Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
260.34 Down -0.58 (-0.22 %)
Delayed : 2025/05/08 17:40:00
- Previous close $260.92
- Opening $261.61
- Price Ask $258.00
- Price Bid $258.00
- Size Bid 1
- Size Ask 2
- Today High $262.91
- Today Low $259.30
- 52 Weeks High $262.91
- 52 Weeks Low $214.51
- Volume 444,387
Fundamentals
- P/E Ratio : 39.72
- Earnings/Share : 11.72
- Dividends/Share : $0.60
- Current Div. Yield : 1.26
- Market Cap (M) : 117,277.55
- Shares Out (M) : 450.48
- Exchange : XTSE
- Ex Dividend Date : 2025/05/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $260.34 | Up $0.00 | $260.34 | $260.34 | 247,000 |
| 03:59 PM | $260.34 | Up $0.20 | $260.34 | $260.02 | 4,300 |
| 03:58 PM | $260.14 | Down $ -0.10 | $260.21 | $260.14 | 1,900 |
| 03:57 PM | $260.24 | Up $0.02 | $260.24 | $260.18 | 1,700 |
| 03:56 PM | $260.22 | Up $0.10 | $260.28 | $260.15 | 2,200 |
| 03:55 PM | $260.12 | Down $ -0.23 | $260.47 | $260.12 | 4,500 |
| 03:54 PM | $260.35 | Down $ -0.01 | $260.41 | $260.35 | 1,300 |
| 03:53 PM | $260.36 | Up $0.04 | $260.36 | $260.25 | 900 |
| 03:52 PM | $260.32 | Down $ -0.30 | $260.53 | $260.22 | 1,900 |
| 03:51 PM | $260.62 | Down $ -0.07 | $260.69 | $260.57 | 900 |
| 03:50 PM | $260.69 | Down $ -0.04 | $260.82 | $260.66 | 2,900 |
| 03:49 PM | $260.73 | Up $0.12 | $260.73 | $260.58 | 1,300 |
| 03:48 PM | $260.61 | Up $0.10 | $260.61 | $260.52 | 1,500 |
| 03:46 PM | $260.51 | Up $0.03 | $260.53 | $260.46 | 1,800 |
| 03:46 PM | $260.51 | Up $0.00 | $260.53 | $260.46 | 0 |
| 03:45 PM | $260.48 | Down $ -0.07 | $260.48 | $260.40 | 1,100 |
| 03:43 PM | $260.55 | Up $0.06 | $260.55 | $260.41 | 1,000 |
| 03:43 PM | $260.55 | Up $0.00 | $260.55 | $260.41 | 0 |
| 03:42 PM | $260.49 | Up $0.03 | $260.58 | $260.49 | 2,100 |
| 03:41 PM | $260.46 | Down $ -0.12 | $260.46 | $260.46 | 100 |
| 03:39 PM | $260.58 | Up $0.03 | $260.58 | $260.45 | 1,400 |
| 03:39 PM | $260.58 | Up $0.00 | $260.58 | $260.45 | 0 |
| 03:38 PM | $260.55 | Up $0.04 | $260.55 | $260.54 | 700 |
| 03:36 PM | $260.51 | Down $ -0.07 | $260.58 | $260.51 | 200 |
| 03:36 PM | $260.51 | Up $0.00 | $260.58 | $260.51 | 0 |
| 03:35 PM | $260.58 | Down $ -0.11 | $260.58 | $260.54 | 1,000 |
| 03:34 PM | $260.69 | Up $0.07 | $260.69 | $260.64 | 1,300 |
| 03:33 PM | $260.62 | Down $ -0.29 | $260.85 | $260.62 | 400 |
| 03:32 PM | $260.91 | Down $ -0.29 | $261.11 | $260.91 | 900 |
| 03:31 PM | $261.20 | Down $ -0.17 | $261.25 | $261.20 | 200 |
| 03:30 PM | $261.37 | Up $0.05 | $261.37 | $261.36 | 200 |
| 03:27 PM | $261.32 | Up $0.09 | $261.32 | $261.23 | 200 |
| 03:27 PM | $261.32 | Up $0.00 | $261.32 | $261.23 | 0 |
| 03:27 PM | $261.32 | Up $0.00 | $261.32 | $261.23 | 0 |
| 03:26 PM | $261.23 | Up $0.03 | $261.32 | $261.23 | 300 |
| 03:22 PM | $261.20 | Down $ -0.07 | $261.21 | $261.20 | 300 |
| 03:22 PM | $261.20 | Up $0.00 | $261.21 | $261.20 | 0 |
| 03:22 PM | $261.20 | Up $0.00 | $261.21 | $261.20 | 0 |
| 03:22 PM | $261.20 | Up $0.00 | $261.21 | $261.20 | 0 |
| 03:21 PM | $261.27 | Up $0.22 | $261.27 | $261.09 | 700 |
| 03:20 PM | $261.05 | Up $0.06 | $261.05 | $260.91 | 1,400 |
| 03:19 PM | $260.99 | Up $0.05 | $260.99 | $260.89 | 900 |
| 03:18 PM | $260.94 | Up $0.17 | $261.07 | $260.83 | 1,500 |
| 03:16 PM | $260.77 | Down $ -0.10 | $260.77 | $260.77 | 100 |
