 | 700 |
| 11:49 AM | $252.41 | Down $ -0.26 | $252.72 | $252.32 | 900 |
| 11:46 AM | $252.67 | Up $0.09 | $252.67 | $252.64 | 300 |
| 11:46 AM | $252.67 | Up $0.00 | $252.67 | $252.64 | 0 |
| 11:46 AM | $252.67 | Up $0.00 | $252.67 | $252.64 | 0 |
| 11:45 AM | $252.58 | Up $0.03 | $252.58 | $252.58 | 100 |
| 11:44 AM | $252.55 | Down $ -0.07 | $252.55 | $252.55 | 100 |
| 11:43 AM | $252.62 | Down $ -0.15 | $252.69 | $252.62 | 300 |
| 11:42 AM | $252.77 | Down $ -0.22 | $252.92 | $252.77 | 400 |
| 11:41 AM | $252.99 | Up $0.07 | $252.99 | $252.99 | 100 |
| 11:40 AM | $252.92 | Down $ -0.07 | $252.92 | $252.92 | 100 |
| 11:39 AM | $252.99 | Down $ -0.03 | $252.99 | $252.94 | 300 |
| 11:38 AM | $253.02 | Up $0.21 | $253.02 | $252.88 | 300 |
| 11:36 AM | $252.81 | Down $ -0.28 | $253.06 | $252.81 | 400 |
| 11:36 AM | $252.81 | Up $0.00 | $253.06 | $252.81 | 0 |
| 11:35 AM | $253.09 | Down $ -0.10 | $253.12 | $253.09 | 600 |
| 11:34 AM | $253.19 | Up $0.06 | $253.19 | $253.12 | 400 |
| 11:33 AM | $253.13 | Up $0.05 | $253.13 | $253.13 | 200 |
| 11:32 AM | $253.08 | Up $0.11 | $253.08 | $253.03 | 200 |
| 11:31 AM | $252.97 | Up $0.05 | $252.97 | $252.95 | 500 |
| 11:30 AM | $252.92 | Up $0.00 | $252.92 | $252.88 | 200 |
| 11:29 AM | $252.92 | Down $ -0.04 | $252.95 | $252.88 | 300 |
| 11:28 AM | $252.96 | Up $0.13 | $252.96 | $252.90 | 300 |
| 11:27 AM | $252.83 | Down $ -0.12 | $252.92 | $252.77 | 900 |
| 11:26 AM | $252.95 | Up $0.49 | $252.96 | $252.49 | 1,600 |
| 11:25 AM | $252.46 | Up $0.00 | $252.46 | $252.46 | 100 |
| 11:24 AM | $252.46 | Up $0.17 | $252.46 | $252.36 | 400 |
| 11:22 AM | $252.29 | Down $ -0.07 | $252.29 | $252.29 | 100 |
| 11:22 AM | $252.29 | Up $0.00 | $252.29 | $252.29 | 0 |
| 11:21 AM | $252.36 | Up $0.06 | $252.36 | $252.34 | 200 |
| 11:20 AM | $252.30 | Up $0.09 | $252.30 | $252.30 | 100 |
| 11:19 AM | $252.21 | Down $ -0.25 | $252.37 | $252.21 | 900 |
| 11:18 AM | $252.46 | Up $0.00 | $252.46 | $252.46 | 100 |
| 11:17 AM | $252.46 | Up $0.02 | $252.46 | $252.46 | 100 |
| 11:16 AM | $252.44 | Down $ -0.06 | $252.50 | $252.41 | 1,800 |
| 11:15 AM | $252.50 | Up $0.00 | $252.52 | $252.45 | 800 |
| 11:14 AM | $252.50 | Up $0.02 | $252.50 | $252.50 | 100 |
| 11:13 AM | $252.48 | Down $ -0.06 | $252.50 | $252.47 | 300 |
| 11:12 AM | $252.54 | Down $ -0.22 | $252.77 | $252.54 | 500 |
| 11:11 AM | $252.76 | Up $0.04 | $252.86 | $252.73 | 1,200 |
| 11:10 AM | $252.72 | Up $0.13 | $252.72 | $252.64 | 500 |
| 11:09 AM | $252.59 | Up $0.01 | $252.60 | $252.59 | 200 |
| 11:08 AM | $252.58 | Down $ -0.41 | $252.86 | $252.58 | 1,000 |
| 11:06 AM | $252.99 | Up $0.04 | $252.99 | $252.99 | 100 |
