Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
232.26 Down -0.64 (-0.28 %)
Delayed : 2025/09/18 13:36:07
- Previous close $232.90
- Opening $232.86
- Price Ask $232.16
- Price Bid $232.16
- Size Bid 3
- Size Ask 5
- Today High $234.04
- Today Low $232.20
- 52 Weeks High $299.24
- 52 Weeks Low $217.85
- Volume 162,416
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:36 PM | $232.28 | Up $0.08 | $232.28 | $232.20 | 1,900 |
| 01:35 PM | $232.20 | Down $ -0.21 | $232.35 | $232.20 | 3,100 |
| 01:34 PM | $232.41 | Up $0.05 | $232.41 | $232.36 | 1,200 |
| 01:33 PM | $232.36 | Down $ -0.06 | $232.40 | $232.36 | 1,600 |
| 01:32 PM | $232.42 | Up $0.03 | $232.42 | $232.41 | 400 |
| 01:31 PM | $232.39 | Up $0.07 | $232.43 | $232.39 | 700 |
| 01:30 PM | $232.32 | Down $ -0.08 | $232.34 | $232.32 | 1,000 |
| 01:28 PM | $232.40 | Up $0.05 | $232.46 | $232.32 | 2,300 |
| 01:28 PM | $232.40 | Up $0.00 | $232.46 | $232.32 | 0 |
| 01:25 PM | $232.35 | Down $ -0.02 | $232.35 | $232.35 | 100 |
| 01:25 PM | $232.35 | Up $0.00 | $232.35 | $232.35 | 0 |
| 01:25 PM | $232.35 | Up $0.00 | $232.35 | $232.35 | 0 |
| 01:24 PM | $232.37 | Down $ -0.05 | $232.41 | $232.36 | 1,400 |
| 01:23 PM | $232.42 | Up $0.00 | $232.42 | $232.42 | 100 |
| 01:22 PM | $232.42 | Up $0.06 | $232.42 | $232.36 | 900 |
| 01:21 PM | $232.36 | Down $ -0.03 | $232.39 | $232.30 | 1,800 |
| 01:18 PM | $232.39 | Down $ -0.06 | $232.43 | $232.39 | 1,200 |
| 01:18 PM | $232.39 | Up $0.00 | $232.43 | $232.39 | 0 |
| 01:18 PM | $232.39 | Up $0.00 | $232.43 | $232.39 | 0 |
| 01:17 PM | $232.45 | Down $ -0.02 | $232.45 | $232.43 | 400 |
| 01:16 PM | $232.47 | Up $0.04 | $232.47 | $232.40 | 1,900 |
| 01:14 PM | $232.43 | Down $ -0.17 | $232.53 | $232.43 | 700 |
| 01:14 PM | $232.43 | Up $0.00 | $232.53 | $232.43 | 0 |
| 01:13 PM | $232.60 | Up $0.14 | $232.60 | $232.53 | 900 |
| 01:09 PM | $232.46 | Down $ -0.10 | $232.61 | $232.46 | 3,100 |
| 01:09 PM | $232.46 | Up $0.00 | $232.61 | $232.46 | 0 |
| 01:09 PM | $232.46 | Up $0.00 | $232.61 | $232.46 | 0 |
| 01:09 PM | $232.46 | Up $0.00 | $232.61 | $232.46 | 0 |
| 01:06 PM | $232.56 | Down $ -0.20 | $232.75 | $232.56 | 1,700 |
| 01:06 PM | $232.56 | Up $0.00 | $232.75 | $232.56 | 0 |
| 01:06 PM | $232.56 | Up $0.00 | $232.75 | $232.56 | 0 |
| 01:05 PM | $232.76 | Up $0.00 | $232.78 | $232.61 | 2,000 |
| 01:04 PM | $232.76 | Down $ -0.09 | $232.81 | $232.76 | 900 |
| 01:03 PM | $232.85 | Down $ -0.06 | $233.01 | $232.82 | 2,200 |
| 01:02 PM | $232.91 | Down $ -0.15 | $233.01 | $232.91 | 1,400 |
