Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
241.31 Up 1.57 (0.65 %)
Delayed : 2024/12/10 16:00:01
- Previous close $239.74
- Opening $239.37
- Price Ask $238.00
- Price Bid $238.00
- Size Bid 2
- Size Ask 1
- Today High $241.43
- Today Low $238.85
- 52 Weeks High $242.92
- 52 Weeks Low $185.73
- Volume 259,993
Fundamentals
- P/E Ratio : 34.53
- Earnings/Share : 10.75
- Dividends/Share : $0.77
- Current Div. Yield : 1.25
- Market Cap (M) : 108,569.36
- Shares Out (M) : 449.92
- Exchange : XTSE
- Ex Dividend Date : 2024/11/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $241.31 | Down $ -0.03 | $241.31 | $241.31 | 65,900 |
| 03:59 PM | $241.34 | Up $0.24 | $241.34 | $241.06 | 11,200 |
| 03:58 PM | $241.10 | Down $ -0.08 | $241.18 | $241.10 | 2,600 |
| 03:57 PM | $241.18 | Down $ -0.08 | $241.23 | $241.18 | 2,500 |
| 03:56 PM | $241.26 | Down $ -0.10 | $241.35 | $241.26 | 4,700 |
| 03:55 PM | $241.36 | Down $ -0.02 | $241.43 | $241.32 | 5,500 |
| 03:54 PM | $241.38 | Up $0.02 | $241.38 | $241.33 | 600 |
| 03:53 PM | $241.36 | Down $ -0.01 | $241.36 | $241.35 | 600 |
| 03:52 PM | $241.37 | Up $0.12 | $241.37 | $241.21 | 1,500 |
| 03:51 PM | $241.25 | Down $ -0.05 | $241.30 | $241.25 | 300 |
| 03:50 PM | $241.30 | Up $0.31 | $241.42 | $241.04 | 5,400 |
| 03:49 PM | $240.99 | Up $0.03 | $241.05 | $240.93 | 2,400 |
| 03:48 PM | $240.96 | Up $0.00 | $240.96 | $240.93 | 300 |
| 03:47 PM | $240.96 | Down $ -0.02 | $240.96 | $240.96 | 300 |
| 03:46 PM | $240.98 | Down $ -0.05 | $241.03 | $240.98 | 1,800 |
| 03:45 PM | $241.03 | Up $0.03 | $241.03 | $240.99 | 900 |
| 03:44 PM | $241.00 | Up $0.04 | $241.02 | $241.00 | 1,000 |
| 03:43 PM | $240.96 | Up $0.07 | $240.96 | $240.89 | 700 |
| 03:42 PM | $240.89 | Down $ -0.08 | $240.97 | $240.89 | 900 |
| 03:41 PM | $240.97 | Up $0.05 | $241.01 | $240.94 | 2,100 |
| 03:40 PM | $240.92 | Up $0.01 | $240.93 | $240.89 | 1,300 |
| 03:39 PM | $240.91 | Up $0.02 | $240.91 | $240.90 | 600 |
| 03:38 PM | $240.89 | Down $ -0.09 | $240.97 | $240.89 | 1,100 |
| 03:37 PM | $240.98 | Down $ -0.08 | $241.01 | $240.96 | 2,800 |
| 03:36 PM | $241.06 | Up $0.09 | $241.06 | $240.95 | 800 |
| 03:35 PM | $240.97 | Up $0.00 | $240.97 | $240.94 | 1,100 |
| 03:34 PM | $240.97 | Up $0.14 | $240.97 | $240.93 | 400 |
| 03:33 PM | $240.83 | Up $0.01 | $240.87 | $240.82 | 700 |
| 03:32 PM | $240.82 | Up $0.04 | $240.82 | $240.82 | 100 |
| 03:31 PM | $240.78 | Up $0.06 | $240.78 | $240.75 | 1,100 |
| 03:30 PM | $240.72 | Up $0.02 | $240.72 | $240.70 | 700 |
| 03:29 PM | $240.70 | Up $0.01 | $240.70 | $240.70 | 100 |
| 03:28 PM | $240.69 | Up $0.05 | $240.69 | $240.51 | 1,100 |
| 03:27 PM | $240.64 | Down $ -0.06 | $240.66 | $240.59 | 1,300 |
| 03:25 PM | $240.70 | Up $0.01 | $240.70 | $240.69 | 200 |
| 03:25 PM | $240.70 | Up $0.00 | $240.70 | $240.69 | 0 |
| 03:24 PM | $240.69 | Up $0.08 | $240.69 | $240.68 | 900 |
| 03:22 PM | $240.61 | Down $ -0.05 | $240.63 | $240.61 | 500 |
| 03:22 PM | $240.61 | Up $0.00 | $240.63 | $240.61 | 0 |
| 03:21 PM | $240.66 | Up $0.00 | $240.67 | $240.65 | 500 |
| 03:20 PM | $240.66 | Up $0.03 | $240.66 | $240.61 | 900 |
| 03:19 PM | $240.63 | Down $ -0.02 | $240.63 | $240.63 | 100 |
| 03:18 PM | $240.65 | Down $ -0.04 | $240.65 | $240.62 | 400 |
| 03:15 PM | $240.69 | Down $ -0.24 | $240.84 | $240.69 | 700 |