| 03:16 PM | $260.77 | Up $0.00 | $260.77 | $260.77 | 0 |
| 03:12 PM | $260.87 | Up $0.12 | $260.87 | $260.81 | 600 |
| 03:12 PM | $260.87 | Up $0.00 | $260.87 | $260.81 | 0 |
| 03:12 PM | $260.87 | Up $0.00 | $260.87 | $260.81 | 0 |
| 03:12 PM | $260.87 | Up $0.00 | $260.87 | $260.81 | 0 |
| 03:11 PM | $260.75 | Down $ -0.08 | $260.75 | $260.75 | 100 |
| 03:10 PM | $260.83 | Down $ -0.14 | $260.90 | $260.83 | 200 |
| 03:09 PM | $260.97 | Down $ -0.06 | $260.97 | $260.97 | 100 |
| 03:07 PM | $261.03 | Down $ -0.01 | $261.03 | $261.01 | 300 |
| 03:07 PM | $261.03 | Up $0.00 | $261.03 | $261.01 | 0 |
| 03:06 PM | $261.04 | Down $ -0.10 | $261.11 | $261.04 | 200 |
| 03:04 PM | $261.14 | Up $0.05 | $261.14 | $261.11 | 500 |
| 03:04 PM | $261.14 | Up $0.00 | $261.14 | $261.11 | 0 |
| 03:01 PM | $261.09 | Down $ -0.06 | $261.09 | $261.09 | 100 |
| 03:01 PM | $261.09 | Up $0.00 | $261.09 | $261.09 | 0 |
| 03:01 PM | $261.09 | Up $0.00 | $261.09 | $261.09 | 0 |
| 03:00 PM | $261.15 | Down $ -0.08 | $261.15 | $261.15 | 100 |
| 02:57 PM | $261.23 | Down $ -0.01 | $261.23 | $261.23 | 100 |
| 02:57 PM | $261.23 | Up $0.00 | $261.23 | $261.23 | 0 |
| 02:57 PM | $261.23 | Up $0.00 | $261.23 | $261.23 | 0 |
| 02:56 PM | $261.24 | Up $0.03 | $261.29 | $261.24 | 300 |
| 02:54 PM | $261.21 | Down $ -0.30 | $261.43 | $261.21 | 2,900 |
| 02:54 PM | $261.21 | Up $0.00 | $261.43 | $261.21 | 0 |
| 02:53 PM | $261.51 | Up $0.10 | $261.51 | $261.48 | 500 |
| 02:52 PM | $261.41 | Up $0.04 | $261.41 | $261.31 | 300 |
| 02:50 PM | $261.37 | Down $ -0.07 | $261.38 | $261.37 | 500 |
| 02:50 PM | $261.37 | Up $0.00 | $261.38 | $261.37 | 0 |
| 02:49 PM | $261.44 | Up $0.00 | $261.44 | $261.38 | 200 |
| 02:48 PM | $261.44 | Up $0.14 | $261.44 | $261.39 | 400 |
| 02:47 PM | $261.30 | Down $ -0.13 | $261.35 | $261.30 | 500 |
| 02:46 PM | $261.43 | Up $0.09 | $261.43 | $261.43 | 100 |
| 02:45 PM | $261.34 | Up $0.30 | $261.34 | $260.97 | 700 |
| 02:42 PM | $261.04 | Up $0.06 | $261.04 | $261.00 | 400 |
| 02:42 PM | $261.04 | Up $0.00 | $261.04 | $261.00 | 0 |
| 02:42 PM | $261.04 | Up $0.00 | $261.04 | $261.00 | 0 |
| 02:41 PM | $260.98 | Up $0.03 | $260.98 | $260.84 | 400 |
| 02:40 PM | $260.95 | Up $0.08 | $260.95 | $260.95 | 100 |
| 02:38 PM | $260.87 | Down $ -0.06 | $260.89 | $260.87 | 200 |
| 02:38 PM | $260.87 | Up $0.00 | $260.89 | $260.87 | 0 |
| 02:36 PM | $260.93 | Up $0.12 | $260.93 | $260.90 | 400 |
| 02:36 PM | $260.93 | Up $0.00 | $260.93 | $260.90 | 0 |
| 02:35 PM | $260.81 | Down $ -0.07 | $260.81 | $260.81 | 100 |
| 02:34 PM | $260.88 | Down $ -0.01 | $260.88 | $260.82 | 200 |
| 02:33 PM | $260.89 | Up $0.08 | $260.89 | $260.88 | 300 |
| 02:32 PM | $260.81 | Up $0.01 | $260.89 | $260.81 | 400 |
| 02:30 PM | $260.80 | Up $0.06 | $260.80 | $260.62 | 800 |
| 02:30 PM | $260.80 | Up $0.00 | $260.80 | $260.62 | 0 |
| 02:28 PM | $260.74 | Down $ -0.07 | $260.82 | $260.74 | 200 |
| 02:28 PM | $260.74 | Up $0.00 | $260.82 | $260.74 | 0 |
| 02:27 PM | $260.81 | Up $0.12 | $260.81 | $260.71 | 1,000 |
| 02:25 PM | $260.69 | Down $ -0.06 | $260.69 | $260.69 | 100 |
| 02:25 PM | $260.69 | Up $0.00 | $260.69 | $260.69 | 0 |
| 02:24 PM | $260.75 | Down $ -0.03 | $260.76 | $260.75 | 300 |
| 02:23 PM | $260.78 | Down $ -0.13 | $260.85 | $260.78 | 200 |
| 02:20 PM | $260.91 | Down $ -0.03 | $260.91 | $260.91 | 100 |