| 01:01 PM | $233.06 | Up $0.10 | $233.06 | $233.02 | 1,600 |
| 01:00 PM | $232.96 | Down $ -0.05 | $233.00 | $232.94 | 1,800 |
| 12:59 PM | $233.01 | Up $0.07 | $233.04 | $232.94 | 2,200 |
| 12:55 PM | $232.94 | Down $ -0.06 | $232.94 | $232.94 | 100 |
| 12:55 PM | $232.94 | Up $0.00 | $232.94 | $232.94 | 0 |
| 12:55 PM | $232.94 | Up $0.00 | $232.94 | $232.94 | 0 |
| 12:55 PM | $232.94 | Up $0.00 | $232.94 | $232.94 | 0 |
| 12:54 PM | $233.00 | Up $0.02 | $233.00 | $232.97 | 1,000 |
| 12:53 PM | $232.98 | Up $0.08 | $232.98 | $232.90 | 1,800 |
| 12:52 PM | $232.90 | Up $0.08 | $232.90 | $232.89 | 1,300 |
| 12:51 PM | $232.82 | Down $ -0.18 | $233.02 | $232.82 | 1,900 |
| 12:50 PM | $233.00 | Down $ -0.15 | $233.10 | $233.00 | 1,100 |
| 12:48 PM | $233.15 | Up $0.08 | $233.15 | $233.15 | 100 |
| 12:48 PM | $233.15 | Up $0.00 | $233.15 | $233.15 | 0 |
| 12:47 PM | $233.07 | Down $ -0.03 | $233.11 | $233.04 | 1,700 |
| 12:45 PM | $233.10 | Down $ -0.05 | $233.16 | $233.09 | 500 |
| 12:45 PM | $233.10 | Up $0.00 | $233.16 | $233.09 | 0 |
| 12:44 PM | $233.15 | Up $0.11 | $233.15 | $233.02 | 1,500 |
| 12:41 PM | $233.04 | Down $ -0.07 | $233.04 | $233.00 | 900 |
| 12:41 PM | $233.04 | Up $0.00 | $233.04 | $233.00 | 0 |
| 12:41 PM | $233.04 | Up $0.00 | $233.04 | $233.00 | 0 |
| 12:40 PM | $233.11 | Up $0.00 | $233.11 | $233.01 | 1,000 |
| 12:37 PM | $233.11 | Down $ -0.08 | $233.11 | $233.11 | 300 |
| 12:37 PM | $233.11 | Up $0.00 | $233.11 | $233.11 | 0 |
| 12:37 PM | $233.11 | Up $0.00 | $233.11 | $233.11 | 0 |
| 12:36 PM | $233.19 | Up $0.15 | $233.19 | $233.11 | 1,700 |
| 12:34 PM | $233.04 | Down $ -0.02 | $233.12 | $233.04 | 500 |
| 12:34 PM | $233.04 | Up $0.00 | $233.12 | $233.04 | 0 |
| 12:33 PM | $233.06 | Down $ -0.02 | $233.06 | $232.99 | 1,100 |
| 12:32 PM | $233.08 | Up $0.10 | $233.08 | $233.01 | 200 |
| 12:30 PM | $232.98 | Up $0.07 | $232.98 | $232.92 | 300 |
| 12:30 PM | $232.98 | Up $0.00 | $232.98 | $232.92 | 0 |
| 12:29 PM | $232.91 | Up $0.06 | $232.91 | $232.89 | 200 |
| 12:28 PM | $232.85 | Down $ -0.02 | $232.85 | $232.77 | 300 |
| 12:27 PM | $232.87 | Up $0.00 | $232.87 | $232.87 | 100 |
| 12:25 PM | $232.87 | Up $0.12 | $232.87 | $232.77 | 300 |
| 12:25 PM | $232.87 | Up $0.00 | $232.87 | $232.77 | 0 |
| 12:24 PM | $232.75 | Down $ -0.01 | $232.75 | $232.75 | 100 |
| 12:23 PM | $232.76 | Down $ -0.09 | $232.79 | $232.76 | 200 |
| 12:20 PM | $232.85 | Up $0.04 | $232.85 | $232.80 | 400 |
| 12:20 PM | $232.85 | Up $0.00 | $232.85 | $232.80 | 0 |