| 03:15 PM | $240.69 | Up $0.00 | $240.84 | $240.69 | 0 |
| 03:15 PM | $240.69 | Up $0.00 | $240.84 | $240.69 | 0 |
| 03:14 PM | $240.93 | Up $0.09 | $240.93 | $240.84 | 500 |
| 03:13 PM | $240.84 | Up $0.00 | $240.84 | $240.84 | 200 |
| 03:12 PM | $240.84 | Up $0.05 | $240.84 | $240.79 | 300 |
| 03:11 PM | $240.79 | Up $0.00 | $240.79 | $240.76 | 300 |
| 03:10 PM | $240.79 | Up $0.05 | $240.79 | $240.79 | 100 |
| 03:09 PM | $240.74 | Up $0.01 | $240.74 | $240.72 | 400 |
| 03:08 PM | $240.73 | Up $0.05 | $240.73 | $240.72 | 300 |
| 03:06 PM | $240.68 | Down $ -0.02 | $240.73 | $240.68 | 400 |
| 03:06 PM | $240.68 | Up $0.00 | $240.73 | $240.68 | 0 |
| 03:05 PM | $240.70 | Down $ -0.01 | $240.70 | $240.65 | 400 |
| 03:04 PM | $240.71 | Down $ -0.03 | $240.74 | $240.71 | 600 |
| 03:03 PM | $240.74 | Up $0.01 | $240.74 | $240.74 | 300 |
| 03:02 PM | $240.73 | Down $ -0.11 | $240.79 | $240.73 | 600 |
| 03:01 PM | $240.84 | Up $0.23 | $240.84 | $240.71 | 500 |
| 03:00 PM | $240.61 | Down $ -0.01 | $240.62 | $240.61 | 400 |
| 02:59 PM | $240.62 | Up $0.15 | $240.62 | $240.48 | 400 |
| 02:57 PM | $240.47 | Up $0.08 | $240.47 | $240.40 | 700 |
| 02:57 PM | $240.47 | Up $0.00 | $240.47 | $240.40 | 0 |
| 02:56 PM | $240.39 | Down $ -0.14 | $240.46 | $240.39 | 1,400 |
| 02:53 PM | $240.53 | Up $0.00 | $240.53 | $240.53 | 100 |
| 02:53 PM | $240.53 | Up $0.00 | $240.53 | $240.53 | 0 |
| 02:53 PM | $240.53 | Up $0.00 | $240.53 | $240.53 | 0 |
| 02:52 PM | $240.53 | Up $0.01 | $240.53 | $240.53 | 100 |
| 02:51 PM | $240.52 | Up $0.03 | $240.61 | $240.52 | 500 |
| 02:50 PM | $240.49 | Down $ -0.03 | $240.49 | $240.46 | 400 |
| 02:49 PM | $240.52 | Up $0.07 | $240.52 | $240.45 | 1,000 |
| 02:48 PM | $240.45 | Up $0.12 | $240.45 | $240.35 | 700 |
| 02:47 PM | $240.33 | Down $ -0.02 | $240.33 | $240.33 | 400 |
| 02:46 PM | $240.35 | Up $0.00 | $240.35 | $240.35 | 100 |
| 02:45 PM | $240.35 | Up $0.02 | $240.35 | $240.34 | 300 |
| 02:43 PM | $240.33 | Down $ -0.01 | $240.33 | $240.33 | 300 |
| 02:43 PM | $240.33 | Up $0.00 | $240.33 | $240.33 | 0 |
| 02:42 PM | $240.34 | Up $0.05 | $240.34 | $240.31 | 300 |
| 02:41 PM | $240.29 | Down $ -0.01 | $240.29 | $240.25 | 800 |
| 02:40 PM | $240.30 | Up $0.05 | $240.30 | $240.30 | 100 |
| 02:38 PM | $240.25 | Down $ -0.09 | $240.30 | $240.25 | 400 |
| 02:38 PM | $240.25 | Up $0.00 | $240.30 | $240.25 | 0 |
| 02:37 PM | $240.34 | Up $0.04 | $240.34 | $240.31 | 200 |
| 02:36 PM | $240.30 | Up $0.02 | $240.30 | $240.24 | 1,000 |
| 02:35 PM | $240.28 | Up $0.09 | $240.28 | $240.23 | 1,400 |
| 02:34 PM | $240.19 | Down $ -0.01 | $240.19 | $240.19 | 100 |
| 02:30 PM | $240.20 | Up $0.09 | $240.20 | $240.14 | 300 |
| 02:30 PM | $240.20 | Up $0.00 | $240.20 | $240.14 | 0 |
| 02:30 PM | $240.20 | Up $0.00 | $240.20 | $240.14 | 0 |
| 02:30 PM | $240.20 | Up $0.00 | $240.20 | $240.14 | 0 |
| 02:29 PM | $240.11 | Up $0.03 | $240.13 | $240.11 | 300 |
| 02:28 PM | $240.08 | Up $0.07 | $240.08 | $240.00 | 900 |
| 02:27 PM | $240.01 | Up $0.02 | $240.01 | $240.01 | 200 |
| 02:26 PM | $239.99 | Up $0.01 | $240.02 | $239.99 | 1,000 |
| 02:25 PM | $239.98 | Up $0.01 | $239.98 | $239.98 | 200 |
| 02:24 PM | $239.97 | Down $ -0.03 | $240.00 | $239.95 | 2,800 |
| 02:22 PM | $240.00 | Down $ -0.02 | $240.02 | $240.00 | 300 |
| 02:22 PM | $240.00 | Up $0.00 | $240.02 | $240.00 | 0 |
