Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
243.91 Down -1.22 (-0.50 %)
Delayed : 2025/08/29 17:40:00
- Previous close $245.13
- Opening $244.06
- Price Ask $243.60
- Price Bid $243.60
- Size Bid 20
- Size Ask 1
- Today High $245.59
- Today Low $243.05
- 52 Weeks High $299.24
- 52 Weeks Low $217.85
- Volume 317,871
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $243.91 | Down $ -0.02 | $243.91 | $243.91 | 87,600 |
| 03:59 PM | $243.93 | Down $ -0.13 | $244.04 | $243.88 | 7,100 |
| 03:58 PM | $244.06 | Down $ -0.02 | $244.09 | $244.03 | 1,300 |
| 03:57 PM | $244.08 | Down $ -0.02 | $244.24 | $244.08 | 5,700 |
| 03:56 PM | $244.10 | Up $0.08 | $244.10 | $243.92 | 3,000 |
| 03:55 PM | $244.02 | Down $ -0.18 | $244.21 | $244.02 | 2,600 |
| 03:54 PM | $244.20 | Down $ -0.10 | $244.35 | $244.18 | 2,000 |
| 03:53 PM | $244.30 | Down $ -0.09 | $244.47 | $244.30 | 900 |
| 03:52 PM | $244.39 | Up $0.10 | $244.39 | $244.30 | 1,100 |
| 03:51 PM | $244.29 | Down $ -0.06 | $244.35 | $244.27 | 700 |
| 03:50 PM | $244.35 | Down $ -0.19 | $244.48 | $244.24 | 1,400 |
| 03:49 PM | $244.54 | Down $ -0.05 | $244.55 | $244.49 | 900 |
| 03:48 PM | $244.59 | Up $0.00 | $244.62 | $244.57 | 600 |
| 03:47 PM | $244.59 | Up $0.01 | $244.59 | $244.54 | 600 |
| 03:46 PM | $244.58 | Up $0.01 | $244.58 | $244.58 | 100 |
| 03:45 PM | $244.57 | Up $0.04 | $244.57 | $244.52 | 200 |
| 03:44 PM | $244.53 | Down $ -0.02 | $244.56 | $244.53 | 600 |
| 03:43 PM | $244.55 | Up $0.09 | $244.55 | $244.49 | 400 |
| 03:40 PM | $244.46 | Down $ -0.07 | $244.51 | $244.43 | 400 |
| 03:40 PM | $244.46 | Up $0.00 | $244.51 | $244.43 | 0 |
| 03:40 PM | $244.46 | Up $0.00 | $244.51 | $244.43 | 0 |
| 03:39 PM | $244.53 | Up $0.03 | $244.54 | $244.52 | 600 |
| 03:38 PM | $244.50 | Up $0.00 | $244.50 | $244.49 | 400 |
| 03:36 PM | $244.50 | Down $ -0.06 | $244.59 | $244.48 | 600 |
| 03:36 PM | $244.50 | Up $0.00 | $244.59 | $244.48 | 0 |
| 03:35 PM | $244.56 | Up $0.02 | $244.56 | $244.48 | 600 |
| 03:34 PM | $244.54 | Down $ -0.02 | $244.58 | $244.54 | 400 |
| 03:33 PM | $244.56 | Up $0.05 | $244.56 | $244.56 | 100 |
| 03:32 PM | $244.51 | Down $ -0.05 | $244.56 | $244.51 | 300 |
| 03:31 PM | $244.56 | Down $ -0.03 | $244.60 | $244.56 | 200 |
| 03:30 PM | $244.59 | Up $0.05 | $244.59 | $244.59 | 100 |
| 03:29 PM | $244.54 | Down $ -0.03 | $244.55 | $244.54 | 200 |
| 03:28 PM | $244.57 | Up $0.09 | $244.57 | $244.51 | 500 |
| 03:27 PM | $244.48 | Up $0.04 | $244.48 | $244.38 | 1,100 |
| 03:26 PM | $244.44 | Up $0.00 | $244.46 | $244.44 | 300 |
| 03:25 PM | $244.43 | Down $ -0.01 | $244.43 | $244.43 | 100 |
| 03:23 PM | $244.44 | Down $ -0.03 | $244.47 | $244.43 | 600 |
| 03:23 PM | $244.44 | Up $0.00 | $244.47 | $244.43 | 0 |
| 03:22 PM | $244.47 | Down $ -0.02 | $244.47 | $244.46 | 200 |
| 03:21 PM | $244.49 | Up $0.03 | $244.50 | $244.49 | 300 |
| 03:20 PM | $244.46 | Up $0.01 | $244.46 | $244.46 | 100 |
| 03:19 PM | $244.45 | Up $0.01 | $244.45 | $244.45 | 100 |
| 03:18 PM | $244.44 | Down $ -0.01 | $244.44 | $244.44 | 100 |
| 03:14 PM | $244.45 | Up $0.02 | $244.45 | $244.45 | 100 |
| 03:14 PM | $244.45 | Up $0.00 | $244.45 | $244.45 | 0 |
| 03:14 PM | $244.45 | Up $0.00 | $244.45 | $244.45 | 0 |
| 03:14 PM | $244.45 | Up $0.00 | $244.45 | $244.45 | 0 |