| 12:20 PM | $232.85 | Up $0.00 | $232.85 | $232.80 | 0 |
| 12:19 PM | $232.81 | Down $ -0.04 | $232.81 | $232.81 | 200 |
| 12:18 PM | $232.85 | Down $ -0.06 | $232.85 | $232.79 | 500 |
| 12:17 PM | $232.91 | Up $0.12 | $232.91 | $232.85 | 300 |
| 12:16 PM | $232.79 | Up $0.12 | $232.83 | $232.69 | 1,400 |
| 12:14 PM | $232.67 | Down $ -0.06 | $232.68 | $232.67 | 300 |
| 12:14 PM | $232.67 | Up $0.00 | $232.68 | $232.67 | 0 |
| 12:11 PM | $232.73 | Up $0.02 | $232.73 | $232.62 | 700 |
| 12:11 PM | $232.73 | Up $0.00 | $232.73 | $232.62 | 0 |
| 12:11 PM | $232.73 | Up $0.00 | $232.73 | $232.62 | 0 |
| 12:10 PM | $232.71 | Down $ -0.07 | $232.76 | $232.70 | 300 |
| 12:09 PM | $232.78 | Up $0.02 | $232.78 | $232.78 | 100 |
| 12:08 PM | $232.76 | Up $0.03 | $232.76 | $232.73 | 900 |
| 12:07 PM | $232.73 | Up $0.00 | $232.73 | $232.68 | 300 |
| 12:06 PM | $232.73 | Down $ -0.03 | $232.73 | $232.64 | 600 |
| 12:03 PM | $232.76 | Up $0.01 | $232.76 | $232.76 | 200 |
| 12:03 PM | $232.76 | Up $0.00 | $232.76 | $232.76 | 0 |
| 12:03 PM | $232.76 | Up $0.00 | $232.76 | $232.76 | 0 |
| 12:01 PM | $232.75 | Down $ -0.01 | $232.76 | $232.70 | 1,100 |
| 12:01 PM | $232.75 | Up $0.00 | $232.76 | $232.70 | 0 |
| 12:00 PM | $232.76 | Down $ -0.16 | $232.83 | $232.70 | 1,200 |
| 11:59 AM | $232.92 | Up $0.16 | $232.92 | $232.81 | 2,000 |
| 11:58 AM | $232.76 | Down $ -0.16 | $232.92 | $232.76 | 1,100 |
| 11:57 AM | $232.92 | Down $ -0.04 | $233.01 | $232.92 | 2,400 |
| 11:56 AM | $232.96 | Down $ -0.12 | $233.04 | $232.95 | 1,000 |
| 11:55 AM | $233.08 | Down $ -0.08 | $233.14 | $233.08 | 200 |
| 11:53 AM | $233.16 | Down $ -0.10 | $233.16 | $233.16 | 100 |
| 11:53 AM | $233.16 | Up $0.00 | $233.16 | $233.16 | 0 |
| 11:52 AM | $233.26 | Down $ -0.04 | $233.26 | $233.17 | 600 |
| 11:51 AM | $233.30 | Down $ -0.19 | $233.50 | $233.30 | 1,300 |
| 11:50 AM | $233.49 | Up $0.23 | $233.49 | $233.25 | 2,600 |
| 11:48 AM | $233.26 | Up $0.03 | $233.30 | $233.26 | 1,100 |
| 11:48 AM | $233.26 | Up $0.00 | $233.30 | $233.26 | 0 |
| 11:46 AM | $233.23 | Down $ -0.14 | $233.38 | $233.23 | 800 |
| 11:46 AM | $233.23 | Up $0.00 | $233.38 | $233.23 | 0 |
| 11:45 AM | $233.37 | Down $ -0.17 | $233.51 | $233.37 | 900 |
| 11:43 AM | $233.54 | Down $ -0.01 | $233.54 | $233.50 | 800 |
| 11:43 AM | $233.54 | Up $0.00 | $233.54 | $233.50 | 0 |
| 11:42 AM | $233.55 | Up $0.04 | $233.55 | $233.55 | 400 |
| 11:41 AM | $233.51 | Up $0.01 | $233.54 | $233.51 | 300 |
| 11:40 AM | $233.50 | Up $0.00 | $233.50 | $233.50 | 100 |