| 02:21 PM | $240.02 | Up $0.03 | $240.02 | $240.02 | 500 |
| 02:19 PM | $240.00 | Down $ -0.03 | $240.00 | $240.00 | 100 |
| 02:19 PM | $240.00 | Up $0.00 | $240.00 | $240.00 | 0 |
| 02:18 PM | $240.03 | Up $0.06 | $240.03 | $239.97 | 1,100 |
| 02:16 PM | $239.97 | Down $ -0.05 | $240.01 | $239.96 | 1,800 |
| 02:16 PM | $239.97 | Up $0.00 | $240.01 | $239.96 | 0 |
| 02:15 PM | $240.02 | Down $ -0.07 | $240.08 | $240.02 | 1,800 |
| 02:14 PM | $240.09 | Down $0.00 | $240.10 | $240.09 | 700 |
| 02:13 PM | $240.10 | Down $ -0.09 | $240.10 | $240.10 | 500 |
| 02:11 PM | $240.18 | Down $ -0.09 | $240.22 | $240.18 | 2,600 |
| 02:11 PM | $240.18 | Up $0.00 | $240.22 | $240.18 | 0 |
| 02:09 PM | $240.27 | Up $0.04 | $240.27 | $240.27 | 100 |
| 02:09 PM | $240.27 | Up $0.00 | $240.27 | $240.27 | 0 |
| 02:08 PM | $240.23 | Down $ -0.06 | $240.30 | $240.23 | 1,300 |
| 02:07 PM | $240.29 | Down $ -0.03 | $240.29 | $240.29 | 300 |
| 02:05 PM | $240.32 | Down $ -0.01 | $240.32 | $240.32 | 200 |
| 02:05 PM | $240.32 | Up $0.00 | $240.32 | $240.32 | 0 |
| 02:03 PM | $240.33 | Down $ -0.08 | $240.43 | $240.32 | 1,000 |
| 02:03 PM | $240.33 | Up $0.00 | $240.43 | $240.32 | 0 |
| 02:01 PM | $240.40 | Down $ -0.01 | $240.40 | $240.40 | 300 |
| 02:01 PM | $240.40 | Up $0.00 | $240.40 | $240.40 | 0 |
| 02:00 PM | $240.41 | Down $ -0.05 | $240.41 | $240.41 | 100 |
| 01:59 PM | $240.46 | Up $0.13 | $240.46 | $240.35 | 600 |
| 01:58 PM | $240.33 | Up $0.03 | $240.33 | $240.33 | 200 |
| 01:57 PM | $240.31 | Down $ -0.03 | $240.33 | $240.31 | 200 |
| 01:56 PM | $240.34 | Up $0.03 | $240.34 | $240.30 | 200 |
| 01:55 PM | $240.31 | Up $0.02 | $240.31 | $240.31 | 300 |
| 01:54 PM | $240.29 | Up $0.02 | $240.29 | $240.26 | 300 |
| 01:53 PM | $240.27 | Up $0.06 | $240.27 | $240.21 | 600 |
| 01:52 PM | $240.21 | Up $0.05 | $240.21 | $240.17 | 600 |
| 01:51 PM | $240.16 | Down $ -0.02 | $240.19 | $240.16 | 600 |
| 01:50 PM | $240.18 | Down $ -0.02 | $240.18 | $240.18 | 100 |
| 01:48 PM | $240.20 | Down $ -0.02 | $240.23 | $240.20 | 500 |
| 01:48 PM | $240.20 | Up $0.00 | $240.23 | $240.20 | 0 |
| 01:45 PM | $240.22 | Down $ -0.05 | $240.22 | $240.21 | 200 |
| 01:45 PM | $240.22 | Up $0.00 | $240.22 | $240.21 | 0 |
| 01:45 PM | $240.22 | Up $0.00 | $240.22 | $240.21 | 0 |
| 01:44 PM | $240.27 | Down $ -0.05 | $240.30 | $240.27 | 300 |
| 01:43 PM | $240.32 | Up $0.03 | $240.32 | $240.27 | 2,500 |
| 01:41 PM | $240.29 | Down $ -0.01 | $240.29 | $240.29 | 700 |
| 01:41 PM | $240.29 | Up $0.00 | $240.29 | $240.29 | 0 |
| 01:40 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 200 |
| 01:39 PM | $240.30 | Down $ -0.13 | $240.42 | $240.30 | 1,100 |
| 01:38 PM | $240.43 | Up $0.02 | $240.45 | $240.38 | 800 |
| 01:35 PM | $240.41 | Up $0.03 | $240.41 | $240.37 | 300 |
| 01:35 PM | $240.41 | Up $0.00 | $240.41 | $240.37 | 0 |
| 01:35 PM | $240.41 | Up $0.00 | $240.41 | $240.37 | 0 |
| 01:34 PM | $240.38 | Up $0.13 | $240.40 | $240.29 | 1,600 |
| 01:33 PM | $240.25 | Down $ -0.03 | $240.25 | $240.25 | 100 |
| 01:30 PM | $240.28 | Down $ -0.01 | $240.28 | $240.23 | 200 |
| 01:30 PM | $240.28 | Up $0.00 | $240.28 | $240.23 | 0 |
| 01:30 PM | $240.28 | Up $0.00 | $240.28 | $240.23 | 0 |
| 01:26 PM | $240.29 | Down $ -0.08 | $240.31 | $240.29 | 300 |
| 01:26 PM | $240.29 | Up $0.00 | $240.31 | $240.29 | 0 |