| 02:20 PM | $260.91 | Up $0.00 | $260.91 | $260.91 | 0 |
| 02:20 PM | $260.91 | Up $0.00 | $260.91 | $260.91 | 0 |
| 02:19 PM | $260.94 | Up $0.47 | $260.94 | $260.60 | 1,200 |
| 02:17 PM | $260.47 | Down $ -0.09 | $260.47 | $260.47 | 100 |
| 02:17 PM | $260.47 | Up $0.00 | $260.47 | $260.47 | 0 |
| 02:16 PM | $260.56 | Down $ -0.03 | $260.67 | $260.56 | 200 |
| 02:14 PM | $260.59 | Down $ -0.07 | $260.65 | $260.59 | 600 |
| 02:14 PM | $260.59 | Up $0.00 | $260.65 | $260.59 | 0 |
| 02:13 PM | $260.66 | Up $0.18 | $260.77 | $260.53 | 1,200 |
| 02:12 PM | $260.49 | Up $0.01 | $260.53 | $260.40 | 900 |
| 02:11 PM | $260.47 | Down $ -0.10 | $260.55 | $260.47 | 200 |
| 02:10 PM | $260.57 | Up $0.00 | $260.57 | $260.56 | 400 |
| 02:09 PM | $260.57 | Up $0.08 | $260.57 | $260.46 | 1,100 |
| 02:08 PM | $260.49 | Up $0.13 | $260.49 | $260.46 | 400 |
| 02:07 PM | $260.36 | Up $0.01 | $260.48 | $260.30 | 1,200 |
| 02:06 PM | $260.35 | Up $0.01 | $260.49 | $260.35 | 600 |
| 02:05 PM | $260.34 | Down $ -0.05 | $260.45 | $260.34 | 600 |
| 02:04 PM | $260.39 | Down $ -0.08 | $260.39 | $260.39 | 100 |
| 02:03 PM | $260.47 | Down $ -0.08 | $260.59 | $260.47 | 200 |
| 02:02 PM | $260.55 | Down $ -0.06 | $260.66 | $260.55 | 800 |
| 02:01 PM | $260.61 | Down $ -0.10 | $260.61 | $260.52 | 400 |
| 02:00 PM | $260.71 | Down $ -0.11 | $260.71 | $260.59 | 1,200 |
| 01:58 PM | $260.82 | Down $ -0.07 | $260.82 | $260.82 | 100 |
| 01:58 PM | $260.82 | Up $0.00 | $260.82 | $260.82 | 0 |
| 01:57 PM | $260.89 | Down $ -0.09 | $260.89 | $260.89 | 100 |
| 01:56 PM | $260.98 | Down $ -0.05 | $261.00 | $260.98 | 300 |
| 01:55 PM | $261.03 | Down $ -0.16 | $261.09 | $261.03 | 200 |
| 01:54 PM | $261.19 | Up $0.10 | $261.19 | $261.15 | 200 |
| 01:53 PM | $261.09 | Down $ -0.11 | $261.13 | $261.09 | 200 |
| 01:52 PM | $261.20 | Down $ -0.05 | $261.20 | $261.14 | 300 |
| 01:50 PM | $261.25 | Down $ -0.03 | $261.25 | $261.25 | 100 |
| 01:50 PM | $261.25 | Up $0.00 | $261.25 | $261.25 | 0 |
| 01:49 PM | $261.28 | Down $ -0.13 | $261.42 | $261.28 | 200 |
| 01:48 PM | $261.41 | Up $0.07 | $261.41 | $261.32 | 300 |
| 01:47 PM | $261.34 | Down $ -0.11 | $261.34 | $261.34 | 200 |
| 01:44 PM | $261.45 | Up $0.10 | $261.45 | $261.45 | 100 |
| 01:44 PM | $261.45 | Up $0.00 | $261.45 | $261.45 | 0 |
| 01:44 PM | $261.45 | Up $0.00 | $261.45 | $261.45 | 0 |
| 01:43 PM | $261.35 | Down $ -0.03 | $261.35 | $261.35 | 200 |
| 01:42 PM | $261.38 | Up $0.11 | $261.38 | $261.28 | 600 |
| 01:41 PM | $261.27 | Down $ -0.06 | $261.28 | $261.21 | 400 |
| 01:40 PM | $261.33 | Up $0.03 | $261.33 | $261.33 | 100 |
| 01:39 PM | $261.30 | Down $ -0.04 | $261.34 | $261.30 | 400 |
| 01:38 PM | $261.34 | Up $0.07 | $261.34 | $261.22 | 200 |
| 01:37 PM | $261.27 | Up $0.07 | $261.27 | $261.27 | 100 |
| 01:36 PM | $261.20 | Down $ -0.12 | $261.20 | $261.20 | 100 |
| 01:35 PM | $261.32 | Up $0.09 | $261.32 | $261.21 | 500 |
| 01:34 PM | $261.23 | Up $0.00 | $261.23 | $261.23 | 100 |
| 01:33 PM | $261.23 | Down $ -0.12 | $261.27 | $261.20 | 300 |
| 01:32 PM | $261.35 | Up $0.06 | $261.35 | $261.35 | 100 |
| 01:31 PM | $261.29 | Down $ -0.05 | $261.29 | $261.29 | 100 |
| 01:30 PM | $261.34 | Up $0.04 | $261.40 | $261.32 | 900 |
| 01:29 PM | $261.30 | Down $ -0.13 | $261.37 | $261.27 | 600 |
| 01:28 PM | $261.43 | Up $0.06 | $261.43 | $261.43 | 200 |