| 03:13 PM | $244.43 | Down $ -0.10 | $244.50 | $244.43 | 300 |
| 03:12 PM | $244.53 | Up $0.00 | $244.53 | $244.53 | 200 |
| 03:11 PM | $244.53 | Down $ -0.01 | $244.53 | $244.51 | 700 |
| 03:08 PM | $244.54 | Up $0.06 | $244.54 | $244.54 | 100 |
| 03:08 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 03:08 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 03:07 PM | $244.48 | Down $ -0.07 | $244.49 | $244.43 | 500 |
| 03:05 PM | $244.55 | Up $0.07 | $244.55 | $244.55 | 100 |
| 03:05 PM | $244.55 | Up $0.00 | $244.55 | $244.55 | 0 |
| 03:04 PM | $244.48 | Up $0.06 | $244.48 | $244.43 | 300 |
| 03:03 PM | $244.42 | Up $0.03 | $244.42 | $244.41 | 300 |
| 03:02 PM | $244.39 | Down $ -0.03 | $244.40 | $244.31 | 500 |
| 03:01 PM | $244.42 | Up $0.09 | $244.42 | $244.39 | 200 |
| 03:00 PM | $244.33 | Down $ -0.02 | $244.33 | $244.33 | 100 |
| 02:59 PM | $244.35 | Down $ -0.03 | $244.44 | $244.35 | 600 |
| 02:58 PM | $244.38 | Up $0.07 | $244.38 | $244.38 | 100 |
| 02:57 PM | $244.31 | Down $ -0.05 | $244.36 | $244.31 | 500 |
| 02:56 PM | $244.36 | Down $ -0.10 | $244.36 | $244.36 | 100 |
| 02:55 PM | $244.46 | Down $ -0.01 | $244.46 | $244.41 | 600 |
| 02:54 PM | $244.47 | Down $ -0.21 | $244.59 | $244.47 | 400 |
| 02:53 PM | $244.68 | Up $0.06 | $244.68 | $244.67 | 200 |
| 02:52 PM | $244.62 | Up $0.05 | $244.62 | $244.62 | 500 |
| 02:51 PM | $244.57 | Up $0.13 | $244.57 | $244.47 | 400 |
| 02:50 PM | $244.44 | Down $ -0.09 | $244.51 | $244.44 | 600 |
| 02:49 PM | $244.53 | Down $ -0.15 | $244.69 | $244.51 | 2,300 |
| 02:47 PM | $244.68 | Up $0.05 | $244.68 | $244.68 | 100 |
| 02:47 PM | $244.68 | Up $0.00 | $244.68 | $244.68 | 0 |
| 02:46 PM | $244.63 | Down $ -0.08 | $244.66 | $244.63 | 600 |
| 02:45 PM | $244.71 | Up $0.03 | $244.71 | $244.70 | 200 |
| 02:44 PM | $244.68 | Down $ -0.01 | $244.68 | $244.63 | 500 |
| 02:41 PM | $244.69 | Up $0.04 | $244.71 | $244.60 | 1,200 |
| 02:41 PM | $244.69 | Up $0.00 | $244.71 | $244.60 | 0 |
| 02:41 PM | $244.69 | Up $0.00 | $244.71 | $244.60 | 0 |
| 02:39 PM | $244.65 | Down $ -0.09 | $244.67 | $244.65 | 1,100 |
| 02:39 PM | $244.65 | Up $0.00 | $244.67 | $244.65 | 0 |
| 02:37 PM | $244.74 | Up $0.08 | $244.82 | $244.72 | 1,700 |
| 02:37 PM | $244.74 | Up $0.00 | $244.82 | $244.72 | 0 |
| 02:36 PM | $244.66 | Down $ -0.04 | $244.66 | $244.66 | 100 |
| 02:34 PM | $244.70 | Down $ -0.04 | $244.79 | $244.70 | 800 |
| 02:34 PM | $244.70 | Up $0.00 | $244.79 | $244.70 | 0 |
| 02:33 PM | $244.74 | Up $0.08 | $244.74 | $244.69 | 500 |
| 02:32 PM | $244.66 | Up $0.04 | $244.66 | $244.60 | 900 |
| 02:30 PM | $244.62 | Up $0.03 | $244.64 | $244.59 | 2,800 |
| 02:30 PM | $244.62 | Up $0.00 | $244.64 | $244.59 | 0 |
| 02:28 PM | $244.59 | Down $ -0.03 | $244.59 | $244.59 | 100 |
| 02:28 PM | $244.59 | Up $0.00 | $244.59 | $244.59 | 0 |
| 02:27 PM | $244.61 | Up $0.04 | $244.62 | $244.27 | 3,400 |
| 02:25 PM | $244.57 | Up $0.03 | $244.58 | $244.57 | 400 |
| 02:25 PM | $244.57 | Up $0.00 | $244.58 | $244.57 | 0 |
| 02:24 PM | $244.54 | Down $ -0.13 | $244.65 | $244.54 | 1,300 |
| 02:23 PM | $244.67 | Up $0.07 | $244.67 | $244.67 | 100 |
| 02:22 PM | $244.60 | Down $ -0.02 | $244.72 | $244.60 | 400 |
| 02:21 PM | $244.62 | Down $ -0.07 | $244.68 | $244.62 | 200 |
| 02:20 PM | $244.69 | Down $ -0.12 | $244.80 | $244.69 | 900 |