| 01:26 PM | $240.29 | Up $0.00 | $240.31 | $240.29 | 0 |
| 01:26 PM | $240.29 | Up $0.00 | $240.31 | $240.29 | 0 |
| 01:25 PM | $240.37 | Down $ -0.11 | $240.37 | $240.37 | 300 |
| 01:24 PM | $240.48 | Up $0.07 | $240.48 | $240.45 | 700 |
| 01:23 PM | $240.41 | Down $ -0.06 | $240.41 | $240.41 | 100 |
| 01:20 PM | $240.46 | Up $0.05 | $240.47 | $240.46 | 700 |
| 01:20 PM | $240.46 | Up $0.00 | $240.47 | $240.46 | 0 |
| 01:20 PM | $240.46 | Up $0.00 | $240.47 | $240.46 | 0 |
| 01:19 PM | $240.41 | Down $ -0.03 | $240.41 | $240.41 | 200 |
| 01:17 PM | $240.44 | Up $0.00 | $240.44 | $240.44 | 300 |
| 01:17 PM | $240.44 | Up $0.00 | $240.44 | $240.44 | 0 |
| 01:16 PM | $240.44 | Up $0.20 | $240.44 | $240.24 | 1,300 |
| 01:14 PM | $240.24 | Down $ -0.03 | $240.24 | $240.24 | 400 |
| 01:14 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 01:12 PM | $240.27 | Up $0.06 | $240.27 | $240.27 | 100 |
| 01:12 PM | $240.27 | Up $0.00 | $240.27 | $240.27 | 0 |
| 01:11 PM | $240.21 | Down $ -0.02 | $240.21 | $240.21 | 100 |
| 01:10 PM | $240.23 | Up $0.04 | $240.29 | $240.23 | 700 |
| 01:08 PM | $240.19 | Down $0.00 | $240.19 | $240.14 | 1,200 |
| 01:08 PM | $240.19 | Up $0.00 | $240.19 | $240.14 | 0 |
| 01:07 PM | $240.20 | Up $0.03 | $240.22 | $240.18 | 1,500 |
| 01:05 PM | $240.16 | Down $0.00 | $240.16 | $240.16 | 100 |
| 01:05 PM | $240.16 | Up $0.00 | $240.16 | $240.16 | 0 |
| 01:04 PM | $240.17 | Down $ -0.03 | $240.17 | $240.17 | 100 |
| 01:02 PM | $240.20 | Down $ -0.06 | $240.20 | $240.20 | 100 |
| 01:02 PM | $240.20 | Up $0.00 | $240.20 | $240.20 | 0 |
| 01:00 PM | $240.26 | Up $0.00 | $240.26 | $240.23 | 400 |
| 01:00 PM | $240.26 | Up $0.00 | $240.26 | $240.23 | 0 |
| 12:59 PM | $240.26 | Up $0.02 | $240.26 | $240.26 | 100 |
| 12:53 PM | $240.24 | Down $ -0.01 | $240.24 | $240.24 | 100 |
| 12:53 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 12:53 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 12:53 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 12:53 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 12:53 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 12:52 PM | $240.26 | Down $ -0.03 | $240.27 | $240.22 | 500 |
| 12:51 PM | $240.28 | Up $0.03 | $240.28 | $240.25 | 1,100 |
| 12:50 PM | $240.25 | Down $ -0.05 | $240.26 | $240.25 | 1,200 |
| 12:48 PM | $240.30 | Up $0.02 | $240.30 | $240.30 | 100 |
| 12:48 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 12:45 PM | $240.28 | Up $0.00 | $240.28 | $240.28 | 100 |
| 12:45 PM | $240.28 | Up $0.00 | $240.28 | $240.28 | 0 |
| 12:45 PM | $240.28 | Up $0.00 | $240.28 | $240.28 | 0 |
| 12:43 PM | $240.28 | Up $0.04 | $240.28 | $240.28 | 100 |
| 12:43 PM | $240.28 | Up $0.00 | $240.28 | $240.28 | 0 |
| 12:42 PM | $240.24 | Down $ -0.20 | $240.41 | $240.24 | 800 |
| 12:41 PM | $240.44 | Up $0.03 | $240.46 | $240.44 | 1,200 |
| 12:40 PM | $240.41 | Down $ -0.01 | $240.41 | $240.41 | 700 |
| 12:39 PM | $240.42 | Down $ -0.02 | $240.42 | $240.37 | 600 |
| 12:37 PM | $240.43 | Up $0.00 | $240.43 | $240.38 | 200 |
| 12:37 PM | $240.43 | Up $0.00 | $240.43 | $240.38 | 0 |
| 12:36 PM | $240.43 | Down $ -0.03 | $240.49 | $240.43 | 400 |
| 12:34 PM | $240.46 | Down $ -0.03 | $240.46 | $240.46 | 100 |
| 12:34 PM | $240.46 | Up $0.00 | $240.46 | $240.46 | 0 |