| 01:25 PM | $261.37 | Down $ -0.07 | $261.37 | $261.37 | 100 |
| 01:25 PM | $261.37 | Up $0.00 | $261.37 | $261.37 | 0 |
| 01:25 PM | $261.37 | Up $0.00 | $261.37 | $261.37 | 0 |
| 01:24 PM | $261.44 | Down $ -0.08 | $261.50 | $261.44 | 700 |
| 01:23 PM | $261.52 | Down $ -0.21 | $261.67 | $261.52 | 1,000 |
| 01:22 PM | $261.73 | Up $0.22 | $261.80 | $261.48 | 3,300 |
| 01:21 PM | $261.51 | Up $0.00 | $261.51 | $261.44 | 300 |
| 01:19 PM | $261.51 | Up $0.07 | $261.51 | $261.50 | 300 |
| 01:19 PM | $261.51 | Up $0.00 | $261.51 | $261.50 | 0 |
| 01:18 PM | $261.44 | Up $0.07 | $261.44 | $261.34 | 300 |
| 01:17 PM | $261.37 | Down $ -0.02 | $261.38 | $261.37 | 200 |
| 01:16 PM | $261.39 | Up $0.01 | $261.46 | $261.33 | 800 |
| 01:15 PM | $261.38 | Down $ -0.02 | $261.38 | $261.38 | 100 |
| 01:14 PM | $261.40 | Down $ -0.13 | $261.46 | $261.40 | 200 |
| 01:12 PM | $261.53 | Down $ -0.04 | $261.54 | $261.46 | 400 |
| 01:12 PM | $261.53 | Up $0.00 | $261.54 | $261.46 | 0 |
| 01:10 PM | $261.57 | Up $0.09 | $261.57 | $261.40 | 400 |
| 01:10 PM | $261.57 | Up $0.00 | $261.57 | $261.40 | 0 |
| 01:09 PM | $261.48 | Down $ -0.09 | $261.51 | $261.48 | 200 |
| 01:08 PM | $261.57 | Down $ -0.07 | $261.58 | $261.57 | 200 |
| 01:05 PM | $261.64 | Down $ -0.08 | $261.74 | $261.64 | 200 |
| 01:05 PM | $261.64 | Up $0.00 | $261.74 | $261.64 | 0 |
| 01:05 PM | $261.64 | Up $0.00 | $261.74 | $261.64 | 0 |
| 01:04 PM | $261.72 | Down $ -0.03 | $261.72 | $261.72 | 100 |
| 01:01 PM | $261.75 | Down $ -0.15 | $261.78 | $261.75 | 200 |
| 01:01 PM | $261.75 | Up $0.00 | $261.78 | $261.75 | 0 |
| 01:01 PM | $261.75 | Up $0.00 | $261.78 | $261.75 | 0 |
| 01:00 PM | $261.90 | Up $0.04 | $261.90 | $261.90 | 100 |
| 12:59 PM | $261.86 | Up $0.02 | $261.86 | $261.85 | 300 |
| 12:58 PM | $261.84 | Up $0.07 | $261.84 | $261.84 | 100 |
| 12:55 PM | $261.77 | Up $0.03 | $261.88 | $261.77 | 700 |
| 12:55 PM | $261.77 | Up $0.00 | $261.88 | $261.77 | 0 |
| 12:55 PM | $261.77 | Up $0.00 | $261.88 | $261.77 | 0 |
| 12:54 PM | $261.74 | Down $ -0.09 | $261.83 | $261.74 | 300 |
| 12:52 PM | $261.83 | Up $0.03 | $261.83 | $261.83 | 100 |
| 12:52 PM | $261.83 | Up $0.00 | $261.83 | $261.83 | 0 |
| 12:51 PM | $261.80 | Down $ -0.14 | $261.98 | $261.80 | 400 |
| 12:50 PM | $261.94 | Down $ -0.12 | $261.98 | $261.94 | 300 |
| 12:49 PM | $262.06 | Down $ -0.06 | $262.13 | $262.06 | 200 |
| 12:48 PM | $262.12 | Down $ -0.08 | $262.30 | $262.12 | 1,100 |
| 12:47 PM | $262.20 | Up $0.00 | $262.27 | $262.20 | 200 |
| 12:45 PM | $262.20 | Down $ -0.04 | $262.30 | $262.20 | 400 |
| 12:45 PM | $262.20 | Up $0.00 | $262.30 | $262.20 | 0 |
| 12:44 PM | $262.24 | Up $0.11 | $262.24 | $262.06 | 500 |
| 12:43 PM | $262.13 | Down $ -0.40 | $262.46 | $262.13 | 800 |
| 12:41 PM | $262.53 | Up $0.08 | $262.53 | $262.46 | 400 |
| 12:41 PM | $262.53 | Up $0.00 | $262.53 | $262.46 | 0 |
| 12:40 PM | $262.45 | Up $0.01 | $262.45 | $262.40 | 200 |
| 12:38 PM | $262.44 | Up $0.07 | $262.44 | $262.33 | 900 |
| 12:38 PM | $262.44 | Up $0.00 | $262.44 | $262.33 | 0 |
| 12:32 PM | $262.37 | Up $0.12 | $262.37 | $262.14 | 3,500 |
| 12:32 PM | $262.37 | Up $0.00 | $262.37 | $262.14 | 0 |
| 12:32 PM | $262.37 | Up $0.00 | $262.37 | $262.14 | 0 |
| 12:32 PM | $262.37 | Up $0.00 | $262.37 | $262.14 | 0 |
| 12:32 PM | $262.37 | Up $0.00 | $262.37 | $262.14 | 0 |