| 02:18 PM | $244.81 | Down $ -0.03 | $244.82 | $244.72 | 3,100 |
| 02:18 PM | $244.81 | Up $0.00 | $244.82 | $244.72 | 0 |
| 02:17 PM | $244.84 | Down $ -0.12 | $244.95 | $244.84 | 1,100 |
| 02:15 PM | $244.96 | Down $ -0.02 | $244.99 | $244.96 | 200 |
| 02:15 PM | $244.96 | Up $0.00 | $244.99 | $244.96 | 0 |
| 02:14 PM | $244.98 | Up $0.06 | $244.98 | $244.98 | 100 |
| 02:12 PM | $244.92 | Down $ -0.07 | $244.92 | $244.92 | 100 |
| 02:12 PM | $244.92 | Up $0.00 | $244.92 | $244.92 | 0 |
| 02:11 PM | $244.99 | Up $0.01 | $244.99 | $244.99 | 300 |
| 02:10 PM | $244.98 | Down $ -0.03 | $244.99 | $244.98 | 900 |
| 02:09 PM | $245.01 | Down $ -0.05 | $245.09 | $245.01 | 400 |
| 02:08 PM | $245.06 | Up $0.06 | $245.06 | $244.95 | 400 |
| 02:07 PM | $245.00 | Down $ -0.07 | $245.05 | $245.00 | 200 |
| 02:06 PM | $245.07 | Down $ -0.23 | $245.22 | $245.07 | 600 |
| 02:03 PM | $245.30 | Up $0.05 | $245.30 | $245.26 | 200 |
| 02:03 PM | $245.30 | Up $0.00 | $245.30 | $245.26 | 0 |
| 02:03 PM | $245.30 | Up $0.00 | $245.30 | $245.26 | 0 |
| 02:02 PM | $245.25 | Up $0.09 | $245.25 | $245.20 | 300 |
| 01:59 PM | $245.16 | Up $0.03 | $245.16 | $245.13 | 200 |
| 01:59 PM | $245.16 | Up $0.00 | $245.16 | $245.13 | 0 |
| 01:59 PM | $245.16 | Up $0.00 | $245.16 | $245.13 | 0 |
| 01:57 PM | $245.13 | Down $ -0.10 | $245.20 | $245.12 | 1,200 |
| 01:57 PM | $245.13 | Up $0.00 | $245.20 | $245.12 | 0 |
| 01:52 PM | $245.23 | Down $ -0.01 | $245.23 | $245.23 | 200 |
| 01:52 PM | $245.23 | Up $0.00 | $245.23 | $245.23 | 0 |
| 01:52 PM | $245.23 | Up $0.00 | $245.23 | $245.23 | 0 |
| 01:52 PM | $245.23 | Up $0.00 | $245.23 | $245.23 | 0 |
| 01:52 PM | $245.23 | Up $0.00 | $245.23 | $245.23 | 0 |
| 01:48 PM | $245.24 | Down $ -0.08 | $245.28 | $245.24 | 400 |
| 01:48 PM | $245.24 | Up $0.00 | $245.28 | $245.24 | 0 |
| 01:48 PM | $245.24 | Up $0.00 | $245.28 | $245.24 | 0 |
| 01:48 PM | $245.24 | Up $0.00 | $245.28 | $245.24 | 0 |
| 01:46 PM | $245.32 | Down $ -0.11 | $245.42 | $245.32 | 700 |
| 01:46 PM | $245.32 | Up $0.00 | $245.42 | $245.32 | 0 |
| 01:45 PM | $245.43 | Up $0.07 | $245.43 | $245.39 | 500 |
| 01:41 PM | $245.36 | Up $0.01 | $245.36 | $245.36 | 100 |
| 01:41 PM | $245.36 | Up $0.00 | $245.36 | $245.36 | 0 |
| 01:41 PM | $245.36 | Up $0.00 | $245.36 | $245.36 | 0 |
| 01:41 PM | $245.36 | Up $0.00 | $245.36 | $245.36 | 0 |
| 01:39 PM | $245.35 | Up $0.01 | $245.35 | $245.35 | 200 |
| 01:39 PM | $245.35 | Up $0.00 | $245.35 | $245.35 | 0 |
| 01:37 PM | $245.34 | Up $0.04 | $245.34 | $245.34 | 100 |
| 01:37 PM | $245.34 | Up $0.00 | $245.34 | $245.34 | 0 |
| 01:35 PM | $245.30 | Up $0.15 | $245.42 | $245.30 | 1,300 |
| 01:35 PM | $245.30 | Up $0.00 | $245.42 | $245.30 | 0 |
| 01:32 PM | $245.15 | Up $0.07 | $245.18 | $245.13 | 500 |
| 01:32 PM | $245.15 | Up $0.00 | $245.18 | $245.13 | 0 |
| 01:32 PM | $245.15 | Up $0.00 | $245.18 | $245.13 | 0 |
| 01:28 PM | $245.08 | Down $ -0.19 | $245.25 | $245.08 | 600 |
| 01:28 PM | $245.08 | Up $0.00 | $245.25 | $245.08 | 0 |
| 01:28 PM | $245.08 | Up $0.00 | $245.25 | $245.08 | 0 |
| 01:28 PM | $245.08 | Up $0.00 | $245.25 | $245.08 | 0 |
| 01:27 PM | $245.27 | Down $ -0.03 | $245.29 | $245.26 | 300 |
| 01:25 PM | $245.30 | Down $ -0.06 | $245.30 | $245.30 | 100 |
