Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
272.45 Down -2.89 (-1.06 %)
Delayed : 2025/07/11 17:40:00
- Previous close $275.34
- Opening $274.55
- Price Ask $264.75
- Price Bid $264.75
- Size Bid 1
- Size Ask 2
- Today High $275.02
- Today Low $272.22
- 52 Weeks High $276.59
- 52 Weeks Low $214.51
- Volume 356,866
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $272.45 | Down $ -0.01 | $272.45 | $272.45 | 88,400 |
| 03:59 PM | $272.46 | Up $0.06 | $272.52 | $272.28 | 14,800 |
| 03:58 PM | $272.40 | Down $ -0.17 | $272.58 | $272.40 | 3,900 |
| 03:57 PM | $272.57 | Down $ -0.02 | $272.69 | $272.53 | 3,600 |
| 03:56 PM | $272.59 | Down $ -0.06 | $272.67 | $272.49 | 4,200 |
| 03:55 PM | $272.65 | Down $ -0.03 | $272.88 | $272.48 | 8,200 |
| 03:54 PM | $272.68 | Up $0.07 | $272.69 | $272.54 | 3,100 |
| 03:53 PM | $272.61 | Up $0.10 | $272.66 | $272.52 | 3,700 |
| 03:52 PM | $272.51 | Up $0.07 | $272.59 | $272.42 | 1,500 |
| 03:51 PM | $272.44 | Down $ -0.01 | $272.50 | $272.44 | 1,700 |
| 03:50 PM | $272.45 | Down $ -0.37 | $272.77 | $272.43 | 7,100 |
| 03:49 PM | $272.82 | Up $0.14 | $272.82 | $272.68 | 1,700 |
| 03:48 PM | $272.68 | Up $0.06 | $272.71 | $272.62 | 800 |
| 03:47 PM | $272.62 | Down $ -0.03 | $272.67 | $272.57 | 900 |
| 03:46 PM | $272.65 | Down $ -0.06 | $272.69 | $272.65 | 300 |
| 03:45 PM | $272.71 | Up $0.09 | $272.76 | $272.60 | 1,600 |
| 03:44 PM | $272.62 | Down $ -0.15 | $272.86 | $272.62 | 1,300 |
| 03:43 PM | $272.77 | Down $ -0.08 | $272.79 | $272.77 | 300 |
| 03:42 PM | $272.85 | Up $0.03 | $272.85 | $272.78 | 600 |
| 03:41 PM | $272.82 | Down $ -0.05 | $272.86 | $272.82 | 800 |
| 03:40 PM | $272.87 | Up $0.04 | $272.90 | $272.86 | 600 |
| 03:39 PM | $272.83 | Up $0.01 | $272.85 | $272.79 | 900 |
| 03:38 PM | $272.82 | Down $ -0.01 | $272.84 | $272.82 | 300 |
| 03:37 PM | $272.83 | Down $ -0.01 | $272.92 | $272.83 | 700 |
| 03:36 PM | $272.84 | Up $0.05 | $272.85 | $272.77 | 700 |
| 03:35 PM | $272.79 | Down $ -0.06 | $272.85 | $272.79 | 800 |
| 03:34 PM | $272.85 | Down $ -0.04 | $272.89 | $272.85 | 900 |
| 03:33 PM | $272.89 | Down $ -0.10 | $272.98 | $272.87 | 1,400 |
| 03:32 PM | $272.99 | Up $0.09 | $272.99 | $272.94 | 400 |
| 03:31 PM | $272.90 | Up $0.09 | $272.90 | $272.85 | 1,300 |
| 03:30 PM | $272.81 | Down $ -0.03 | $272.83 | $272.81 | 700 |
| 03:29 PM | $272.84 | Up $0.14 | $272.84 | $272.77 | 300 |
| 03:28 PM | $272.70 | Down $ -0.02 | $272.71 | $272.70 | 500 |
| 03:27 PM | $272.72 | Up $0.11 | $272.72 | $272.69 | 600 |
| 03:26 PM | $272.61 | Down $ -0.01 | $272.61 | $272.61 | 400 |
| 03:25 PM | $272.62 | Up $0.07 | $272.62 | $272.52 | 1,700 |
| 03:24 PM | $272.55 | Up $0.08 | $272.58 | $272.49 | 400 |
| 03:23 PM | $272.47 | Up $0.06 | $272.53 | $272.47 | 300 |
| 03:22 PM | $272.41 | Down $ -0.09 | $272.43 | $272.41 | 400 |
| 03:21 PM | $272.50 | Up $0.06 | $272.57 | $272.45 | 1,300 |
| 03:20 PM | $272.44 | Up $0.08 | $272.44 | $272.36 | 200 |
| 03:19 PM | $272.36 | Down $ -0.06 | $272.36 | $272.33 | 1,000 |
| 03:18 PM | $272.42 | Up $0.09 | $272.42 | $272.30 | 400 |
| 03:17 PM | $272.33 | Down $ -0.10 | $272.35 | $272.33 | 400 |
| 03:16 PM | $272.43 | Up $0.14 | $272.43 | $272.37 | 1,200 |
| 03:15 PM | $272.29 | Down $ -0.03 | $272.29 | $272.28 | 500 |
| 03:14 PM | $272.32 | Down $ -0.04 | $272.34 | $272.32 | 500 |