| 12:32 PM | $262.37 | Up $0.00 | $262.37 | $262.14 | 0 |
| 12:31 PM | $262.25 | Up $0.06 | $262.25 | $262.25 | 200 |
| 12:30 PM | $262.19 | Up $0.12 | $262.19 | $262.19 | 200 |
| 12:28 PM | $262.07 | Down $ -0.17 | $262.21 | $262.07 | 300 |
| 12:28 PM | $262.07 | Up $0.00 | $262.21 | $262.07 | 0 |
| 12:26 PM | $262.24 | Down $ -0.27 | $262.41 | $262.24 | 400 |
| 12:26 PM | $262.24 | Up $0.00 | $262.41 | $262.24 | 0 |
| 12:25 PM | $262.51 | Down $ -0.04 | $262.91 | $262.51 | 2,500 |
| 12:24 PM | $262.55 | Up $0.05 | $262.55 | $262.49 | 300 |
| 12:23 PM | $262.50 | Up $0.02 | $262.50 | $262.44 | 400 |
| 12:21 PM | $262.48 | Down $ -0.11 | $262.52 | $262.48 | 200 |
| 12:21 PM | $262.48 | Up $0.00 | $262.52 | $262.48 | 0 |
| 12:17 PM | $262.59 | Up $0.15 | $262.59 | $262.52 | 300 |
| 12:17 PM | $262.59 | Up $0.00 | $262.59 | $262.52 | 0 |
| 12:17 PM | $262.59 | Up $0.00 | $262.59 | $262.52 | 0 |
| 12:17 PM | $262.59 | Up $0.00 | $262.59 | $262.52 | 0 |
| 12:16 PM | $262.44 | Down $ -0.25 | $262.63 | $262.36 | 1,700 |
| 12:15 PM | $262.69 | Up $0.04 | $262.69 | $262.64 | 300 |
| 12:13 PM | $262.65 | Up $0.06 | $262.65 | $262.65 | 100 |
| 12:13 PM | $262.65 | Up $0.00 | $262.65 | $262.65 | 0 |
| 12:12 PM | $262.59 | Up $0.12 | $262.59 | $262.54 | 200 |
| 12:11 PM | $262.47 | Down $ -0.07 | $262.52 | $262.47 | 200 |
| 12:10 PM | $262.54 | Down $ -0.01 | $262.61 | $262.54 | 600 |
| 12:09 PM | $262.55 | Up $0.07 | $262.55 | $262.55 | 200 |
| 12:08 PM | $262.48 | Up $0.05 | $262.48 | $262.48 | 100 |
| 12:07 PM | $262.43 | Up $0.02 | $262.43 | $262.42 | 300 |
| 12:04 PM | $262.41 | Up $0.07 | $262.41 | $262.41 | 100 |
| 12:04 PM | $262.41 | Up $0.00 | $262.41 | $262.41 | 0 |
| 12:04 PM | $262.41 | Up $0.00 | $262.41 | $262.41 | 0 |
| 12:03 PM | $262.34 | Down $ -0.01 | $262.36 | $262.34 | 400 |
| 12:02 PM | $262.35 | Down $ -0.05 | $262.42 | $262.35 | 400 |
| 12:01 PM | $262.40 | Up $0.02 | $262.40 | $262.40 | 100 |
| 12:00 PM | $262.38 | Up $0.28 | $262.38 | $262.21 | 1,100 |
| 11:59 AM | $262.10 | Down $ -0.10 | $262.12 | $262.10 | 200 |
| 11:57 AM | $262.20 | Up $0.07 | $262.20 | $262.20 | 100 |
| 11:57 AM | $262.20 | Up $0.00 | $262.20 | $262.20 | 0 |
| 11:56 AM | $262.13 | Down $ -0.06 | $262.14 | $262.13 | 200 |
| 11:55 AM | $262.19 | Down $ -0.12 | $262.23 | $262.12 | 1,100 |
| 11:54 AM | $262.31 | Up $0.08 | $262.31 | $262.31 | 100 |
| 11:53 AM | $262.23 | Up $0.06 | $262.23 | $262.23 | 100 |
| 11:51 AM | $262.17 | Down $ -0.03 | $262.28 | $262.10 | 1,300 |
| 11:51 AM | $262.17 | Up $0.00 | $262.28 | $262.10 | 0 |
| 11:49 AM | $262.20 | Down $ -0.04 | $262.27 | $262.19 | 800 |
| 11:49 AM | $262.20 | Up $0.00 | $262.27 | $262.19 | 0 |
| 11:48 AM | $262.24 | Up $0.09 | $262.24 | $262.23 | 300 |
| 11:47 AM | $262.15 | Up $0.11 | $262.16 | $262.14 | 300 |
| 11:46 AM | $262.04 | Up $0.11 | $262.04 | $262.02 | 200 |
| 11:45 AM | $261.93 | Up $0.08 | $261.93 | $261.92 | 200 |
| 11:43 AM | $261.85 | Up $0.01 | $261.85 | $261.74 | 500 |
| 11:43 AM | $261.85 | Up $0.00 | $261.85 | $261.74 | 0 |
| 11:42 AM | $261.84 | Up $0.10 | $261.87 | $261.80 | 900 |
| 11:41 AM | $261.74 | Up $0.23 | $261.74 | $261.53 | 900 |
| 11:40 AM | $261.51 | Down $ -0.04 | $261.56 | $261.51 | 500 |
| 11:39 AM | $261.55 | Up $0.07 | $261.55 | $261.51 | 1,300 |
| 11:38 AM | $261.48 | Up $0.07 | $261.48 | $261.48 | 200 |