| 01:25 PM | $245.30 | Up $0.00 | $245.30 | $245.30 | 0 |
| 01:24 PM | $245.36 | Down $ -0.06 | $245.37 | $245.36 | 300 |
| 01:23 PM | $245.42 | Down $ -0.11 | $245.42 | $245.42 | 700 |
| 01:22 PM | $245.53 | Up $0.10 | $245.53 | $245.53 | 200 |
| 01:18 PM | $245.43 | Up $0.00 | $245.43 | $245.43 | 500 |
| 01:18 PM | $245.43 | Up $0.00 | $245.43 | $245.43 | 0 |
| 01:18 PM | $245.43 | Up $0.00 | $245.43 | $245.43 | 0 |
| 01:18 PM | $245.43 | Up $0.00 | $245.43 | $245.43 | 0 |
| 01:17 PM | $245.43 | Down $ -0.11 | $245.53 | $245.43 | 2,800 |
| 01:16 PM | $245.54 | Up $0.08 | $245.54 | $245.51 | 200 |
| 01:15 PM | $245.46 | Up $0.08 | $245.46 | $245.38 | 300 |
| 01:14 PM | $245.38 | Up $0.05 | $245.38 | $245.35 | 300 |
| 01:12 PM | $245.33 | Down $ -0.04 | $245.37 | $245.33 | 800 |
| 01:12 PM | $245.33 | Up $0.00 | $245.37 | $245.33 | 0 |
| 01:11 PM | $245.37 | Up $0.03 | $245.37 | $245.37 | 100 |
| 01:10 PM | $245.34 | Up $0.07 | $245.34 | $245.32 | 200 |
| 01:08 PM | $245.27 | Up $0.02 | $245.36 | $245.27 | 1,300 |
| 01:08 PM | $245.27 | Up $0.00 | $245.36 | $245.27 | 0 |
| 01:07 PM | $245.25 | Up $0.13 | $245.25 | $245.22 | 800 |
| 01:05 PM | $245.12 | Down $ -0.06 | $245.18 | $245.12 | 300 |
| 01:05 PM | $245.12 | Up $0.00 | $245.18 | $245.12 | 0 |
| 01:04 PM | $245.18 | Down $ -0.11 | $245.27 | $245.18 | 1,200 |
| 01:02 PM | $245.29 | Down $ -0.05 | $245.30 | $245.29 | 900 |
| 01:02 PM | $245.29 | Up $0.00 | $245.30 | $245.29 | 0 |
| 01:00 PM | $245.34 | Down $ -0.05 | $245.34 | $245.34 | 1,000 |
| 01:00 PM | $245.34 | Up $0.00 | $245.34 | $245.34 | 0 |
| 12:57 PM | $245.39 | Down $ -0.06 | $245.42 | $245.39 | 2,200 |
| 12:57 PM | $245.39 | Up $0.00 | $245.42 | $245.39 | 0 |
| 12:57 PM | $245.39 | Up $0.00 | $245.42 | $245.39 | 0 |
| 12:55 PM | $245.45 | Up $0.09 | $245.45 | $245.43 | 500 |
| 12:55 PM | $245.45 | Up $0.00 | $245.45 | $245.43 | 0 |
| 12:53 PM | $245.36 | Up $0.06 | $245.36 | $245.29 | 300 |
| 12:53 PM | $245.36 | Up $0.00 | $245.36 | $245.29 | 0 |
| 12:50 PM | $245.30 | Up $0.00 | $245.30 | $245.30 | 500 |
| 12:50 PM | $245.30 | Up $0.00 | $245.30 | $245.30 | 0 |
| 12:50 PM | $245.30 | Up $0.00 | $245.30 | $245.30 | 0 |
| 12:49 PM | $245.30 | Up $0.07 | $245.31 | $245.23 | 1,500 |
| 12:48 PM | $245.23 | Up $0.07 | $245.29 | $245.22 | 900 |
| 12:46 PM | $245.16 | Up $0.00 | $245.18 | $245.16 | 2,200 |
| 12:46 PM | $245.16 | Up $0.00 | $245.18 | $245.16 | 0 |
| 12:45 PM | $245.16 | Up $0.03 | $245.18 | $245.16 | 800 |
| 12:44 PM | $245.13 | Up $0.10 | $245.13 | $245.09 | 800 |
| 12:43 PM | $245.03 | Down $ -0.06 | $245.03 | $245.03 | 100 |
| 12:42 PM | $245.09 | Down $ -0.10 | $245.15 | $245.09 | 900 |
| 12:40 PM | $245.19 | Down $ -0.06 | $245.20 | $245.19 | 600 |
| 12:40 PM | $245.19 | Up $0.00 | $245.20 | $245.19 | 0 |
| 12:39 PM | $245.25 | Up $0.10 | $245.31 | $245.24 | 1,100 |
| 12:37 PM | $245.15 | Down $ -0.09 | $245.25 | $245.15 | 700 |
| 12:37 PM | $245.15 | Up $0.00 | $245.25 | $245.15 | 0 |
| 12:36 PM | $245.24 | Down $ -0.08 | $245.25 | $245.24 | 400 |
| 12:35 PM | $245.32 | Down $ -0.27 | $245.49 | $245.32 | 3,400 |
| 12:34 PM | $245.59 | Up $0.16 | $245.59 | $245.54 | 200 |
| 12:33 PM | $245.43 | Up $0.03 | $245.43 | $245.38 | 2,500 |
| 12:32 PM | $245.40 | Up $0.09 | $245.40 | $245.36 | 400 |
| 12:31 PM | $245.31 | Up $0.02 | $245.31 | $245.30 | 1,200 |