| 03:13 PM | $272.36 | Up $0.05 | $272.41 | $272.22 | 2,000 |
| 03:12 PM | $272.31 | Down $ -0.04 | $272.31 | $272.31 | 100 |
| 03:11 PM | $272.35 | Down $ -0.25 | $272.51 | $272.35 | 1,100 |
| 03:10 PM | $272.60 | Up $0.05 | $272.60 | $272.58 | 500 |
| 03:09 PM | $272.55 | Up $0.10 | $272.56 | $272.43 | 1,500 |
| 03:08 PM | $272.45 | Down $ -0.05 | $272.50 | $272.45 | 1,300 |
| 03:07 PM | $272.50 | Down $ -0.06 | $272.55 | $272.50 | 300 |
| 03:06 PM | $272.56 | Down $ -0.13 | $272.69 | $272.56 | 900 |
| 03:05 PM | $272.69 | Down $ -0.04 | $272.70 | $272.69 | 200 |
| 03:04 PM | $272.73 | Up $0.06 | $272.73 | $272.72 | 1,000 |
| 03:03 PM | $272.67 | Down $ -0.02 | $272.67 | $272.67 | 200 |
| 03:02 PM | $272.69 | Down $ -0.02 | $272.69 | $272.69 | 300 |
| 03:01 PM | $272.71 | Down $ -0.08 | $272.76 | $272.71 | 600 |
| 03:00 PM | $272.79 | Up $0.13 | $272.79 | $272.67 | 2,000 |
| 02:59 PM | $272.66 | Down $ -0.17 | $272.80 | $272.66 | 3,100 |
| 02:58 PM | $272.83 | Down $ -0.01 | $272.84 | $272.83 | 500 |
| 02:57 PM | $272.84 | Down $ -0.04 | $272.88 | $272.84 | 400 |
| 02:56 PM | $272.88 | Down $ -0.08 | $272.88 | $272.88 | 100 |
| 02:54 PM | $272.96 | Down $ -0.03 | $272.98 | $272.96 | 400 |
| 02:54 PM | $272.96 | Up $0.00 | $272.98 | $272.96 | 0 |
| 02:53 PM | $272.99 | Down $ -0.06 | $273.06 | $272.99 | 700 |
| 02:52 PM | $273.05 | Up $0.05 | $273.07 | $273.05 | 900 |
| 02:50 PM | $273.00 | Down $ -0.03 | $273.03 | $273.00 | 300 |
| 02:50 PM | $273.00 | Up $0.00 | $273.03 | $273.00 | 0 |
| 02:49 PM | $273.03 | Up $0.02 | $273.07 | $273.03 | 400 |
| 02:48 PM | $273.01 | Up $0.02 | $273.06 | $272.99 | 700 |
| 02:47 PM | $272.99 | Down $ -0.09 | $273.00 | $272.99 | 300 |
| 02:44 PM | $273.08 | Up $0.07 | $273.08 | $273.07 | 300 |
| 02:44 PM | $273.08 | Up $0.00 | $273.08 | $273.07 | 0 |
| 02:44 PM | $273.08 | Up $0.00 | $273.08 | $273.07 | 0 |
| 02:43 PM | $273.01 | Down $ -0.07 | $273.05 | $273.01 | 300 |
| 02:42 PM | $273.08 | Down $ -0.08 | $273.10 | $273.08 | 300 |
| 02:41 PM | $273.16 | Down $ -0.01 | $273.17 | $273.16 | 400 |
| 02:40 PM | $273.17 | Down $ -0.04 | $273.18 | $273.17 | 400 |
| 02:39 PM | $273.21 | Up $0.09 | $273.22 | $273.12 | 1,200 |
| 02:37 PM | $273.12 | Down $ -0.02 | $273.14 | $273.12 | 400 |
| 02:37 PM | $273.12 | Up $0.00 | $273.14 | $273.12 | 0 |
| 02:36 PM | $273.14 | Up $0.09 | $273.15 | $273.14 | 800 |
| 02:35 PM | $273.05 | Down $ -0.02 | $273.06 | $273.05 | 500 |
| 02:34 PM | $273.07 | Up $0.04 | $273.07 | $273.05 | 300 |
| 02:33 PM | $273.03 | Up $0.13 | $273.03 | $272.91 | 2,200 |
| 02:32 PM | $272.90 | Down $ -0.05 | $272.91 | $272.86 | 300 |
| 02:31 PM | $272.95 | Down $ -0.11 | $273.01 | $272.95 | 300 |
| 02:30 PM | $273.06 | Up $0.01 | $273.15 | $273.06 | 300 |
| 02:28 PM | $273.05 | Down $ -0.05 | $273.05 | $273.05 | 100 |
| 02:28 PM | $273.05 | Up $0.00 | $273.05 | $273.05 | 0 |
| 02:27 PM | $273.10 | Down $ -0.01 | $273.10 | $273.10 | 300 |
| 02:26 PM | $273.11 | Down $ -0.02 | $273.18 | $273.08 | 600 |
| 02:25 PM | $273.13 | Up $0.06 | $273.13 | $273.12 | 300 |
| 02:24 PM | $273.07 | Down $ -0.07 | $273.10 | $273.07 | 200 |
| 02:23 PM | $273.14 | Down $ -0.02 | $273.14 | $273.14 | 200 |
| 02:22 PM | $273.16 | Down $ -0.05 | $273.26 | $273.16 | 400 |
| 02:21 PM | $273.21 | Down $ -0.06 | $273.26 | $273.21 | 200 |