| 11:37 AM | $261.41 | Down $ -0.12 | $261.45 | $261.35 | 800 |
| 11:35 AM | $261.53 | Up $0.00 | $261.54 | $261.53 | 700 |
| 11:35 AM | $261.53 | Up $0.00 | $261.54 | $261.53 | 0 |
| 11:33 AM | $261.53 | Up $0.05 | $261.53 | $261.53 | 100 |
| 11:33 AM | $261.53 | Up $0.00 | $261.53 | $261.53 | 0 |
| 11:32 AM | $261.48 | Up $0.06 | $261.49 | $261.48 | 300 |
| 11:31 AM | $261.42 | Down $ -0.03 | $261.52 | $261.42 | 500 |
| 11:30 AM | $261.45 | Down $ -0.06 | $261.52 | $261.37 | 800 |
| 11:29 AM | $261.51 | Up $0.08 | $261.53 | $261.45 | 500 |
| 11:28 AM | $261.43 | Down $ -0.29 | $261.65 | $261.43 | 800 |
| 11:27 AM | $261.72 | Up $0.11 | $261.72 | $261.66 | 300 |
| 11:26 AM | $261.61 | Up $0.04 | $261.61 | $261.58 | 400 |
| 11:25 AM | $261.57 | Up $0.17 | $261.57 | $261.46 | 900 |
| 11:24 AM | $261.40 | Down $ -0.06 | $261.41 | $261.40 | 300 |
| 11:23 AM | $261.46 | Up $0.15 | $261.46 | $261.39 | 200 |
| 11:21 AM | $261.31 | Down $ -0.01 | $261.46 | $261.31 | 1,100 |
| 11:21 AM | $261.31 | Up $0.00 | $261.46 | $261.31 | 0 |
| 11:20 AM | $261.32 | Up $0.19 | $261.32 | $261.23 | 500 |
| 11:19 AM | $261.13 | Up $0.14 | $261.13 | $261.08 | 300 |
| 11:17 AM | $260.99 | Up $0.08 | $261.08 | $260.99 | 500 |
| 11:17 AM | $260.99 | Up $0.00 | $261.08 | $260.99 | 0 |
| 11:16 AM | $260.91 | Up $0.11 | $260.91 | $260.84 | 300 |
| 11:15 AM | $260.80 | Down $ -0.11 | $260.85 | $260.77 | 600 |
| 11:14 AM | $260.91 | Up $0.08 | $260.91 | $260.91 | 100 |
| 11:12 AM | $260.83 | Down $ -0.18 | $260.96 | $260.83 | 300 |
| 11:12 AM | $260.83 | Up $0.00 | $260.96 | $260.83 | 0 |
| 11:10 AM | $261.01 | Down $ -0.09 | $261.03 | $261.01 | 200 |
| 11:10 AM | $261.01 | Up $0.00 | $261.03 | $261.01 | 0 |
| 11:09 AM | $261.10 | Up $0.04 | $261.17 | $261.07 | 600 |
| 11:08 AM | $261.06 | Up $0.07 | $261.06 | $261.06 | 100 |
| 11:07 AM | $260.99 | Up $0.40 | $260.99 | $260.57 | 1,300 |
| 11:06 AM | $260.59 | Up $0.06 | $260.59 | $260.47 | 300 |
| 11:05 AM | $260.53 | Down $ -0.11 | $260.57 | $260.48 | 500 |
| 11:04 AM | $260.64 | Down $ -0.21 | $260.76 | $260.64 | 300 |
| 11:03 AM | $260.85 | Up $0.09 | $260.85 | $260.64 | 500 |
| 11:02 AM | $260.76 | Up $0.13 | $260.76 | $260.55 | 1,000 |
| 11:01 AM | $260.63 | Down $ -0.08 | $260.63 | $260.63 | 100 |
| 11:00 AM | $260.71 | Down $ -0.03 | $260.71 | $260.59 | 500 |
| 10:59 AM | $260.74 | Down $ -0.12 | $260.78 | $260.60 | 700 |
| 10:57 AM | $260.86 | Up $0.19 | $260.86 | $260.67 | 500 |
| 10:57 AM | $260.86 | Up $0.00 | $260.86 | $260.67 | 0 |
| 10:56 AM | $260.67 | Up $0.13 | $260.67 | $260.60 | 400 |
| 10:55 AM | $260.54 | Down $ -0.24 | $260.71 | $260.54 | 400 |
| 10:54 AM | $260.78 | Up $0.04 | $260.78 | $260.65 | 800 |
| 10:53 AM | $260.74 | Down $ -0.07 | $261.03 | $260.74 | 1,300 |
| 10:52 AM | $260.81 | Up $0.07 | $260.81 | $260.81 | 100 |
| 10:51 AM | $260.74 | Up $0.02 | $260.74 | $260.74 | 100 |
| 10:50 AM | $260.72 | Up $0.07 | $260.72 | $260.71 | 200 |
| 10:49 AM | $260.65 | Up $0.08 | $260.65 | $260.64 | 200 |
| 10:47 AM | $260.57 | Up $0.24 | $260.58 | $260.39 | 1,000 |
| 10:47 AM | $260.57 | Up $0.00 | $260.58 | $260.39 | 0 |
| 10:45 AM | $260.33 | Down $ -0.20 | $260.42 | $260.33 | 500 |
| 10:45 AM | $260.33 | Up $0.00 | $260.42 | $260.33 | 0 |
| 10:44 AM | $260.53 | Up $0.10 | $260.53 | $260.36 | 600 |