| 12:33 PM | $240.49 | Up $0.06 | $240.49 | $240.48 | 200 |
| 12:31 PM | $240.43 | Down $ -0.04 | $240.48 | $240.43 | 500 |
| 12:31 PM | $240.43 | Up $0.00 | $240.48 | $240.43 | 0 |
| 12:29 PM | $240.47 | Up $0.01 | $240.47 | $240.40 | 400 |
| 12:29 PM | $240.47 | Up $0.00 | $240.47 | $240.40 | 0 |
| 12:28 PM | $240.46 | Up $0.00 | $240.48 | $240.46 | 200 |
| 12:27 PM | $240.46 | Up $0.04 | $240.46 | $240.46 | 100 |
| 12:26 PM | $240.42 | Up $0.22 | $240.42 | $240.24 | 600 |
| 12:25 PM | $240.20 | Up $0.03 | $240.20 | $240.20 | 100 |
| 12:20 PM | $240.17 | Down $ -0.04 | $240.17 | $240.17 | 100 |
| 12:20 PM | $240.17 | Up $0.00 | $240.17 | $240.17 | 0 |
| 12:20 PM | $240.17 | Up $0.00 | $240.17 | $240.17 | 0 |
| 12:20 PM | $240.17 | Up $0.00 | $240.17 | $240.17 | 0 |
| 12:20 PM | $240.17 | Up $0.00 | $240.17 | $240.17 | 0 |
| 12:18 PM | $240.21 | Down $ -0.13 | $240.30 | $240.21 | 300 |
| 12:18 PM | $240.21 | Up $0.00 | $240.30 | $240.21 | 0 |
| 12:17 PM | $240.34 | Up $0.11 | $240.34 | $240.24 | 600 |
| 12:16 PM | $240.23 | Down $ -0.02 | $240.23 | $240.23 | 200 |
| 12:15 PM | $240.25 | Down $ -0.11 | $240.31 | $240.25 | 200 |
| 12:13 PM | $240.36 | Up $0.12 | $240.36 | $240.36 | 100 |
| 12:13 PM | $240.36 | Up $0.00 | $240.36 | $240.36 | 0 |
| 12:12 PM | $240.24 | Up $0.04 | $240.24 | $240.24 | 300 |
| 12:10 PM | $240.20 | Down $ -0.08 | $240.20 | $240.20 | 100 |
| 12:10 PM | $240.20 | Up $0.00 | $240.20 | $240.20 | 0 |
| 12:08 PM | $240.28 | Down $ -0.02 | $240.29 | $240.23 | 400 |
| 12:08 PM | $240.28 | Up $0.00 | $240.29 | $240.23 | 0 |
| 12:07 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 200 |
| 12:06 PM | $240.30 | Up $0.05 | $240.30 | $240.26 | 200 |
| 12:04 PM | $240.25 | Down $ -0.10 | $240.30 | $240.25 | 400 |
| 12:04 PM | $240.25 | Up $0.00 | $240.30 | $240.25 | 0 |
| 12:03 PM | $240.36 | Down $ -0.11 | $240.42 | $240.36 | 700 |
| 12:01 PM | $240.46 | Up $0.02 | $240.46 | $240.46 | 100 |
| 12:01 PM | $240.46 | Up $0.00 | $240.46 | $240.46 | 0 |
| 12:00 PM | $240.44 | Down $ -0.02 | $240.44 | $240.44 | 100 |
| 11:59 AM | $240.46 | Up $0.04 | $240.46 | $240.42 | 300 |
| 11:58 AM | $240.42 | Down $ -0.08 | $240.54 | $240.39 | 900 |
| 11:56 AM | $240.50 | Up $0.05 | $240.50 | $240.45 | 200 |
| 11:56 AM | $240.50 | Up $0.00 | $240.50 | $240.45 | 0 |
| 11:55 AM | $240.45 | Up $0.08 | $240.45 | $240.45 | 300 |
| 11:54 AM | $240.37 | Down $ -0.14 | $240.39 | $240.36 | 300 |
| 11:53 AM | $240.51 | Up $0.34 | $240.51 | $240.23 | 700 |
| 11:52 AM | $240.17 | Down $ -0.03 | $240.22 | $240.13 | 900 |
| 11:51 AM | $240.20 | Up $0.06 | $240.20 | $240.20 | 100 |
| 11:49 AM | $240.14 | Up $0.07 | $240.19 | $240.09 | 500 |
| 11:49 AM | $240.14 | Up $0.00 | $240.19 | $240.09 | 0 |
| 11:48 AM | $240.07 | Up $0.08 | $240.07 | $240.05 | 300 |
| 11:45 AM | $239.99 | Down $ -0.01 | $239.99 | $239.99 | 200 |
| 11:45 AM | $239.99 | Up $0.00 | $239.99 | $239.99 | 0 |
| 11:45 AM | $239.99 | Up $0.00 | $239.99 | $239.99 | 0 |
| 11:44 AM | $240.00 | Up $0.10 | $240.00 | $239.94 | 300 |
| 11:43 AM | $239.90 | Down $ -0.05 | $239.90 | $239.90 | 100 |
| 11:41 AM | $239.95 | Up $0.04 | $239.95 | $239.95 | 100 |
| 11:41 AM | $239.95 | Up $0.00 | $239.95 | $239.95 | 0 |
| 11:39 AM | $239.91 | Up $0.05 | $239.91 | $239.91 | 100 |
| 11:39 AM | $239.91 | Up $0.00 | $239.91 | $239.91 | 0 |