| 02:20 PM | $273.27 | Down $ -0.17 | $273.42 | $273.27 | 400 |
| 02:19 PM | $273.44 | Down $ -0.06 | $273.49 | $273.44 | 1,000 |
| 02:17 PM | $273.50 | Up $0.27 | $273.58 | $273.31 | 1,400 |
| 02:17 PM | $273.50 | Up $0.00 | $273.58 | $273.31 | 0 |
| 02:15 PM | $273.23 | Down $ -0.02 | $273.23 | $273.23 | 100 |
| 02:15 PM | $273.23 | Up $0.00 | $273.23 | $273.23 | 0 |
| 02:14 PM | $273.25 | Down $ -0.05 | $273.25 | $273.25 | 200 |
| 02:13 PM | $273.30 | Up $0.07 | $273.30 | $273.25 | 400 |
| 02:12 PM | $273.23 | Up $0.00 | $273.23 | $273.22 | 600 |
| 02:11 PM | $273.23 | Up $0.05 | $273.23 | $273.23 | 200 |
| 02:10 PM | $273.18 | Down $0.00 | $273.18 | $273.18 | 100 |
| 02:09 PM | $273.19 | Up $0.00 | $273.20 | $273.18 | 500 |
| 02:08 PM | $273.18 | Down $ -0.04 | $273.18 | $273.18 | 100 |
| 02:07 PM | $273.22 | Up $0.12 | $273.22 | $273.12 | 700 |
| 02:06 PM | $273.10 | Up $0.02 | $273.10 | $273.04 | 1,100 |
| 02:05 PM | $273.08 | Down $ -0.02 | $273.10 | $273.00 | 800 |
| 02:02 PM | $273.10 | Up $0.00 | $273.20 | $273.10 | 1,900 |
| 02:02 PM | $273.10 | Up $0.00 | $273.20 | $273.10 | 0 |
| 02:02 PM | $273.10 | Up $0.00 | $273.20 | $273.10 | 0 |
| 02:00 PM | $273.10 | Down $ -0.04 | $273.10 | $273.10 | 300 |
| 02:00 PM | $273.10 | Up $0.00 | $273.10 | $273.10 | 0 |
| 01:59 PM | $273.14 | Down $ -0.04 | $273.17 | $273.14 | 200 |
| 01:58 PM | $273.18 | Up $0.01 | $273.26 | $273.18 | 600 |
| 01:57 PM | $273.17 | Down $ -0.01 | $273.17 | $273.17 | 100 |
| 01:55 PM | $273.18 | Down $ -0.03 | $273.18 | $273.18 | 100 |
| 01:55 PM | $273.18 | Up $0.00 | $273.18 | $273.18 | 0 |
| 01:53 PM | $273.21 | Down $ -0.12 | $273.22 | $273.21 | 400 |
| 01:53 PM | $273.21 | Up $0.00 | $273.22 | $273.21 | 0 |
| 01:52 PM | $273.33 | Up $0.08 | $273.33 | $273.22 | 1,100 |
| 01:50 PM | $273.25 | Down $ -0.02 | $273.28 | $273.25 | 300 |
| 01:50 PM | $273.25 | Up $0.00 | $273.28 | $273.25 | 0 |
| 01:49 PM | $273.27 | Down $ -0.05 | $273.27 | $273.27 | 100 |
| 01:48 PM | $273.32 | Down $ -0.01 | $273.32 | $273.32 | 100 |
| 01:47 PM | $273.33 | Down $ -0.06 | $273.34 | $273.33 | 200 |
| 01:45 PM | $273.39 | Up $0.08 | $273.39 | $273.27 | 1,000 |
| 01:45 PM | $273.39 | Up $0.00 | $273.39 | $273.27 | 0 |
| 01:44 PM | $273.31 | Up $0.01 | $273.32 | $273.26 | 2,200 |
| 01:42 PM | $273.30 | Up $0.13 | $273.30 | $273.20 | 1,300 |
| 01:42 PM | $273.30 | Up $0.00 | $273.30 | $273.20 | 0 |
| 01:39 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 100 |
| 01:39 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 01:39 PM | $273.17 | Up $0.00 | $273.17 | $273.17 | 0 |
| 01:38 PM | $273.17 | Down $ -0.12 | $273.20 | $273.17 | 200 |
| 01:35 PM | $273.29 | Down $ -0.01 | $273.29 | $273.29 | 100 |
| 01:35 PM | $273.29 | Up $0.00 | $273.29 | $273.29 | 0 |
| 01:35 PM | $273.29 | Up $0.00 | $273.29 | $273.29 | 0 |
| 01:34 PM | $273.30 | Down $ -0.13 | $273.35 | $273.30 | 200 |
| 01:33 PM | $273.43 | Down $ -0.08 | $273.44 | $273.43 | 300 |
| 01:31 PM | $273.51 | Down $ -0.06 | $273.52 | $273.51 | 200 |
| 01:31 PM | $273.51 | Up $0.00 | $273.52 | $273.51 | 0 |
| 01:30 PM | $273.57 | Up $0.03 | $273.57 | $273.57 | 100 |
| 01:27 PM | $273.54 | Up $0.05 | $273.54 | $273.54 | 300 |
| 01:27 PM | $273.54 | Up $0.00 | $273.54 | $273.54 | 0 |
| 01:27 PM | $273.54 | Up $0.00 | $273.54 | $273.54 | 0 |
| 01:26 PM | $273.49 | Down $ -0.01 | $273.49 | $273.49 | 100 |