| 10:43 AM | $260.43 | Up $0.20 | $260.49 | $260.26 | 700 |
| 10:42 AM | $260.23 | Down $ -0.05 | $260.23 | $260.19 | 200 |
| 10:41 AM | $260.28 | Up $0.16 | $260.28 | $260.18 | 400 |
| 10:40 AM | $260.12 | Down $ -0.08 | $260.14 | $260.12 | 300 |
| 10:39 AM | $260.20 | Up $0.07 | $260.27 | $260.20 | 600 |
| 10:38 AM | $260.13 | Down $ -0.07 | $260.14 | $260.13 | 200 |
| 10:37 AM | $260.20 | Down $ -0.14 | $260.37 | $260.19 | 800 |
| 10:36 AM | $260.34 | Down $ -0.22 | $260.58 | $260.33 | 700 |
| 10:35 AM | $260.56 | Down $ -0.05 | $260.72 | $260.50 | 900 |
| 10:34 AM | $260.61 | Down $ -0.13 | $260.88 | $260.61 | 1,200 |
| 10:33 AM | $260.74 | Up $0.11 | $260.74 | $260.74 | 100 |
| 10:32 AM | $260.63 | Up $0.21 | $260.70 | $260.34 | 1,400 |
| 10:31 AM | $260.42 | Down $ -0.10 | $260.43 | $260.42 | 200 |
| 10:30 AM | $260.52 | Up $0.16 | $260.52 | $260.38 | 500 |
| 10:29 AM | $260.36 | Up $0.04 | $260.36 | $260.33 | 300 |
| 10:28 AM | $260.32 | Down $ -0.19 | $260.58 | $260.26 | 1,000 |
| 10:27 AM | $260.51 | Up $0.23 | $260.54 | $260.31 | 700 |
| 10:25 AM | $260.28 | Up $0.07 | $260.35 | $260.28 | 300 |
| 10:25 AM | $260.28 | Up $0.00 | $260.35 | $260.28 | 0 |
| 10:23 AM | $260.21 | Up $0.01 | $260.28 | $260.13 | 700 |
| 10:23 AM | $260.21 | Up $0.00 | $260.28 | $260.13 | 0 |
| 10:22 AM | $260.20 | Up $0.01 | $260.35 | $260.09 | 1,000 |
| 10:21 AM | $260.19 | Up $0.37 | $260.19 | $259.89 | 800 |
| 10:20 AM | $259.82 | Down $ -0.18 | $260.05 | $259.81 | 800 |
| 10:19 AM | $260.00 | Down $ -0.26 | $260.20 | $260.00 | 500 |
| 10:18 AM | $260.26 | Up $0.19 | $260.26 | $260.16 | 1,400 |
| 10:17 AM | $260.07 | Up $0.15 | $260.07 | $259.98 | 500 |
| 10:16 AM | $259.92 | Up $0.16 | $259.92 | $259.80 | 700 |
| 10:15 AM | $259.76 | Up $0.13 | $259.84 | $259.76 | 200 |
| 10:14 AM | $259.63 | Up $0.33 | $259.63 | $259.36 | 1,000 |
| 10:12 AM | $259.30 | Down $ -0.03 | $259.30 | $259.30 | 200 |
| 10:12 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| 10:11 AM | $259.33 | Down $ -0.03 | $259.50 | $259.33 | 800 |
| 10:10 AM | $259.36 | Down $ -0.27 | $259.65 | $259.36 | 1,100 |
| 10:09 AM | $259.63 | Up $0.13 | $259.67 | $259.46 | 1,200 |
| 10:08 AM | $259.50 | Down $ -0.34 | $259.76 | $259.45 | 1,400 |
| 10:07 AM | $259.84 | Down $ -0.09 | $259.91 | $259.84 | 1,400 |
| 10:06 AM | $259.93 | Down $ -0.36 | $260.17 | $259.93 | 700 |
| 10:05 AM | $260.29 | Down $ -0.14 | $260.35 | $260.29 | 200 |
| 10:04 AM | $260.43 | Down $ -0.09 | $260.69 | $260.40 | 1,200 |
| 10:03 AM | $260.52 | Down $ -0.24 | $260.69 | $260.52 | 1,700 |
| 10:02 AM | $260.76 | Up $0.08 | $260.76 | $260.71 | 400 |
| 10:01 AM | $260.68 | Down $ -0.12 | $260.90 | $260.61 | 1,900 |
| 10:00 AM | $260.80 | Down $ -0.16 | $260.86 | $260.80 | 400 |
| 09:59 AM | $260.96 | Down $ -0.08 | $260.97 | $260.96 | 200 |
| 09:58 AM | $261.04 | Down $ -0.34 | $261.31 | $261.04 | 800 |
| 09:57 AM | $261.38 | Up $0.07 | $261.38 | $261.35 | 200 |
| 09:54 AM | $261.31 | Down $ -0.13 | $261.38 | $261.31 | 500 |
| 09:54 AM | $261.31 | Up $0.00 | $261.38 | $261.31 | 0 |
| 09:54 AM | $261.31 | Up $0.00 | $261.38 | $261.31 | 0 |
| 09:52 AM | $261.44 | Up $0.58 | $261.51 | $260.80 | 2,000 |
| 09:52 AM | $261.44 | Up $0.00 | $261.51 | $260.80 | 0 |
| 09:51 AM | $260.86 | Down $ -0.21 | $261.00 | $260.86 | 200 |