| 11:38 AM | $239.86 | Up $0.06 | $239.86 | $239.85 | 200 |
| 11:37 AM | $239.80 | Up $0.15 | $239.80 | $239.80 | 100 |
| 11:36 AM | $239.65 | Up $0.06 | $239.65 | $239.60 | 600 |
| 11:35 AM | $239.59 | Down $ -0.01 | $239.60 | $239.54 | 500 |
| 11:34 AM | $239.60 | Down $ -0.07 | $239.68 | $239.60 | 200 |
| 11:33 AM | $239.67 | Up $0.00 | $239.67 | $239.67 | 100 |
| 11:32 AM | $239.67 | Down $ -0.08 | $239.71 | $239.67 | 200 |
| 11:31 AM | $239.75 | Down $ -0.04 | $239.82 | $239.75 | 200 |
| 11:30 AM | $239.79 | Down $ -0.05 | $239.79 | $239.79 | 100 |
| 11:29 AM | $239.84 | Up $0.08 | $239.84 | $239.78 | 600 |
| 11:28 AM | $239.76 | Down $ -0.09 | $239.78 | $239.70 | 700 |
| 11:26 AM | $239.85 | Down $ -0.09 | $239.85 | $239.85 | 100 |
| 11:26 AM | $239.85 | Up $0.00 | $239.85 | $239.85 | 0 |
| 11:25 AM | $239.94 | Up $0.08 | $239.94 | $239.93 | 200 |
| 11:24 AM | $239.86 | Down $ -0.01 | $239.88 | $239.86 | 300 |
| 11:22 AM | $239.87 | Up $0.06 | $239.87 | $239.76 | 700 |
| 11:22 AM | $239.87 | Up $0.00 | $239.87 | $239.76 | 0 |
| 11:21 AM | $239.81 | Down $ -0.04 | $239.81 | $239.80 | 300 |
| 11:20 AM | $239.85 | Down $ -0.01 | $239.85 | $239.85 | 100 |
| 11:19 AM | $239.86 | Down $ -0.04 | $239.86 | $239.86 | 200 |
| 11:17 AM | $239.90 | Up $0.08 | $239.90 | $239.76 | 600 |
| 11:17 AM | $239.90 | Up $0.00 | $239.90 | $239.76 | 0 |
| 11:16 AM | $239.82 | Down $ -0.09 | $239.82 | $239.82 | 100 |
| 11:15 AM | $239.91 | Down $ -0.09 | $239.91 | $239.91 | 200 |
| 11:13 AM | $240.00 | Down $ -0.06 | $240.00 | $240.00 | 100 |
| 11:13 AM | $240.00 | Up $0.00 | $240.00 | $240.00 | 0 |
| 11:12 AM | $240.06 | Down $ -0.03 | $240.06 | $240.06 | 200 |
| 11:09 AM | $240.08 | Down $ -0.06 | $240.08 | $240.08 | 200 |
| 11:09 AM | $240.08 | Up $0.00 | $240.08 | $240.08 | 0 |
| 11:09 AM | $240.08 | Up $0.00 | $240.08 | $240.08 | 0 |
| 11:08 AM | $240.14 | Down $ -0.07 | $240.14 | $240.14 | 100 |
| 11:07 AM | $240.21 | Up $0.05 | $240.22 | $240.21 | 400 |
| 11:04 AM | $240.16 | Up $0.02 | $240.16 | $240.16 | 200 |
| 11:04 AM | $240.16 | Up $0.00 | $240.16 | $240.16 | 0 |
| 11:04 AM | $240.16 | Up $0.00 | $240.16 | $240.16 | 0 |
| 11:03 AM | $240.14 | Up $0.04 | $240.14 | $240.11 | 300 |
| 11:02 AM | $240.10 | Down $0.00 | $240.10 | $240.10 | 100 |
| 11:01 AM | $240.10 | Up $0.08 | $240.10 | $240.09 | 600 |
| 11:00 AM | $240.02 | Up $0.04 | $240.06 | $240.01 | 1,300 |
| 10:59 AM | $239.98 | Down $ -0.16 | $240.04 | $239.98 | 200 |
| 10:58 AM | $240.14 | Down $ -0.10 | $240.21 | $240.14 | 500 |
| 10:57 AM | $240.24 | Down $ -0.31 | $240.44 | $240.24 | 500 |
| 10:56 AM | $240.55 | Up $0.05 | $240.60 | $240.53 | 800 |
| 10:54 AM | $240.51 | Down $ -0.06 | $240.51 | $240.51 | 100 |
| 10:54 AM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 10:53 AM | $240.57 | Down $ -0.08 | $240.66 | $240.52 | 1,000 |
| 10:52 AM | $240.65 | Up $0.22 | $240.65 | $240.49 | 500 |
| 10:50 AM | $240.43 | Up $0.01 | $240.43 | $240.42 | 300 |
| 10:50 AM | $240.43 | Up $0.00 | $240.43 | $240.42 | 0 |
| 10:49 AM | $240.42 | Up $0.10 | $240.42 | $240.33 | 400 |
| 10:48 AM | $240.32 | Up $0.21 | $240.32 | $240.12 | 1,500 |
| 10:47 AM | $240.11 | Up $0.19 | $240.11 | $239.95 | 900 |
| 10:44 AM | $239.92 | Up $0.09 | $239.92 | $239.77 | 900 |
| 10:44 AM | $239.92 | Up $0.00 | $239.92 | $239.77 | 0 |