| 12:30 PM | $245.29 | Up $0.04 | $245.29 | $245.28 | 200 |
| 12:29 PM | $245.25 | Up $0.09 | $245.25 | $245.19 | 800 |
| 12:25 PM | $245.16 | Down $ -0.03 | $245.20 | $245.12 | 2,100 |
| 12:25 PM | $245.16 | Up $0.00 | $245.20 | $245.12 | 0 |
| 12:25 PM | $245.16 | Up $0.00 | $245.20 | $245.12 | 0 |
| 12:25 PM | $245.16 | Up $0.00 | $245.20 | $245.12 | 0 |
| 12:24 PM | $245.18 | Up $0.10 | $245.18 | $245.14 | 600 |
| 12:22 PM | $245.08 | Up $0.02 | $245.10 | $245.08 | 400 |
| 12:22 PM | $245.08 | Up $0.00 | $245.10 | $245.08 | 0 |
| 12:21 PM | $245.06 | Up $0.05 | $245.06 | $245.06 | 100 |
| 12:20 PM | $245.01 | Up $0.00 | $245.01 | $245.01 | 200 |
| 12:18 PM | $245.01 | Down $ -0.05 | $245.01 | $245.01 | 500 |
| 12:18 PM | $245.01 | Up $0.00 | $245.01 | $245.01 | 0 |
| 12:17 PM | $245.06 | Down $ -0.04 | $245.12 | $245.06 | 2,000 |
| 12:16 PM | $245.10 | Up $0.12 | $245.10 | $245.07 | 200 |
| 12:14 PM | $244.98 | Down $ -0.05 | $244.98 | $244.97 | 2,100 |
| 12:14 PM | $244.98 | Up $0.00 | $244.98 | $244.97 | 0 |
| 12:13 PM | $245.03 | Up $0.12 | $245.03 | $245.02 | 200 |
| 12:12 PM | $244.91 | Up $0.01 | $244.91 | $244.91 | 200 |
| 12:11 PM | $244.90 | Up $0.08 | $244.90 | $244.90 | 100 |
| 12:10 PM | $244.82 | Up $0.01 | $244.82 | $244.82 | 100 |
| 12:07 PM | $244.81 | Up $0.00 | $244.81 | $244.81 | 800 |
| 12:07 PM | $244.81 | Up $0.00 | $244.81 | $244.81 | 0 |
| 12:07 PM | $244.81 | Up $0.00 | $244.81 | $244.81 | 0 |
| 12:06 PM | $244.81 | Down $ -0.07 | $244.83 | $244.81 | 1,400 |
| 12:05 PM | $244.88 | Up $0.03 | $244.88 | $244.81 | 200 |
| 12:04 PM | $244.85 | Up $0.07 | $244.88 | $244.79 | 500 |
| 12:03 PM | $244.78 | Up $0.03 | $244.78 | $244.78 | 100 |
| 12:02 PM | $244.75 | Up $0.02 | $244.75 | $244.75 | 200 |
| 12:00 PM | $244.73 | Up $0.07 | $244.73 | $244.63 | 400 |
| 12:00 PM | $244.73 | Up $0.00 | $244.73 | $244.63 | 0 |
| 11:59 AM | $244.66 | Down $ -0.07 | $244.74 | $244.66 | 1,600 |
| 11:57 AM | $244.73 | Up $0.09 | $244.73 | $244.68 | 500 |
| 11:57 AM | $244.73 | Up $0.00 | $244.73 | $244.68 | 0 |
| 11:56 AM | $244.64 | Down $ -0.13 | $244.73 | $244.64 | 1,100 |
| 11:55 AM | $244.77 | Up $0.09 | $244.77 | $244.68 | 500 |
| 11:54 AM | $244.68 | Up $0.02 | $244.71 | $244.68 | 200 |
| 11:52 AM | $244.66 | Down $ -0.04 | $244.66 | $244.66 | 700 |
| 11:52 AM | $244.66 | Up $0.00 | $244.66 | $244.66 | 0 |
| 11:50 AM | $244.70 | Down $ -0.25 | $244.94 | $244.70 | 1,600 |
| 11:50 AM | $244.70 | Up $0.00 | $244.94 | $244.70 | 0 |
| 11:49 AM | $244.95 | Up $0.01 | $244.95 | $244.95 | 100 |
| 11:48 AM | $244.94 | Down $ -0.02 | $244.94 | $244.94 | 500 |
| 11:45 AM | $244.96 | Up $0.01 | $244.96 | $244.96 | 100 |
| 11:45 AM | $244.96 | Up $0.00 | $244.96 | $244.96 | 0 |
| 11:45 AM | $244.96 | Up $0.00 | $244.96 | $244.96 | 0 |
| 11:44 AM | $244.95 | Down $ -0.01 | $245.01 | $244.95 | 1,500 |
| 11:43 AM | $244.96 | Up $0.11 | $244.96 | $244.82 | 1,300 |
| 11:40 AM | $244.85 | Up $0.06 | $244.85 | $244.85 | 100 |
| 11:40 AM | $244.85 | Up $0.00 | $244.85 | $244.85 | 0 |
| 11:40 AM | $244.85 | Up $0.00 | $244.85 | $244.85 | 0 |
| 11:39 AM | $244.79 | Down $ -0.07 | $244.82 | $244.79 | 700 |
| 11:38 AM | $244.86 | Up $0.13 | $244.91 | $244.80 | 1,600 |
| 11:37 AM | $244.73 | Up $0.11 | $244.73 | $244.62 | 1,900 |