| 11:38 AM | $233.50 | Down $ -0.03 | $233.50 | $233.50 | 100 |
| 11:38 AM | $233.50 | Up $0.00 | $233.50 | $233.50 | 0 |
| 11:36 AM | $233.53 | Down $ -0.06 | $233.62 | $233.53 | 2,200 |
| 11:36 AM | $233.53 | Up $0.00 | $233.62 | $233.53 | 0 |
| 11:34 AM | $233.59 | Down $ -0.06 | $233.62 | $233.54 | 2,500 |
| 11:34 AM | $233.59 | Up $0.00 | $233.62 | $233.54 | 0 |
| 11:31 AM | $233.65 | Up $0.09 | $233.71 | $233.56 | 1,000 |
| 11:31 AM | $233.65 | Up $0.00 | $233.71 | $233.56 | 0 |
| 11:31 AM | $233.65 | Up $0.00 | $233.71 | $233.56 | 0 |
| 11:30 AM | $233.56 | Up $0.10 | $233.59 | $233.49 | 600 |
| 11:28 AM | $233.46 | Up $0.06 | $233.47 | $233.39 | 3,800 |
| 11:28 AM | $233.46 | Up $0.00 | $233.47 | $233.39 | 0 |
| 11:27 AM | $233.40 | Down $ -0.01 | $233.44 | $233.39 | 1,000 |
| 11:26 AM | $233.41 | Up $0.02 | $233.41 | $233.41 | 100 |
| 11:25 AM | $233.39 | Up $0.09 | $233.44 | $233.35 | 2,800 |
| 11:23 AM | $233.30 | Down $ -0.11 | $233.39 | $233.30 | 1,700 |
| 11:23 AM | $233.30 | Up $0.00 | $233.39 | $233.30 | 0 |
| 11:22 AM | $233.41 | Up $0.00 | $233.41 | $233.33 | 1,600 |
| 11:21 AM | $233.41 | Up $0.00 | $233.41 | $233.35 | 700 |
| 11:20 AM | $233.41 | Up $0.04 | $233.41 | $233.41 | 200 |
| 11:18 AM | $233.37 | Up $0.05 | $233.38 | $233.27 | 3,600 |
| 11:18 AM | $233.37 | Up $0.00 | $233.38 | $233.27 | 0 |
| 11:17 AM | $233.32 | Up $0.00 | $233.32 | $233.24 | 1,100 |
| 11:16 AM | $233.32 | Up $0.02 | $233.32 | $233.32 | 400 |
| 11:14 AM | $233.30 | Up $0.10 | $233.30 | $233.23 | 700 |
| 11:14 AM | $233.30 | Up $0.00 | $233.30 | $233.23 | 0 |
| 11:13 AM | $233.20 | Up $0.12 | $233.27 | $233.08 | 3,000 |
| 11:11 AM | $233.08 | Up $0.10 | $233.08 | $233.07 | 200 |
| 11:11 AM | $233.08 | Up $0.00 | $233.08 | $233.07 | 0 |
| 11:09 AM | $232.98 | Down $ -0.08 | $232.99 | $232.98 | 200 |
| 11:09 AM | $232.98 | Up $0.00 | $232.99 | $232.98 | 0 |
| 11:08 AM | $233.06 | Down $ -0.05 | $233.06 | $233.06 | 100 |
| 11:07 AM | $233.11 | Up $0.01 | $233.14 | $233.05 | 700 |
| 11:06 AM | $233.10 | Up $0.07 | $233.10 | $233.04 | 200 |
| 11:03 AM | $233.03 | Up $0.10 | $233.03 | $232.99 | 300 |
| 11:03 AM | $233.03 | Up $0.00 | $233.03 | $232.99 | 0 |
| 11:03 AM | $233.03 | Up $0.00 | $233.03 | $232.99 | 0 |
| 11:01 AM | $232.93 | Down $ -0.06 | $233.02 | $232.93 | 400 |
| 11:01 AM | $232.93 | Up $0.00 | $233.02 | $232.93 | 0 |
| 10:59 AM | $232.99 | Up $0.10 | $232.99 | $232.92 | 200 |
| 10:59 AM | $232.99 | Up $0.00 | $232.99 | $232.92 | 0 |