| 10:44 AM | $239.92 | Up $0.00 | $239.92 | $239.77 | 0 |
| 10:43 AM | $239.83 | Down $ -0.01 | $239.86 | $239.83 | 200 |
| 10:42 AM | $239.84 | Down $ -0.01 | $239.84 | $239.77 | 500 |
| 10:41 AM | $239.85 | Up $0.03 | $239.85 | $239.83 | 300 |
| 10:40 AM | $239.82 | Up $0.16 | $239.82 | $239.71 | 2,000 |
| 10:37 AM | $239.66 | Up $0.14 | $239.66 | $239.53 | 1,600 |
| 10:37 AM | $239.66 | Up $0.00 | $239.66 | $239.53 | 0 |
| 10:37 AM | $239.66 | Up $0.00 | $239.66 | $239.53 | 0 |
| 10:36 AM | $239.52 | Down $ -0.11 | $239.63 | $239.52 | 1,100 |
| 10:35 AM | $239.63 | Up $0.20 | $239.63 | $239.43 | 1,400 |
| 10:34 AM | $239.43 | Up $0.01 | $239.43 | $239.37 | 200 |
| 10:33 AM | $239.42 | Down $ -0.11 | $239.44 | $239.38 | 700 |
| 10:32 AM | $239.53 | Up $0.03 | $239.54 | $239.53 | 400 |
| 10:31 AM | $239.50 | Up $0.03 | $239.53 | $239.35 | 3,000 |
| 10:30 AM | $239.47 | Down $ -0.21 | $239.61 | $239.47 | 400 |
| 10:29 AM | $239.68 | Down $ -0.05 | $239.77 | $239.68 | 500 |
| 10:28 AM | $239.73 | Down $ -0.04 | $239.73 | $239.73 | 200 |
| 10:26 AM | $239.77 | Up $0.08 | $239.77 | $239.74 | 400 |
| 10:26 AM | $239.77 | Up $0.00 | $239.77 | $239.74 | 0 |
| 10:24 AM | $239.69 | Up $0.16 | $239.69 | $239.52 | 1,500 |
| 10:24 AM | $239.69 | Up $0.00 | $239.69 | $239.52 | 0 |
| 10:21 AM | $239.53 | Down $ -0.07 | $239.53 | $239.53 | 100 |
| 10:21 AM | $239.53 | Up $0.00 | $239.53 | $239.53 | 0 |
| 10:21 AM | $239.53 | Up $0.00 | $239.53 | $239.53 | 0 |
| 10:20 AM | $239.60 | Down $ -0.15 | $239.68 | $239.60 | 200 |
| 10:19 AM | $239.75 | Down $ -0.09 | $239.81 | $239.66 | 600 |
| 10:18 AM | $239.85 | Down $ -0.02 | $239.85 | $239.85 | 600 |
| 10:16 AM | $239.86 | Down $ -0.05 | $239.87 | $239.77 | 900 |
| 10:16 AM | $239.86 | Up $0.00 | $239.87 | $239.77 | 0 |
| 10:15 AM | $239.91 | Down $ -0.28 | $240.16 | $239.91 | 700 |
| 10:13 AM | $240.20 | Down $ -0.18 | $240.40 | $240.18 | 1,300 |
| 10:13 AM | $240.20 | Up $0.00 | $240.40 | $240.18 | 0 |
| 10:12 AM | $240.37 | Up $0.01 | $240.37 | $240.33 | 300 |
| 10:11 AM | $240.36 | Up $0.11 | $240.36 | $240.29 | 800 |
| 10:10 AM | $240.25 | Down $ -0.04 | $240.25 | $240.22 | 200 |
| 10:09 AM | $240.29 | Up $0.01 | $240.29 | $240.20 | 1,200 |
| 10:07 AM | $240.28 | Up $0.19 | $240.28 | $240.16 | 400 |
| 10:07 AM | $240.28 | Up $0.00 | $240.28 | $240.16 | 0 |
| 10:06 AM | $240.09 | Down $ -0.05 | $240.17 | $240.09 | 1,100 |
| 10:05 AM | $240.14 | Up $0.05 | $240.14 | $240.11 | 800 |
| 10:04 AM | $240.09 | Up $0.00 | $240.09 | $240.09 | 100 |
| 10:02 AM | $240.09 | Down $ -0.03 | $240.09 | $240.08 | 300 |
| 10:02 AM | $240.09 | Up $0.00 | $240.09 | $240.08 | 0 |
| 10:01 AM | $240.12 | Up $0.05 | $240.12 | $240.10 | 500 |
| 10:00 AM | $240.07 | Down $ -0.08 | $240.22 | $240.07 | 500 |
| 09:59 AM | $240.15 | Down $ -0.06 | $240.28 | $240.03 | 1,000 |
| 09:57 AM | $240.21 | Up $0.22 | $240.21 | $239.99 | 700 |
| 09:57 AM | $240.21 | Up $0.00 | $240.21 | $239.99 | 0 |
| 09:55 AM | $239.99 | Up $0.12 | $239.99 | $239.93 | 200 |
| 09:55 AM | $239.99 | Up $0.00 | $239.99 | $239.93 | 0 |
| 09:54 AM | $239.87 | Down $ -0.01 | $239.87 | $239.87 | 100 |
| 09:53 AM | $239.88 | Up $0.11 | $239.88 | $239.85 | 300 |
| 09:51 AM | $239.77 | Up $0.11 | $239.77 | $239.68 | 700 |
| 09:51 AM | $239.77 | Up $0.00 | $239.77 | $239.68 | 0 |