| 11:35 AM | $244.62 | Up $0.11 | $244.62 | $244.56 | 200 |
| 11:35 AM | $244.62 | Up $0.00 | $244.62 | $244.56 | 0 |
| 11:34 AM | $244.51 | Up $0.24 | $244.51 | $244.42 | 300 |
| 11:33 AM | $244.27 | Up $0.10 | $244.27 | $244.27 | 100 |
| 11:32 AM | $244.17 | Down $ -0.03 | $244.21 | $244.17 | 400 |
| 11:30 AM | $244.20 | Down $ -0.01 | $244.21 | $244.20 | 500 |
| 11:30 AM | $244.20 | Up $0.00 | $244.21 | $244.20 | 0 |
| 11:29 AM | $244.21 | Down $ -0.06 | $244.21 | $244.21 | 300 |
| 11:28 AM | $244.27 | Up $0.21 | $244.27 | $244.15 | 700 |
| 11:25 AM | $244.06 | Up $0.02 | $244.10 | $244.06 | 200 |
| 11:25 AM | $244.06 | Up $0.00 | $244.10 | $244.06 | 0 |
| 11:25 AM | $244.06 | Up $0.00 | $244.10 | $244.06 | 0 |
| 11:21 AM | $244.04 | Down $ -0.09 | $244.06 | $244.04 | 800 |
| 11:21 AM | $244.04 | Up $0.00 | $244.06 | $244.04 | 0 |
| 11:21 AM | $244.04 | Up $0.00 | $244.06 | $244.04 | 0 |
| 11:21 AM | $244.04 | Up $0.00 | $244.06 | $244.04 | 0 |
| 11:20 AM | $244.13 | Up $0.01 | $244.13 | $244.13 | 100 |
| 11:18 AM | $244.12 | Up $0.14 | $244.12 | $244.07 | 600 |
| 11:18 AM | $244.12 | Up $0.00 | $244.12 | $244.07 | 0 |
| 11:15 AM | $243.98 | Up $0.04 | $243.98 | $243.98 | 100 |
| 11:15 AM | $243.98 | Up $0.00 | $243.98 | $243.98 | 0 |
| 11:15 AM | $243.98 | Up $0.00 | $243.98 | $243.98 | 0 |
| 11:14 AM | $243.94 | Up $0.00 | $243.94 | $243.94 | 200 |
| 11:13 AM | $243.94 | Up $0.09 | $243.94 | $243.94 | 100 |
| 11:11 AM | $243.85 | Down $ -0.04 | $243.85 | $243.85 | 100 |
| 11:11 AM | $243.85 | Up $0.00 | $243.85 | $243.85 | 0 |
| 11:09 AM | $243.89 | Up $0.16 | $243.89 | $243.83 | 200 |
| 11:09 AM | $243.89 | Up $0.00 | $243.89 | $243.83 | 0 |
| 11:08 AM | $243.73 | Down $ -0.04 | $243.75 | $243.73 | 600 |
| 11:07 AM | $243.77 | Up $0.04 | $243.77 | $243.77 | 100 |
| 11:06 AM | $243.73 | Up $0.16 | $243.73 | $243.73 | 100 |
| 11:05 AM | $243.57 | Down $ -0.13 | $243.71 | $243.57 | 2,500 |
| 11:03 AM | $243.70 | Up $0.13 | $243.70 | $243.62 | 300 |
| 11:03 AM | $243.70 | Up $0.00 | $243.70 | $243.62 | 0 |
| 11:01 AM | $243.57 | Up $0.11 | $243.57 | $243.44 | 2,600 |
| 11:01 AM | $243.57 | Up $0.00 | $243.57 | $243.44 | 0 |
| 11:00 AM | $243.46 | Down $ -0.02 | $243.46 | $243.46 | 100 |
| 10:59 AM | $243.48 | Up $0.14 | $243.48 | $243.43 | 200 |
| 10:58 AM | $243.34 | Up $0.10 | $243.34 | $243.32 | 500 |
| 10:57 AM | $243.24 | Up $0.04 | $243.24 | $243.24 | 100 |
| 10:56 AM | $243.20 | Down $ -0.20 | $243.34 | $243.20 | 800 |
| 10:55 AM | $243.40 | Down $ -0.09 | $243.46 | $243.37 | 700 |
| 10:54 AM | $243.49 | Up $0.18 | $243.58 | $243.44 | 700 |
| 10:52 AM | $243.31 | Down $ -0.11 | $243.37 | $243.31 | 1,300 |
| 10:52 AM | $243.31 | Up $0.00 | $243.37 | $243.31 | 0 |
| 10:50 AM | $243.42 | Down $ -0.11 | $243.47 | $243.36 | 600 |
| 10:50 AM | $243.42 | Up $0.00 | $243.47 | $243.36 | 0 |
| 10:49 AM | $243.53 | Down $ -0.05 | $243.53 | $243.53 | 400 |
| 10:48 AM | $243.58 | Down $ -0.10 | $243.68 | $243.58 | 1,100 |
| 10:47 AM | $243.68 | Up $0.01 | $243.74 | $243.67 | 1,800 |
| 10:45 AM | $243.67 | Down $ -0.03 | $243.67 | $243.67 | 100 |
| 10:45 AM | $243.67 | Up $0.00 | $243.67 | $243.67 | 0 |
| 10:44 AM | $243.70 | Up $0.03 | $243.70 | $243.63 | 800 |
| 10:42 AM | $243.67 | Down $ -0.07 | $243.75 | $243.67 | 1,100 |