| 01:25 PM | $273.50 | Down $ -0.04 | $273.50 | $273.50 | 100 |
| 01:24 PM | $273.54 | Down $ -0.04 | $273.54 | $273.54 | 100 |
| 01:23 PM | $273.58 | Up $0.09 | $273.58 | $273.53 | 200 |
| 01:22 PM | $273.49 | Up $0.00 | $273.49 | $273.43 | 1,000 |
| 01:20 PM | $273.49 | Down $ -0.02 | $273.49 | $273.49 | 200 |
| 01:20 PM | $273.49 | Up $0.00 | $273.49 | $273.49 | 0 |
| 01:19 PM | $273.51 | Down $ -0.01 | $273.58 | $273.51 | 400 |
| 01:17 PM | $273.52 | Up $0.01 | $273.52 | $273.52 | 200 |
| 01:17 PM | $273.52 | Up $0.00 | $273.52 | $273.52 | 0 |
| 01:15 PM | $273.51 | Down $ -0.07 | $273.51 | $273.51 | 100 |
| 01:15 PM | $273.51 | Up $0.00 | $273.51 | $273.51 | 0 |
| 01:14 PM | $273.58 | Up $0.02 | $273.66 | $273.58 | 600 |
| 01:13 PM | $273.56 | Up $0.02 | $273.57 | $273.55 | 700 |
| 01:11 PM | $273.54 | Down $ -0.09 | $273.54 | $273.54 | 300 |
| 01:11 PM | $273.54 | Up $0.00 | $273.54 | $273.54 | 0 |
| 01:10 PM | $273.63 | Up $0.06 | $273.63 | $273.56 | 300 |
| 01:08 PM | $273.57 | Down $ -0.01 | $273.57 | $273.57 | 300 |
| 01:08 PM | $273.57 | Up $0.00 | $273.57 | $273.57 | 0 |
| 01:06 PM | $273.58 | Up $0.07 | $273.66 | $273.51 | 1,500 |
| 01:06 PM | $273.58 | Up $0.00 | $273.66 | $273.51 | 0 |
| 01:05 PM | $273.51 | Up $0.04 | $273.51 | $273.48 | 400 |
| 01:03 PM | $273.47 | Up $0.05 | $273.49 | $273.46 | 1,100 |
| 01:03 PM | $273.47 | Up $0.00 | $273.49 | $273.46 | 0 |
| 01:01 PM | $273.42 | Down $ -0.04 | $273.42 | $273.42 | 200 |
| 01:01 PM | $273.42 | Up $0.00 | $273.42 | $273.42 | 0 |
| 01:00 PM | $273.46 | Up $0.03 | $273.46 | $273.44 | 600 |
| 12:58 PM | $273.43 | Up $0.05 | $273.43 | $273.43 | 100 |
| 12:58 PM | $273.43 | Up $0.00 | $273.43 | $273.43 | 0 |
| 12:57 PM | $273.38 | Up $0.06 | $273.42 | $273.34 | 1,000 |
| 12:55 PM | $273.32 | Down $ -0.09 | $273.42 | $273.32 | 600 |
| 12:55 PM | $273.32 | Up $0.00 | $273.42 | $273.32 | 0 |
| 12:54 PM | $273.41 | Up $0.09 | $273.42 | $273.36 | 1,200 |
| 12:51 PM | $273.32 | Down $ -0.05 | $273.32 | $273.32 | 100 |
| 12:51 PM | $273.32 | Up $0.00 | $273.32 | $273.32 | 0 |
| 12:51 PM | $273.32 | Up $0.00 | $273.32 | $273.32 | 0 |
| 12:50 PM | $273.37 | Up $0.04 | $273.42 | $273.37 | 400 |
| 12:48 PM | $273.33 | Up $0.20 | $273.33 | $273.19 | 1,000 |
| 12:48 PM | $273.33 | Up $0.00 | $273.33 | $273.19 | 0 |
| 12:47 PM | $273.13 | Down $ -0.11 | $273.24 | $273.13 | 400 |
| 12:45 PM | $273.24 | Up $0.31 | $273.24 | $273.00 | 1,100 |
| 12:45 PM | $273.24 | Up $0.00 | $273.24 | $273.00 | 0 |
| 12:43 PM | $272.93 | Up $0.04 | $272.98 | $272.93 | 900 |
| 12:43 PM | $272.93 | Up $0.00 | $272.98 | $272.93 | 0 |
| 12:41 PM | $272.89 | Down $ -0.11 | $272.94 | $272.89 | 300 |
| 12:41 PM | $272.89 | Up $0.00 | $272.94 | $272.89 | 0 |
| 12:40 PM | $273.00 | Down $ -0.01 | $273.00 | $273.00 | 100 |
| 12:39 PM | $273.01 | Up $0.08 | $273.01 | $272.95 | 300 |
| 12:37 PM | $272.93 | Down $ -0.01 | $273.02 | $272.93 | 600 |
| 12:37 PM | $272.93 | Up $0.00 | $273.02 | $272.93 | 0 |
| 12:36 PM | $272.94 | Down $ -0.02 | $273.05 | $272.94 | 2,100 |
| 12:35 PM | $272.96 | Down $ -0.01 | $272.96 | $272.96 | 100 |
| 12:34 PM | $272.97 | Up $0.00 | $273.04 | $272.97 | 900 |
| 12:31 PM | $272.97 | Down $ -0.07 | $272.97 | $272.97 | 100 |
| 12:31 PM | $272.97 | Up $0.00 | $272.97 | $272.97 | 0 |