| 09:50 AM | $261.07 | Down $ -0.27 | $261.30 | $261.07 | 1,000 |
| 09:49 AM | $261.34 | Down $ -0.13 | $261.47 | $261.33 | 1,400 |
| 09:47 AM | $261.47 | Up $0.21 | $261.47 | $261.28 | 1,300 |
| 09:47 AM | $261.47 | Up $0.00 | $261.47 | $261.28 | 0 |
| 09:46 AM | $261.26 | Down $ -0.01 | $261.26 | $261.26 | 200 |
| 09:45 AM | $261.27 | Down $ -0.12 | $261.34 | $261.25 | 700 |
| 09:44 AM | $261.39 | Up $0.07 | $261.39 | $261.39 | 100 |
| 09:43 AM | $261.32 | Up $0.24 | $261.45 | $261.09 | 1,100 |
| 09:42 AM | $261.08 | Down $ -0.34 | $261.35 | $261.08 | 400 |
| 09:41 AM | $261.42 | Down $ -0.14 | $261.49 | $261.42 | 400 |
| 09:40 AM | $261.56 | Up $0.49 | $261.85 | $261.14 | 3,900 |
| 09:39 AM | $261.07 | Up $0.07 | $261.10 | $261.07 | 900 |
| 09:33 AM | $261.00 | Down $ -0.91 | $261.83 | $260.99 | 2,400 |
| 09:33 AM | $261.00 | Up $0.00 | $261.83 | $260.99 | 0 |
| 09:33 AM | $261.00 | Up $0.00 | $261.83 | $260.99 | 0 |
| 09:33 AM | $261.00 | Up $0.00 | $261.83 | $260.99 | 0 |
| 09:33 AM | $261.00 | Up $0.00 | $261.83 | $260.99 | 0 |
| 09:33 AM | $261.00 | Up $0.00 | $261.83 | $260.99 | 0 |
| 09:31 AM | $261.91 | Down $ -0.19 | $261.91 | $261.90 | 200 |
| 09:31 AM | $261.91 | Up $0.00 | $261.91 | $261.90 | 0 |
| 09:30 AM | $262.10 | Up $1.18 | $262.79 | $261.61 | 2,200 |
| Previous close | $260.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $260.34 | $262.21 | $262.84 | $260.02 | 334,500 |
| 07-05-2025 | $260.92 | $259.76 | $261.10 | $259.49 | 263,000 |
| 06-05-2025 | $256.31 | $256.37 | $256.86 | $255.79 | 87,400 |
| 05-05-2025 | $256.60 | $256.97 | $257.93 | $256.48 | 111,900 |
| 02-05-2025 | $254.64 | $254.70 | $255.47 | $253.95 | 114,300 |
| 01-05-2025 | $257.05 | $257.65 | $258.72 | $256.55 | 164,200 |
| 30-04-2025 | $256.53 | $255.06 | $256.84 | $254.24 | 275,300 |
| 29-04-2025 | $254.72 | $254.16 | $255.40 | $254.07 | 208,000 |
| 28-04-2025 | $252.04 | $252.74 | $252.74 | $251.50 | 221,000 |
| 25-04-2025 | $251.73 | $249.83 | $251.93 | $249.58 | 180,700 |
| 24-04-2025 | $252.28 | $251.61 | $252.76 | $251.01 | 220,300 |
| 23-04-2025 | $252.68 | $251.71 | $253.22 | $250.60 | 211,000 |
| 22-04-2025 | $251.86 | $252.72 | $253.45 | $251.01 | 238,200 |
| 21-04-2025 | $249.37 | $249.09 | $249.97 | $247.53 | 93,200 |
| 17-04-2025 | $251.88 | $252.82 | $254.40 | $251.59 | 222,300 |
| 16-04-2025 | $250.04 | $254.28 | $255.46 | $248.67 | 205,900 |
| 15-04-2025 | $253.75 | $248.02 | $254.47 | $248.02 | 404,900 |
| 14-04-2025 | $244.59 | $242.79 | $244.82 | $242.57 | 376,200 |
| 11-04-2025 | $239.93 | $237.04 | $240.89 | $236.61 | 160,300 |
| 10-04-2025 | $233.82 | $233.94 | $235.83 | $230.88 | 215,100 |
| 09-04-2025 | $239.89 | $228.50 | $241.90 | $228.45 | 380,200 |
| 08-04-2025 | $230.24 | $234.14 | $234.65 | $228.53 | 342,300 |
| 07-04-2025 | $231.61 | $231.33 | $234.40 | $229.52 | 405,200 |
| 04-04-2025 | $236.22 | $241.94 | $242.11 | $235.85 | 367,500 |
| 03-04-2025 | $247.78 | $248.26 | $250.01 | $247.69 | 211,800 |
| 02-04-2025 | $251.41 | $249.17 | $251.41 | $249.01 | 155,300 |
| 01-04-2025 | $249.20 | $249.44 | $250.14 | $248.54 | 143,500 |
| 31-03-2025 | $248.33 | $247.19 | $248.72 | $246.20 | 274,500 |
| 28-03-2025 | $244.70 | $245.21 | $245.53 | $244.31 | 95,100 |
| 27-03-2025 | $247.05 | $246.83 | $247.67 | $246.30 | 130,400 |
Graphs are not available, please refer to the detailed table