| 10:58 AM | $232.89 | Up $0.21 | $232.89 | $232.67 | 1,200 |
| 10:57 AM | $232.68 | Down $ -0.08 | $232.68 | $232.68 | 100 |
| 10:56 AM | $232.76 | Up $0.10 | $232.76 | $232.66 | 200 |
| 10:55 AM | $232.66 | Down $ -0.11 | $232.71 | $232.66 | 200 |
| 10:54 AM | $232.77 | Up $0.09 | $232.77 | $232.76 | 800 |
| 10:53 AM | $232.68 | Down $ -0.06 | $232.68 | $232.68 | 100 |
| 10:52 AM | $232.74 | Down $ -0.11 | $232.86 | $232.74 | 500 |
| 10:51 AM | $232.85 | Down $ -0.10 | $232.94 | $232.81 | 700 |
| 10:49 AM | $232.95 | Down $ -0.05 | $232.95 | $232.95 | 100 |
| 10:49 AM | $232.95 | Up $0.00 | $232.95 | $232.95 | 0 |
| 10:48 AM | $233.00 | Up $0.01 | $233.00 | $232.88 | 500 |
| 10:47 AM | $232.99 | Up $0.02 | $232.99 | $232.89 | 800 |
| 10:46 AM | $232.97 | Up $0.03 | $233.07 | $232.97 | 400 |
| 10:44 AM | $232.94 | Down $ -0.13 | $233.05 | $232.94 | 700 |
| 10:44 AM | $232.94 | Up $0.00 | $233.05 | $232.94 | 0 |
| 10:43 AM | $233.07 | Down $ -0.07 | $233.14 | $233.07 | 600 |
| 10:41 AM | $233.14 | Up $0.02 | $233.14 | $233.10 | 200 |
| 10:41 AM | $233.14 | Up $0.00 | $233.14 | $233.10 | 0 |
| 10:39 AM | $233.12 | Down $ -0.09 | $233.12 | $233.12 | 100 |
| 10:39 AM | $233.12 | Up $0.00 | $233.12 | $233.12 | 0 |
| 10:38 AM | $233.21 | Up $0.12 | $233.21 | $233.15 | 400 |
| 10:37 AM | $233.09 | Up $0.11 | $233.09 | $232.92 | 1,000 |
| 10:35 AM | $232.98 | Down $ -0.03 | $233.07 | $232.98 | 600 |
| 10:35 AM | $232.98 | Up $0.00 | $233.07 | $232.98 | 0 |
| 10:33 AM | $233.01 | Up $0.06 | $233.01 | $232.91 | 2,000 |
| 10:33 AM | $233.01 | Up $0.00 | $233.01 | $232.91 | 0 |
| 10:32 AM | $232.95 | Up $0.02 | $233.02 | $232.95 | 300 |
| 10:31 AM | $232.93 | Down $ -0.05 | $233.04 | $232.93 | 600 |
| 10:30 AM | $232.98 | Down $ -0.21 | $233.13 | $232.98 | 1,200 |
| 10:29 AM | $233.19 | Down $ -0.02 | $233.19 | $233.19 | 100 |
| 10:28 AM | $233.21 | Down $ -0.17 | $233.39 | $233.21 | 600 |
| 10:27 AM | $233.39 | Down $ -0.12 | $233.43 | $233.31 | 3,300 |
| 10:23 AM | $233.50 | Up $0.00 | $233.50 | $233.44 | 300 |
| 10:23 AM | $233.50 | Up $0.00 | $233.50 | $233.44 | 0 |
| 10:23 AM | $233.50 | Up $0.00 | $233.50 | $233.44 | 0 |
| 10:23 AM | $233.50 | Up $0.00 | $233.50 | $233.44 | 0 |
| 10:22 AM | $233.50 | Down $ -0.06 | $233.50 | $233.50 | 200 |
| 10:20 AM | $233.56 | Up $0.07 | $233.56 | $233.50 | 400 |
| 10:20 AM | $233.56 | Up $0.00 | $233.56 | $233.50 | 0 |
| 10:19 AM | $233.49 | Up $0.00 | $233.49 | $233.38 | 500 |
| 10:18 AM | $233.49 | Up $0.00 | $233.49 | $233.39 | 800 |