| 12:31 PM | $272.97 | Up $0.00 | $272.97 | $272.97 | 0 |
| 12:30 PM | $273.04 | Down $ -0.04 | $273.11 | $273.04 | 1,100 |
| 12:29 PM | $273.08 | Down $ -0.02 | $273.17 | $273.08 | 700 |
| 12:28 PM | $273.10 | Down $ -0.05 | $273.10 | $273.10 | 100 |
| 12:26 PM | $273.15 | Down $ -0.01 | $273.23 | $273.15 | 500 |
| 12:26 PM | $273.15 | Up $0.00 | $273.23 | $273.15 | 0 |
| 12:25 PM | $273.16 | Up $0.05 | $273.22 | $273.14 | 1,400 |
| 12:24 PM | $273.11 | Down $ -0.07 | $273.11 | $273.11 | 100 |
| 12:23 PM | $273.18 | Down $ -0.03 | $273.23 | $273.11 | 500 |
| 12:21 PM | $273.21 | Up $0.11 | $273.22 | $273.16 | 1,200 |
| 12:21 PM | $273.21 | Up $0.00 | $273.22 | $273.16 | 0 |
| 12:20 PM | $273.10 | Down $ -0.03 | $273.10 | $273.10 | 300 |
| 12:18 PM | $273.13 | Down $ -0.02 | $273.13 | $273.13 | 200 |
| 12:18 PM | $273.13 | Up $0.00 | $273.13 | $273.13 | 0 |
| 12:17 PM | $273.15 | Up $0.20 | $273.15 | $272.95 | 900 |
| 12:16 PM | $272.95 | Up $0.04 | $272.95 | $272.95 | 100 |
| 12:15 PM | $272.91 | Up $0.10 | $272.91 | $272.74 | 800 |
| 12:14 PM | $272.81 | Down $ -0.08 | $272.84 | $272.81 | 400 |
| 12:13 PM | $272.89 | Up $0.09 | $272.90 | $272.86 | 400 |
| 12:12 PM | $272.80 | Up $0.16 | $272.82 | $272.64 | 900 |
| 12:11 PM | $272.64 | Up $0.02 | $272.64 | $272.64 | 100 |
| 12:10 PM | $272.62 | Down $ -0.20 | $272.71 | $272.62 | 1,100 |
| 12:09 PM | $272.82 | Up $0.18 | $272.82 | $272.66 | 3,700 |
| 12:08 PM | $272.64 | Down $ -0.07 | $272.70 | $272.64 | 2,300 |
| 12:06 PM | $272.71 | Up $0.20 | $272.71 | $272.56 | 1,200 |
| 12:06 PM | $272.71 | Up $0.00 | $272.71 | $272.56 | 0 |
| 12:05 PM | $272.51 | Down $ -0.13 | $272.51 | $272.51 | 100 |
| 12:04 PM | $272.64 | Down $ -0.14 | $272.71 | $272.53 | 1,200 |
| 12:03 PM | $272.78 | Down $ -0.06 | $272.85 | $272.78 | 200 |
| 12:02 PM | $272.84 | Down $ -0.32 | $273.05 | $272.84 | 600 |
| 12:01 PM | $273.16 | Up $0.03 | $273.19 | $273.15 | 1,400 |
| 12:00 PM | $273.13 | Down $ -0.17 | $273.20 | $273.13 | 500 |
| 11:59 AM | $273.30 | Up $0.04 | $273.30 | $273.22 | 1,100 |
| 11:57 AM | $273.26 | Down $ -0.01 | $273.27 | $273.22 | 1,200 |
| 11:57 AM | $273.26 | Up $0.00 | $273.27 | $273.22 | 0 |
| 11:56 AM | $273.27 | Down $ -0.04 | $273.27 | $273.23 | 900 |
| 11:55 AM | $273.31 | Down $ -0.04 | $273.36 | $273.31 | 400 |
| 11:54 AM | $273.35 | Up $0.00 | $273.35 | $273.27 | 1,200 |
| 11:53 AM | $273.35 | Down $ -0.02 | $273.35 | $273.35 | 100 |
| 11:52 AM | $273.37 | Down $ -0.10 | $273.37 | $273.37 | 200 |
| 11:50 AM | $273.47 | Down $ -0.10 | $273.47 | $273.47 | 100 |
| 11:50 AM | $273.47 | Up $0.00 | $273.47 | $273.47 | 0 |
| 11:49 AM | $273.57 | Down $ -0.07 | $273.57 | $273.50 | 900 |
| 11:47 AM | $273.64 | Down $ -0.23 | $273.82 | $273.56 | 2,100 |
| 11:47 AM | $273.64 | Up $0.00 | $273.82 | $273.56 | 0 |
| 11:46 AM | $273.87 | Down $ -0.02 | $273.87 | $273.83 | 200 |
| 11:44 AM | $273.89 | Up $0.11 | $273.97 | $273.84 | 1,400 |
| 11:44 AM | $273.89 | Up $0.00 | $273.97 | $273.84 | 0 |
| 11:43 AM | $273.78 | Down $ -0.10 | $273.78 | $273.78 | 100 |
| 11:42 AM | $273.88 | Up $0.09 | $273.89 | $273.78 | 500 |
| 11:41 AM | $273.79 | Down $ -0.12 | $273.85 | $273.79 | 300 |
| 11:40 AM | $273.91 | Up $0.04 | $273.91 | $273.83 | 1,000 |
| 11:39 AM | $273.87 | Down $ -0.08 | $273.88 | $273.80 | 1,100 |
| 11:38 AM | $273.95 | Up $0.34 | $273.95 | $273.63 | 1,300 |