| 11:06 AM | $252.99 | Up $0.00 | $252.99 | $252.99 | 0 |
| 11:05 AM | $252.95 | Down $ -0.07 | $252.95 | $252.95 | 100 |
| 11:04 AM | $253.02 | Up $0.13 | $253.02 | $252.90 | 300 |
| 11:03 AM | $252.89 | Down $ -0.13 | $252.96 | $252.84 | 600 |
| 11:02 AM | $253.02 | Up $0.02 | $253.02 | $253.02 | 100 |
| 11:01 AM | $253.00 | Down $ -0.13 | $253.00 | $253.00 | 100 |
| 11:00 AM | $253.13 | Up $0.05 | $253.13 | $253.13 | 100 |
| 10:59 AM | $253.08 | Up $0.20 | $253.08 | $252.98 | 500 |
| 10:58 AM | $252.88 | Down $ -0.12 | $252.91 | $252.88 | 400 |
| 10:57 AM | $253.00 | Up $0.09 | $253.00 | $252.92 | 500 |
| 10:56 AM | $252.91 | Up $0.04 | $253.00 | $252.87 | 2,100 |
| 10:54 AM | $252.87 | Down $ -0.02 | $252.89 | $252.87 | 400 |
| 10:54 AM | $252.87 | Up $0.00 | $252.89 | $252.87 | 0 |
| 10:53 AM | $252.89 | Up $0.13 | $252.89 | $252.82 | 500 |
| 10:51 AM | $252.76 | Down $ -0.21 | $252.88 | $252.76 | 400 |
| 10:51 AM | $252.76 | Up $0.00 | $252.88 | $252.76 | 0 |
| 10:50 AM | $252.97 | Down $ -0.05 | $252.97 | $252.94 | 200 |
| 10:49 AM | $253.02 | Down $ -0.10 | $253.02 | $253.02 | 200 |
| 10:48 AM | $253.12 | Up $0.01 | $253.12 | $253.12 | 100 |
| 10:47 AM | $253.11 | Down $ -0.03 | $253.17 | $253.05 | 800 |
| 10:46 AM | $253.14 | Up $0.06 | $253.20 | $253.10 | 1,000 |
| 10:45 AM | $253.08 | Up $0.15 | $253.09 | $253.08 | 200 |
| 10:44 AM | $252.93 | Down $ -0.10 | $253.01 | $252.93 | 300 |
| 10:43 AM | $253.03 | Up $0.01 | $253.08 | $252.83 | 800 |
| 10:42 AM | $253.02 | Down $ -0.17 | $253.12 | $253.02 | 300 |
| 10:41 AM | $253.19 | Up $0.05 | $253.21 | $253.19 | 300 |
| 10:40 AM | $253.14 | Up $0.18 | $253.14 | $253.04 | 600 |
| 10:39 AM | $252.96 | Up $0.05 | $253.01 | $252.94 | 300 |
| 10:38 AM | $252.91 | Down $ -0.02 | $252.99 | $252.86 | 400 |
| 10:37 AM | $252.93 | Down $ -0.06 | $253.05 | $252.93 | 300 |
| 10:36 AM | $252.99 | Up $0.00 | $253.01 | $252.94 | 300 |
| 10:33 AM | $252.99 | Up $0.04 | $252.99 | $252.99 | 100 |
| 10:33 AM | $252.99 | Up $0.00 | $252.99 | $252.99 | 0 |
| 10:33 AM | $252.99 | Up $0.00 | $252.99 | $252.99 | 0 |
| 10:32 AM | $252.95 | Up $0.08 | $253.01 | $252.83 | 1,400 |
| 10:31 AM | $252.87 | Down $ -0.29 | $253.09 | $252.87 | 500 |
| 10:30 AM | $253.16 | Down $ -0.08 | $253.23 | $253.16 | 200 |
| 10:29 AM | $253.24 | Up $0.30 | $253.31 | $252.95 | 800 |
| 10:28 AM | $252.95 | Up $0.14 | $252.98 | $252.86 | 1,500 |
| 10:27 AM | $252.80 | Down $ -0.37 | $253.23 | $252.80 | 3,000 |
| 10:26 AM | $253.17 | Down $ -0.01 | $253.17 | $253.17 | 100 |
| 10:25 AM | $253.18 | Down $ -0.07 | $253.18 | $253.18 | 100 |
| 10:24 AM | $253.25 | Down $ -0.05 | $253.25 | $253.18 | 500 |
| 10:22 AM | $253.30 | Up $0.27 | $253.37 | $253.12 | 800 |
