Print

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
Back to top