| 11:37 AM | $273.61 | Down $ -0.02 | $273.61 | $273.51 | 500 |
| 11:36 AM | $273.63 | Up $0.04 | $273.63 | $273.63 | 200 |
| 11:35 AM | $273.59 | Up $0.08 | $273.59 | $273.54 | 200 |
| 11:34 AM | $273.51 | Down $ -0.02 | $273.55 | $273.47 | 500 |
| 11:33 AM | $273.53 | Down $ -0.02 | $273.54 | $273.53 | 200 |
| 11:32 AM | $273.55 | Up $0.07 | $273.57 | $273.49 | 2,100 |
| 11:31 AM | $273.48 | Up $0.05 | $273.48 | $273.42 | 200 |
| 11:30 AM | $273.43 | Up $0.12 | $273.43 | $273.36 | 700 |
| 11:29 AM | $273.31 | Down $ -0.07 | $273.31 | $273.31 | 100 |
| 11:28 AM | $273.38 | Up $0.22 | $273.43 | $273.15 | 800 |
| 11:27 AM | $273.16 | Down $ -0.15 | $273.25 | $273.12 | 1,600 |
| 11:25 AM | $273.31 | Down $ -0.02 | $273.35 | $273.19 | 3,300 |
| 11:25 AM | $273.31 | Up $0.00 | $273.35 | $273.19 | 0 |
| 11:24 AM | $273.33 | Up $0.06 | $273.45 | $273.30 | 3,300 |
| 11:23 AM | $273.27 | Down $ -0.17 | $273.34 | $273.27 | 300 |
| 11:22 AM | $273.44 | Down $ -0.20 | $273.63 | $273.44 | 1,500 |
| 11:21 AM | $273.64 | Up $0.00 | $273.73 | $273.59 | 2,300 |
| 11:20 AM | $273.64 | Down $ -0.16 | $273.87 | $273.64 | 3,200 |
| 11:19 AM | $273.80 | Up $0.07 | $273.81 | $273.72 | 2,000 |
| 11:18 AM | $273.73 | Down $ -0.16 | $273.83 | $273.73 | 400 |
| 11:17 AM | $273.89 | Down $ -0.17 | $273.98 | $273.89 | 400 |
| 11:16 AM | $274.06 | Down $ -0.10 | $274.11 | $274.06 | 300 |
| 11:15 AM | $274.16 | Down $ -0.06 | $274.16 | $274.15 | 200 |
| 11:12 AM | $274.22 | Down $ -0.01 | $274.22 | $274.22 | 100 |
| 11:12 AM | $274.22 | Up $0.00 | $274.22 | $274.22 | 0 |
| 11:12 AM | $274.22 | Up $0.00 | $274.22 | $274.22 | 0 |
| 11:11 AM | $274.23 | Up $0.04 | $274.28 | $274.23 | 800 |
| 11:10 AM | $274.19 | Down $ -0.10 | $274.25 | $274.19 | 300 |
| 11:09 AM | $274.29 | Up $0.16 | $274.29 | $274.16 | 800 |
| 11:08 AM | $274.13 | Down $ -0.17 | $274.17 | $274.13 | 400 |
| 11:07 AM | $274.30 | Down $ -0.09 | $274.30 | $274.30 | 200 |
| 11:06 AM | $274.39 | Down $ -0.13 | $274.44 | $274.39 | 400 |
| 11:05 AM | $274.52 | Down $ -0.04 | $274.52 | $274.52 | 100 |
| 11:03 AM | $274.56 | Down $ -0.18 | $274.59 | $274.56 | 200 |
| 11:03 AM | $274.56 | Up $0.00 | $274.59 | $274.56 | 0 |
| 11:00 AM | $274.74 | Down $ -0.22 | $274.96 | $274.74 | 1,000 |
| 11:00 AM | $274.74 | Up $0.00 | $274.96 | $274.74 | 0 |
| 11:00 AM | $274.74 | Up $0.00 | $274.96 | $274.74 | 0 |
| 10:59 AM | $274.96 | Up $0.03 | $274.96 | $274.88 | 400 |
| 10:57 AM | $274.93 | Up $0.13 | $274.93 | $274.84 | 900 |
| 10:57 AM | $274.93 | Up $0.00 | $274.93 | $274.84 | 0 |
| 10:54 AM | $274.80 | Up $0.01 | $274.80 | $274.80 | 100 |
| 10:54 AM | $274.80 | Up $0.00 | $274.80 | $274.80 | 0 |
| 10:54 AM | $274.80 | Up $0.00 | $274.80 | $274.80 | 0 |
| 10:53 AM | $274.79 | Up $0.06 | $274.79 | $274.71 | 700 |
| 10:52 AM | $274.73 | Down $ -0.03 | $274.73 | $274.71 | 400 |
| 10:51 AM | $274.76 | Down $ -0.02 | $274.79 | $274.76 | 500 |
| 10:50 AM | $274.78 | Down $ -0.02 | $274.80 | $274.78 | 200 |
| 10:49 AM | $274.80 | Down $ -0.05 | $274.80 | $274.80 | 100 |
| 10:48 AM | $274.85 | Down $ -0.05 | $274.98 | $274.85 | 2,900 |
| 10:46 AM | $274.90 | Down $ -0.01 | $274.90 | $274.90 | 100 |
| 10:46 AM | $274.90 | Up $0.00 | $274.90 | $274.90 | 0 |
| 10:45 AM | $274.91 | Up $0.01 | $274.94 | $274.91 | 700 |