| 10:22 AM | $253.30 | Up $0.00 | $253.37 | $253.12 | 0 |
| 10:21 AM | $253.03 | Up $0.20 | $253.03 | $252.83 | 800 |
| 10:19 AM | $252.83 | Down $ -0.07 | $252.99 | $252.83 | 1,400 |
| 10:19 AM | $252.83 | Up $0.00 | $252.99 | $252.83 | 0 |
| 10:18 AM | $252.90 | Up $0.16 | $252.90 | $252.80 | 300 |
| 10:17 AM | $252.74 | Up $0.44 | $252.74 | $252.28 | 1,500 |
| 10:14 AM | $252.30 | Up $0.16 | $252.37 | $252.19 | 1,700 |
| 10:14 AM | $252.30 | Up $0.00 | $252.37 | $252.19 | 0 |
| 10:14 AM | $252.30 | Up $0.00 | $252.37 | $252.19 | 0 |
| 10:13 AM | $252.14 | Down $ -0.17 | $252.37 | $252.14 | 2,200 |
| 10:12 AM | $252.31 | Down $ -0.16 | $252.33 | $252.31 | 200 |
| 10:11 AM | $252.47 | Up $0.00 | $252.47 | $252.47 | 100 |
| 10:10 AM | $252.47 | Down $ -0.14 | $252.55 | $252.47 | 500 |
| 10:09 AM | $252.61 | Up $0.31 | $252.61 | $252.36 | 1,100 |
| 10:08 AM | $252.30 | Up $0.03 | $252.30 | $252.30 | 100 |
| 10:07 AM | $252.27 | Down $ -0.02 | $252.27 | $252.27 | 100 |
| 10:06 AM | $252.29 | Up $0.10 | $252.34 | $252.25 | 500 |
| 10:05 AM | $252.19 | Down $ -0.18 | $252.40 | $252.19 | 600 |
| 10:04 AM | $252.37 | Down $ -0.05 | $252.56 | $252.37 | 600 |
| 10:03 AM | $252.42 | Down $ -0.13 | $252.49 | $252.42 | 500 |
| 10:02 AM | $252.55 | Up $0.48 | $252.55 | $252.13 | 1,400 |
| 10:01 AM | $252.07 | Down $ -0.01 | $252.15 | $252.02 | 600 |
| 10:00 AM | $252.08 | Up $0.30 | $252.08 | $251.71 | 800 |
| 09:59 AM | $251.78 | Up $0.20 | $251.85 | $251.63 | 900 |
| 09:58 AM | $251.58 | Down $ -0.20 | $251.73 | $251.58 | 600 |
| 09:57 AM | $251.78 | Up $0.07 | $251.78 | $251.78 | 100 |
| 09:56 AM | $251.71 | Down $ -0.09 | $251.73 | $251.66 | 400 |
| 09:55 AM | $251.80 | Up $0.04 | $251.85 | $251.65 | 600 |
| 09:54 AM | $251.76 | Up $0.27 | $251.76 | $251.62 | 500 |
| 09:53 AM | $251.49 | Up $0.13 | $251.57 | $251.43 | 900 |
| 09:52 AM | $251.36 | Down $ -0.01 | $251.51 | $251.36 | 600 |
| 09:51 AM | $251.37 | Down $ -0.23 | $251.50 | $251.30 | 600 |
| 09:50 AM | $251.60 | Down $ -0.15 | $251.67 | $251.60 | 300 |
| 09:49 AM | $251.75 | Down $ -0.41 | $252.09 | $251.75 | 700 |
| 09:47 AM | $252.16 | Up $0.02 | $252.16 | $252.16 | 300 |
| 09:47 AM | $252.16 | Up $0.00 | $252.16 | $252.16 | 0 |
| 09:46 AM | $252.14 | Down $ -0.06 | $252.30 | $252.14 | 800 |
| 09:45 AM | $252.20 | Up $0.48 | $252.26 | $251.79 | 1,800 |
| 09:44 AM | $251.72 | Down $ -0.22 | $251.72 | $251.72 | 100 |
| 09:43 AM | $251.94 | Up $0.36 | $252.05 | $251.45 | 3,900 |
| 09:42 AM | $251.58 | Up $0.07 | $251.58 | $251.32 | 900 |
| 09:40 AM | $251.51 | Up $0.63 | $251.51 | $251.51 | 600 |
| 09:40 AM | $251.51 | Up $0.00 | $251.51 | $251.51 | 0 |