| 10:42 AM | $243.67 | Up $0.00 | $243.75 | $243.67 | 0 |
| 10:41 AM | $243.74 | Down $ -0.03 | $243.74 | $243.74 | 100 |
| 10:39 AM | $243.77 | Up $0.00 | $243.82 | $243.77 | 1,000 |
| 10:39 AM | $243.77 | Up $0.00 | $243.82 | $243.77 | 0 |
| 10:37 AM | $243.77 | Up $0.06 | $243.80 | $243.73 | 1,100 |
| 10:37 AM | $243.77 | Up $0.00 | $243.80 | $243.73 | 0 |
| 10:36 AM | $243.71 | Down $ -0.15 | $243.91 | $243.71 | 2,000 |
| 10:35 AM | $243.86 | Up $0.00 | $243.87 | $243.86 | 600 |
| 10:34 AM | $243.86 | Down $ -0.01 | $243.87 | $243.86 | 600 |
| 10:32 AM | $243.87 | Up $0.11 | $243.87 | $243.73 | 1,100 |
| 10:32 AM | $243.87 | Up $0.00 | $243.87 | $243.73 | 0 |
| 10:31 AM | $243.76 | Down $ -0.08 | $243.76 | $243.76 | 100 |
| 10:30 AM | $243.84 | Down $ -0.21 | $244.02 | $243.84 | 1,200 |
| 10:29 AM | $244.05 | Up $0.05 | $244.10 | $244.05 | 1,000 |
| 10:28 AM | $244.00 | Down $ -0.02 | $244.05 | $243.79 | 2,300 |
| 10:27 AM | $244.02 | Down $ -0.05 | $244.02 | $243.94 | 600 |
| 10:25 AM | $244.07 | Down $ -0.05 | $244.08 | $244.07 | 900 |
| 10:25 AM | $244.07 | Up $0.00 | $244.08 | $244.07 | 0 |
| 10:24 AM | $244.12 | Down $ -0.07 | $244.14 | $244.12 | 700 |
| 10:23 AM | $244.19 | Down $ -0.07 | $244.26 | $244.19 | 300 |
| 10:22 AM | $244.26 | Down $ -0.29 | $244.50 | $244.26 | 2,200 |
| 10:20 AM | $244.55 | Up $0.04 | $244.55 | $244.49 | 200 |
| 10:20 AM | $244.55 | Up $0.00 | $244.55 | $244.49 | 0 |
| 10:19 AM | $244.51 | Down $ -0.15 | $244.65 | $244.50 | 800 |
| 10:18 AM | $244.66 | Down $ -0.06 | $244.72 | $244.66 | 900 |
| 10:17 AM | $244.72 | Up $0.01 | $244.72 | $244.72 | 100 |
| 10:16 AM | $244.71 | Up $0.10 | $244.71 | $244.60 | 1,200 |
| 10:13 AM | $244.61 | Down $ -0.06 | $244.83 | $244.61 | 1,500 |
| 10:13 AM | $244.61 | Up $0.00 | $244.83 | $244.61 | 0 |
| 10:13 AM | $244.61 | Up $0.00 | $244.83 | $244.61 | 0 |
| 10:12 AM | $244.67 | Up $0.03 | $244.67 | $244.56 | 1,000 |
| 10:11 AM | $244.64 | Up $0.04 | $244.74 | $244.64 | 600 |
| 10:10 AM | $244.60 | Down $ -0.03 | $244.60 | $244.51 | 1,200 |
| 10:09 AM | $244.63 | Down $ -0.06 | $244.70 | $244.63 | 1,000 |
| 10:08 AM | $244.69 | Up $0.09 | $244.69 | $244.69 | 400 |
| 10:07 AM | $244.60 | Up $0.05 | $244.72 | $244.60 | 1,100 |
| 10:06 AM | $244.55 | Down $ -0.03 | $244.56 | $244.55 | 200 |
| 10:05 AM | $244.58 | Up $0.08 | $244.58 | $244.58 | 100 |
| 10:04 AM | $244.50 | Down $ -0.05 | $244.62 | $244.50 | 1,800 |
| 10:03 AM | $244.55 | Up $0.09 | $244.57 | $244.43 | 1,900 |
| 10:02 AM | $244.46 | Down $ -0.12 | $244.57 | $244.46 | 700 |
| 10:01 AM | $244.58 | Down $ -0.14 | $244.68 | $244.58 | 1,000 |
| 10:00 AM | $244.72 | Up $0.02 | $244.87 | $244.67 | 900 |
| 09:59 AM | $244.70 | Down $ -0.16 | $244.93 | $244.70 | 500 |
| 09:57 AM | $244.86 | Down $ -0.09 | $244.93 | $244.86 | 200 |
| 09:57 AM | $244.86 | Up $0.00 | $244.93 | $244.86 | 0 |
| 09:56 AM | $244.95 | Down $ -0.12 | $245.07 | $244.95 | 300 |
| 09:55 AM | $245.07 | Up $0.16 | $245.13 | $244.99 | 500 |
| 09:54 AM | $244.91 | Up $0.02 | $244.91 | $244.83 | 300 |
| 09:53 AM | $244.89 | Up $0.00 | $245.01 | $244.89 | 500 |
| 09:52 AM | $244.89 | Down $ -0.29 | $245.04 | $244.89 | 300 |
| 09:51 AM | $245.18 | Down $ -0.21 | $245.32 | $245.18 | 500 |
| 09:50 AM | $245.39 | Down $ -0.18 | $245.51 | $245.39 | 600 |