| 09:49 AM | $239.66 | Down $ -0.08 | $239.66 | $239.66 | 100 |
| 09:49 AM | $239.66 | Up $0.00 | $239.66 | $239.66 | 0 |
| 09:47 AM | $239.74 | Down $ -0.07 | $239.74 | $239.74 | 100 |
| 09:47 AM | $239.74 | Up $0.00 | $239.74 | $239.74 | 0 |
| 09:46 AM | $239.81 | Up $0.00 | $239.96 | $239.81 | 500 |
| 09:45 AM | $239.81 | Up $0.14 | $239.81 | $239.68 | 400 |
| 09:43 AM | $239.67 | Up $0.17 | $239.67 | $239.55 | 900 |
| 09:43 AM | $239.67 | Up $0.00 | $239.67 | $239.55 | 0 |
| 09:42 AM | $239.50 | Up $0.19 | $239.63 | $239.33 | 1,200 |
| 09:40 AM | $239.31 | Down $ -0.12 | $239.37 | $238.99 | 1,500 |
| 09:40 AM | $239.31 | Up $0.00 | $239.37 | $238.99 | 0 |
| 09:35 AM | $239.43 | Up $0.01 | $239.43 | $239.43 | 100 |
| 09:35 AM | $239.43 | Up $0.00 | $239.43 | $239.43 | 0 |
| 09:35 AM | $239.43 | Up $0.00 | $239.43 | $239.43 | 0 |
| 09:35 AM | $239.43 | Up $0.00 | $239.43 | $239.43 | 0 |
| 09:35 AM | $239.43 | Up $0.00 | $239.43 | $239.43 | 0 |
| 09:31 AM | $239.42 | Up $0.57 | $239.52 | $239.42 | 400 |
| 09:31 AM | $239.42 | Up $0.00 | $239.52 | $239.42 | 0 |
| 09:31 AM | $239.42 | Up $0.00 | $239.52 | $239.42 | 0 |
| 09:31 AM | $239.42 | Up $0.00 | $239.52 | $239.42 | 0 |
| 09:30 AM | $238.85 | Down $ -0.89 | $239.37 | $238.85 | 500 |
| Previous close | $239.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-12-2024 | $241.31 | $240.44 | $241.43 | $239.95 | 197,200 |
| 09-12-2024 | $239.74 | $240.10 | $240.10 | $237.78 | 202,600 |
| 06-12-2024 | $241.65 | $241.00 | $242.16 | $240.50 | 165,400 |
| 05-12-2024 | $237.25 | $237.86 | $238.29 | $236.82 | 185,500 |
| 04-12-2024 | $237.10 | $235.46 | $237.39 | $235.32 | 295,500 |
| 03-12-2024 | $231.67 | $231.03 | $232.08 | $230.91 | 237,900 |
| 02-12-2024 | $231.23 | $231.44 | $231.78 | $230.79 | 133,900 |
| 29-11-2024 | $228.44 | $227.20 | $229.03 | $226.89 | 211,800 |
| 28-11-2024 | $226.56 | $227.05 | $227.12 | $225.86 | 43,300 |
| 27-11-2024 | $226.74 | $227.55 | $227.78 | $226.01 | 140,400 |
| 26-11-2024 | $226.20 | $225.27 | $227.38 | $224.56 | 389,800 |
| 25-11-2024 | $224.36 | $225.83 | $226.84 | $224.36 | 938,900 |
| 22-11-2024 | $225.25 | $226.62 | $226.62 | $224.88 | 165,000 |
| 21-11-2024 | $226.18 | $224.65 | $226.58 | $224.53 | 182,800 |
| 20-11-2024 | $224.58 | $223.76 | $224.98 | $223.41 | 244,300 |
| 19-11-2024 | $224.48 | $223.61 | $224.77 | $223.24 | 232,700 |
| 18-11-2024 | $225.80 | $226.94 | $226.99 | $225.50 | 373,500 |
| 15-11-2024 | $227.74 | $228.38 | $228.47 | $227.46 | 218,300 |
| 14-11-2024 | $231.43 | $234.15 | $234.37 | $230.72 | 202,700 |
| 13-11-2024 | $235.81 | $236.98 | $237.41 | $235.44 | 255,100 |
| 12-11-2024 | $236.50 | $234.31 | $236.99 | $234.31 | 217,900 |
| 11-11-2024 | $235.69 | $234.62 | $236.21 | $234.30 | 119,700 |
| 08-11-2024 | $234.03 | $235.25 | $236.20 | $233.84 | 156,700 |
| 07-11-2024 | $233.53 | $233.01 | $233.90 | $232.40 | 114,800 |
| 06-11-2024 | $231.81 | $230.58 | $232.45 | $229.62 | 159,400 |
| 05-11-2024 | $236.87 | $236.08 | $240.31 | $235.67 | 290,900 |
| 04-11-2024 | $229.44 | $228.64 | $230.09 | $228.64 | 361,400 |
| 01-11-2024 | $230.12 | $229.20 | $230.73 | $228.89 | 91,500 |
| 31-10-2024 | $227.91 | $229.14 | $229.27 | $227.64 | 298,700 |
| 30-10-2024 | $231.53 | $231.66 | $231.66 | $230.27 | 239,300 |
Graphs are not available, please refer to the detailed table