| 10:43 AM | $274.90 | Down $ -0.08 | $274.95 | $274.87 | 800 |
| 10:43 AM | $274.90 | Up $0.00 | $274.95 | $274.87 | 0 |
| 10:42 AM | $274.98 | Up $0.01 | $274.98 | $274.98 | 100 |
| 10:41 AM | $274.97 | Down $ -0.05 | $274.98 | $274.97 | 400 |
| 10:40 AM | $275.02 | Up $0.08 | $275.02 | $274.93 | 500 |
| 10:39 AM | $274.94 | Up $0.19 | $274.94 | $274.75 | 1,300 |
| 10:37 AM | $274.75 | Up $0.15 | $274.75 | $274.59 | 1,600 |
| 10:37 AM | $274.75 | Up $0.00 | $274.75 | $274.59 | 0 |
| 10:36 AM | $274.60 | Down $ -0.11 | $274.64 | $274.60 | 400 |
| 10:32 AM | $274.71 | Up $0.13 | $274.71 | $274.66 | 200 |
| 10:32 AM | $274.71 | Up $0.00 | $274.71 | $274.66 | 0 |
| 10:32 AM | $274.71 | Up $0.00 | $274.71 | $274.66 | 0 |
| 10:32 AM | $274.71 | Up $0.00 | $274.71 | $274.66 | 0 |
| 10:31 AM | $274.58 | Down $ -0.02 | $274.62 | $274.56 | 600 |
| 10:29 AM | $274.60 | Up $0.10 | $274.60 | $274.53 | 1,500 |
| 10:29 AM | $274.60 | Up $0.00 | $274.60 | $274.53 | 0 |
| 10:28 AM | $274.50 | Down $ -0.03 | $274.50 | $274.50 | 100 |
| 10:27 AM | $274.53 | Down $ -0.09 | $274.61 | $274.53 | 500 |
| 10:26 AM | $274.62 | Down $ -0.15 | $274.74 | $274.62 | 300 |
| 10:25 AM | $274.77 | Up $0.06 | $274.78 | $274.76 | 400 |
| 10:24 AM | $274.71 | Down $ -0.07 | $274.80 | $274.66 | 2,900 |
| 10:23 AM | $274.78 | Down $ -0.05 | $274.80 | $274.78 | 500 |
| 10:21 AM | $274.83 | Down $ -0.02 | $274.91 | $274.80 | 600 |
| 10:21 AM | $274.83 | Up $0.00 | $274.91 | $274.80 | 0 |
| 10:20 AM | $274.85 | Down $ -0.04 | $274.96 | $274.85 | 700 |
| 10:19 AM | $274.89 | Up $0.10 | $274.89 | $274.89 | 100 |
| 10:18 AM | $274.79 | Up $0.14 | $274.79 | $274.71 | 200 |
| 10:17 AM | $274.65 | Up $0.10 | $274.65 | $274.59 | 300 |
| 10:16 AM | $274.55 | Up $0.05 | $274.55 | $274.44 | 1,200 |
| 10:13 AM | $274.50 | Down $ -0.09 | $274.63 | $274.50 | 1,700 |
| 10:13 AM | $274.50 | Up $0.00 | $274.63 | $274.50 | 0 |
| 10:13 AM | $274.50 | Up $0.00 | $274.63 | $274.50 | 0 |
| 10:12 AM | $274.59 | Up $0.06 | $274.59 | $274.52 | 1,100 |
| 10:11 AM | $274.53 | Up $0.22 | $274.53 | $274.39 | 1,100 |
| 10:10 AM | $274.31 | Up $0.02 | $274.31 | $274.12 | 1,000 |
| 10:09 AM | $274.29 | Down $ -0.18 | $274.46 | $274.29 | 600 |
| 10:08 AM | $274.47 | Down $ -0.13 | $274.57 | $274.44 | 500 |
| 10:06 AM | $274.60 | Down $ -0.04 | $274.60 | $274.60 | 200 |
| 10:06 AM | $274.60 | Up $0.00 | $274.60 | $274.60 | 0 |
| 10:05 AM | $274.64 | Up $0.25 | $274.64 | $274.41 | 700 |
| 10:04 AM | $274.39 | Up $0.00 | $274.39 | $274.38 | 300 |
| 10:02 AM | $274.39 | Up $0.00 | $274.39 | $274.31 | 300 |
| 10:02 AM | $274.39 | Up $0.00 | $274.39 | $274.31 | 0 |
| 10:01 AM | $274.39 | Up $0.16 | $274.39 | $274.24 | 900 |
| 10:00 AM | $274.23 | Up $0.07 | $274.23 | $274.07 | 2,200 |
| 09:59 AM | $274.16 | Up $0.10 | $274.16 | $273.96 | 1,200 |
| 09:58 AM | $274.06 | Down $ -0.07 | $274.14 | $274.06 | 500 |
| 09:57 AM | $274.13 | Down $ -0.08 | $274.19 | $274.13 | 300 |
| 09:56 AM | $274.21 | Down $ -0.19 | $274.47 | $274.21 | 300 |
| 09:55 AM | $274.40 | Up $0.03 | $274.40 | $274.35 | 600 |
| 09:54 AM | $274.37 | Up $0.25 | $274.37 | $274.23 | 500 |
| 09:53 AM | $274.12 | Down $ -0.08 | $274.18 | $274.10 | 600 |
| 09:52 AM | $274.20 | Down $ -0.04 | $274.29 | $274.20 | 400 |
| 09:51 AM | $274.24 | Up $0.17 | $274.26 | $274.05 | 900 |
| 09:50 AM | $274.07 | Up $0.08 | $274.08 | $274.00 | 600 |