| 09:48 AM | $245.57 | Up $0.17 | $245.57 | $245.31 | 1,400 |
| 09:48 AM | $245.57 | Up $0.00 | $245.57 | $245.31 | 0 |
| 09:47 AM | $245.40 | Up $0.10 | $245.43 | $245.40 | 200 |
| 09:46 AM | $245.30 | Up $0.05 | $245.42 | $245.30 | 800 |
| 09:45 AM | $245.25 | Up $0.02 | $245.42 | $245.13 | 1,700 |
| 09:44 AM | $245.23 | Up $0.05 | $245.29 | $245.23 | 300 |
| 09:43 AM | $245.18 | Up $0.23 | $245.24 | $245.00 | 1,100 |
| 09:42 AM | $244.95 | Up $0.05 | $244.95 | $244.80 | 2,000 |
| 09:41 AM | $244.90 | Down $ -0.15 | $245.11 | $244.90 | 2,700 |
| 09:40 AM | $245.05 | Up $0.78 | $245.05 | $244.48 | 4,800 |
| 09:39 AM | $244.27 | Up $0.10 | $244.27 | $244.23 | 200 |
| 09:38 AM | $244.17 | Up $0.01 | $244.18 | $244.15 | 800 |
| 09:37 AM | $244.16 | Up $0.13 | $244.16 | $244.03 | 300 |
| 09:35 AM | $244.03 | Up $0.63 | $244.03 | $244.03 | 100 |
| 09:35 AM | $244.03 | Up $0.00 | $244.03 | $244.03 | 0 |
| 09:33 AM | $243.40 | Up $0.34 | $243.40 | $243.34 | 500 |
| 09:33 AM | $243.40 | Up $0.00 | $243.40 | $243.34 | 0 |
| 09:31 AM | $243.06 | Down $ -0.29 | $243.35 | $243.05 | 900 |
| 09:31 AM | $243.06 | Up $0.00 | $243.35 | $243.05 | 0 |
| 09:30 AM | $243.35 | Down $ -1.78 | $244.06 | $243.34 | 2,600 |
| Previous close | $245.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $243.91 | $244.63 | $245.59 | $243.88 | 216,100 |
| 28-08-2025 | $245.13 | $243.37 | $245.32 | $243.37 | 250,700 |
| 27-08-2025 | $241.20 | $241.79 | $242.65 | $241.18 | 174,200 |
| 26-08-2025 | $242.16 | $242.34 | $242.94 | $241.12 | 559,300 |
| 25-08-2025 | $244.95 | $245.99 | $246.45 | $244.91 | 184,800 |
| 22-08-2025 | $246.86 | $246.46 | $247.60 | $246.02 | 326,800 |
| 21-08-2025 | $244.87 | $242.69 | $245.17 | $241.84 | 325,900 |
| 20-08-2025 | $243.79 | $245.68 | $245.78 | $243.67 | 304,800 |
| 19-08-2025 | $242.62 | $240.73 | $243.36 | $240.49 | 346,000 |
| 18-08-2025 | $238.76 | $239.75 | $240.72 | $238.64 | 262,300 |
| 15-08-2025 | $236.67 | $236.58 | $237.06 | $235.77 | 282,000 |
| 14-08-2025 | $231.86 | $234.92 | $235.21 | $231.80 | 300,500 |
| 13-08-2025 | $233.51 | $234.19 | $235.06 | $232.40 | 318,500 |
| 12-08-2025 | $234.63 | $234.66 | $235.03 | $233.53 | 391,700 |
| 11-08-2025 | $241.00 | $241.50 | $241.82 | $240.18 | 309,900 |
| 08-08-2025 | $247.39 | $249.73 | $250.04 | $246.80 | 178,500 |
| 07-08-2025 | $249.70 | $249.42 | $249.85 | $247.53 | 292,600 |
| 06-08-2025 | $247.36 | $253.74 | $254.27 | $245.36 | 911,500 |
| 05-08-2025 | $275.03 | $276.35 | $277.22 | $274.20 | 210,700 |
| 01-08-2025 | $277.45 | $278.23 | $279.00 | $276.56 | 182,000 |
| 31-07-2025 | $278.08 | $278.85 | $279.61 | $278.06 | 306,100 |
| 30-07-2025 | $276.23 | $277.12 | $277.17 | $275.45 | 187,400 |
| 29-07-2025 | $275.78 | $277.02 | $277.02 | $274.12 | 153,700 |
| 28-07-2025 | $275.73 | $279.15 | $279.28 | $275.00 | 264,400 |
| 25-07-2025 | $278.86 | $279.53 | $281.46 | $278.72 | 269,100 |
| 24-07-2025 | $280.31 | $279.23 | $280.50 | $279.14 | 167,800 |
| 23-07-2025 | $276.50 | $276.21 | $276.81 | $275.77 | 202,700 |
| 22-07-2025 | $275.61 | $276.68 | $277.24 | $275.60 | 199,700 |
| 21-07-2025 | $278.31 | $281.96 | $281.96 | $278.31 | 245,900 |
| 18-07-2025 | $287.16 | $288.90 | $288.96 | $286.80 | 251,000 |
Graphs are not available, please refer to the detailed table