| 09:39 AM | $250.88 | Down $ -0.28 | $250.88 | $250.88 | 200 |
| 09:38 AM | $251.16 | Down $ -0.47 | $251.34 | $250.95 | 1,700 |
| 09:34 AM | $251.63 | Down $ -0.33 | $251.63 | $251.63 | 100 |
| 09:34 AM | $251.63 | Up $0.00 | $251.63 | $251.63 | 0 |
| 09:34 AM | $251.63 | Up $0.00 | $251.63 | $251.63 | 0 |
| 09:34 AM | $251.63 | Up $0.00 | $251.63 | $251.63 | 0 |
| 09:33 AM | $251.96 | Up $0.17 | $251.96 | $251.96 | 100 |
| 09:31 AM | $251.79 | Up $0.13 | $251.81 | $251.79 | 300 |
| 09:31 AM | $251.79 | Up $0.00 | $251.81 | $251.79 | 0 |
| 09:30 AM | $251.66 | Up $2.29 | $252.15 | $250.10 | 2,400 |
| Previous close | $249.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-04-2025 | $251.86 | $252.72 | $253.45 | $251.01 | 313,900 |
| 21-04-2025 | $249.37 | $249.09 | $249.97 | $247.50 | 108,600 |
| 17-04-2025 | $251.88 | $252.82 | $254.40 | $251.59 | 245,000 |
| 16-04-2025 | $250.04 | $254.28 | $255.46 | $248.67 | 235,100 |
| 15-04-2025 | $253.75 | $248.02 | $254.50 | $248.02 | 457,000 |
| 14-04-2025 | $244.59 | $242.79 | $244.82 | $242.57 | 398,500 |
| 11-04-2025 | $239.93 | $237.04 | $240.89 | $236.61 | 192,400 |
| 10-04-2025 | $233.82 | $233.94 | $235.83 | $230.88 | 241,900 |
| 09-04-2025 | $239.89 | $228.50 | $241.90 | $228.45 | 415,900 |
| 08-04-2025 | $230.24 | $234.14 | $234.65 | $228.53 | 361,900 |
| 07-04-2025 | $231.61 | $231.33 | $234.40 | $229.52 | 460,100 |
| 04-04-2025 | $236.22 | $241.94 | $242.11 | $235.85 | 429,600 |
| 03-04-2025 | $247.78 | $248.26 | $250.01 | $247.69 | 254,500 |
| 02-04-2025 | $251.41 | $249.17 | $251.41 | $249.01 | 170,900 |
| 01-04-2025 | $249.20 | $249.44 | $250.14 | $248.51 | 162,100 |
| 31-03-2025 | $248.33 | $247.19 | $248.72 | $246.20 | 305,100 |
| 28-03-2025 | $244.70 | $245.21 | $245.53 | $244.31 | 104,000 |
| 27-03-2025 | $247.05 | $246.83 | $247.67 | $246.30 | 146,000 |
| 26-03-2025 | $245.53 | $245.20 | $245.87 | $244.92 | 129,000 |
| 25-03-2025 | $246.29 | $247.12 | $247.74 | $246.22 | 176,000 |
| 24-03-2025 | $245.71 | $245.10 | $246.36 | $244.31 | 227,900 |
| 21-03-2025 | $243.72 | $242.56 | $245.08 | $242.45 | 583,900 |
| 20-03-2025 | $243.46 | $244.74 | $244.98 | $242.88 | 169,100 |
| 19-03-2025 | $244.85 | $246.01 | $246.02 | $244.15 | 179,600 |
| 18-03-2025 | $246.43 | $244.82 | $246.74 | $244.82 | 235,100 |
| 17-03-2025 | $248.34 | $247.89 | $248.66 | $247.12 | 135,700 |
| 14-03-2025 | $247.36 | $247.07 | $247.41 | $246.07 | 124,000 |
| 13-03-2025 | $245.40 | $245.32 | $247.00 | $245.17 | 246,600 |
| 12-03-2025 | $245.85 | $245.43 | $247.52 | $245.09 | 284,900 |
| 11-03-2025 | $247.48 | $249.97 | $250.20 | $247.42 | 280,600 |
Graphs are not available, please refer to the detailed table