Print

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 $ -0.09 $273.57 $273.50 900
11:47 AM $273.66 Down $ -0.21 $273.82 $273.56 2,100
11:47 AM $273.66 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 $0.16 $274.23 $274.07 2,200
09:59 AM $274.07 Up $0.01 $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
Back to top