| 09:49 AM | $273.99 | Up $0.04 | $273.99 | $273.97 | 200 |
| 09:48 AM | $273.95 | Up $0.14 | $273.95 | $273.81 | 700 |
| 09:47 AM | $273.81 | Up $0.06 | $273.82 | $273.61 | 1,800 |
| 09:46 AM | $273.75 | Down $ -0.22 | $273.90 | $273.68 | 500 |
| 09:45 AM | $273.97 | Down $ -0.30 | $274.14 | $273.88 | 1,600 |
| 09:43 AM | $274.27 | Down $ -0.06 | $274.27 | $274.07 | 600 |
| 09:43 AM | $274.27 | Up $0.00 | $274.27 | $274.07 | 0 |
| 09:42 AM | $274.33 | Down $ -0.25 | $274.33 | $274.33 | 100 |
| 09:41 AM | $274.58 | Up $0.27 | $274.58 | $274.27 | 1,000 |
| 09:40 AM | $274.31 | Down $ -0.03 | $274.33 | $274.31 | 300 |
| 09:39 AM | $274.34 | Down $ -0.58 | $274.35 | $274.30 | 1,000 |
| 09:34 AM | $274.92 | Up $0.27 | $274.92 | $274.39 | 900 |
| 09:34 AM | $274.92 | Up $0.00 | $274.92 | $274.39 | 0 |
| 09:34 AM | $274.92 | Up $0.00 | $274.92 | $274.39 | 0 |
| 09:34 AM | $274.92 | Up $0.00 | $274.92 | $274.39 | 0 |
| 09:34 AM | $274.92 | Up $0.00 | $274.92 | $274.39 | 0 |
| 09:33 AM | $274.65 | Down $ -0.32 | $274.65 | $274.65 | 300 |
| 09:32 AM | $274.97 | Up $0.97 | $274.97 | $274.59 | 700 |
| 09:31 AM | $274.00 | Down $ -0.55 | $274.01 | $274.00 | 200 |
| 09:30 AM | $274.55 | Down $ -0.79 | $274.55 | $274.55 | 1,000 |
| Previous close | $275.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $272.45 | $273.20 | $273.66 | $272.22 | 258,100 |
| 10-07-2025 | $275.34 | $275.71 | $276.59 | $274.99 | 232,100 |
| 09-07-2025 | $273.73 | $274.21 | $274.61 | $273.56 | 210,400 |
| 08-07-2025 | $274.10 | $274.04 | $274.24 | $273.17 | 146,900 |
| 07-07-2025 | $274.85 | $275.74 | $276.16 | $274.34 | 181,000 |
| 04-07-2025 | $271.86 | $271.41 | $271.86 | $270.91 | 38,600 |
| 03-07-2025 | $272.44 | $271.58 | $272.97 | $271.48 | 97,400 |
| 02-07-2025 | $269.90 | $268.52 | $271.20 | $268.47 | 198,400 |
| 30-06-2025 | $273.84 | $271.76 | $274.18 | $271.69 | 235,900 |
| 27-06-2025 | $271.15 | $271.04 | $271.40 | $269.72 | 168,800 |
| 26-06-2025 | $268.86 | $268.13 | $269.08 | $267.67 | 131,100 |
| 25-06-2025 | $268.33 | $268.88 | $269.05 | $268.02 | 159,700 |
| 24-06-2025 | $270.66 | $269.94 | $271.53 | $269.87 | 108,000 |
| 23-06-2025 | $269.01 | $268.27 | $269.28 | $267.68 | 169,400 |
| 20-06-2025 | $266.18 | $266.70 | $266.87 | $265.91 | 455,400 |
| 19-06-2025 | $267.15 | $266.27 | $267.84 | $265.61 | 62,500 |
| 18-06-2025 | $268.40 | $268.94 | $269.17 | $267.70 | 156,900 |
| 17-06-2025 | $267.40 | $265.89 | $267.47 | $265.01 | 142,800 |
| 16-06-2025 | $266.35 | $267.26 | $267.43 | $265.55 | 358,700 |
| 13-06-2025 | $264.98 | $266.52 | $266.96 | $264.97 | 470,300 |
| 12-06-2025 | $268.20 | $266.95 | $268.25 | $266.76 | 160,100 |
| 11-06-2025 | $266.05 | $264.45 | $266.64 | $264.45 | 381,700 |
| 10-06-2025 | $262.59 | $262.69 | $263.05 | $261.69 | 195,800 |
| 09-06-2025 | $263.63 | $264.23 | $264.85 | $263.33 | 187,100 |
| 06-06-2025 | $267.04 | $267.48 | $267.58 | $266.79 | 116,100 |
| 05-06-2025 | $266.75 | $267.58 | $267.86 | $266.19 | 181,400 |
| 04-06-2025 | $267.73 | $267.92 | $269.60 | $267.20 | 215,700 |
| 03-06-2025 | $267.20 | $268.13 | $268.14 | $266.10 | 226,100 |
| 02-06-2025 | $270.47 | $269.31 | $271.38 | $268.66 | 271,500 |
| 30-05-2025 | $272.66 | $271.05 | $272.82 | $269.93 | 995,500 |
Graphs are not available, please refer to the detailed table