| 10:17 AM | $233.49 | Up $0.21 | $233.49 | $233.31 | 1,100 |
| 10:16 AM | $233.28 | Up $0.16 | $233.35 | $233.20 | 1,900 |
| 10:15 AM | $233.13 | Up $0.09 | $233.13 | $233.13 | 700 |
| 10:13 AM | $233.04 | Down $ -0.03 | $233.06 | $233.04 | 300 |
| 10:13 AM | $233.04 | Up $0.00 | $233.06 | $233.04 | 0 |
| 10:11 AM | $233.07 | Down $ -0.06 | $233.07 | $233.07 | 100 |
| 10:11 AM | $233.07 | Up $0.00 | $233.07 | $233.07 | 0 |
| 10:10 AM | $233.13 | Up $0.06 | $233.13 | $233.08 | 600 |
| 10:07 AM | $233.07 | Down $ -0.01 | $233.12 | $233.07 | 400 |
| 10:07 AM | $233.07 | Up $0.00 | $233.12 | $233.07 | 0 |
| 10:07 AM | $233.07 | Up $0.00 | $233.12 | $233.07 | 0 |
| 10:05 AM | $233.08 | Down $ -0.05 | $233.10 | $233.08 | 200 |
| 10:05 AM | $233.08 | Up $0.00 | $233.10 | $233.08 | 0 |
| 10:04 AM | $233.13 | Up $0.19 | $233.13 | $233.06 | 400 |
| 10:03 AM | $232.94 | Down $ -0.24 | $233.12 | $232.94 | 900 |
| 10:02 AM | $233.18 | Up $0.06 | $233.18 | $233.10 | 800 |
| 10:01 AM | $233.12 | Up $0.06 | $233.19 | $233.09 | 600 |
| 10:00 AM | $233.06 | Down $ -0.15 | $233.17 | $233.06 | 400 |
| 09:59 AM | $233.21 | Up $0.21 | $233.32 | $233.03 | 1,700 |
| 09:58 AM | $233.00 | Up $0.12 | $233.01 | $232.81 | 600 |
| 09:57 AM | $232.88 | Up $0.01 | $232.89 | $232.82 | 600 |
| 09:55 AM | $232.87 | Down $ -0.14 | $232.95 | $232.87 | 300 |
| 09:55 AM | $232.87 | Up $0.00 | $232.95 | $232.87 | 0 |
| 09:53 AM | $233.01 | Down $ -0.03 | $233.01 | $232.95 | 200 |
| 09:53 AM | $233.01 | Up $0.00 | $233.01 | $232.95 | 0 |
| 09:51 AM | $233.04 | Down $ -0.04 | $233.13 | $233.01 | 800 |
| 09:51 AM | $233.04 | Up $0.00 | $233.13 | $233.01 | 0 |
| 09:50 AM | $233.08 | Down $ -0.14 | $233.35 | $233.07 | 4,100 |
| 09:49 AM | $233.22 | Up $0.04 | $233.22 | $233.16 | 300 |
| 09:48 AM | $233.18 | Down $ -0.13 | $233.23 | $233.17 | 600 |
| 09:47 AM | $233.31 | Down $ -0.01 | $233.34 | $233.25 | 600 |
| 09:46 AM | $233.32 | Down $ -0.11 | $233.40 | $233.32 | 600 |
| 09:45 AM | $233.43 | Up $0.14 | $233.44 | $233.30 | 1,200 |
| 09:44 AM | $233.29 | Down $ -0.06 | $233.29 | $233.29 | 100 |
| 09:43 AM | $233.35 | Up $0.15 | $233.35 | $233.11 | 1,100 |
| 09:42 AM | $233.20 | Down $ -0.18 | $233.54 | $233.01 | 2,800 |
| 09:41 AM | $233.38 | Down $ -0.36 | $233.63 | $233.38 | 900 |
| 09:40 AM | $233.74 | Up $0.30 | $234.04 | $233.57 | 3,500 |
| 09:39 AM | $233.44 | Down $ -0.10 | $233.85 | $233.44 | 200 |
| 09:37 AM | $233.54 | Up $0.20 | $234.01 | $233.15 | 1,000 |
| 09:37 AM | $233.54 | Up $0.00 | $234.01 | $233.15 | 0 |
| 09:34 AM | $233.34 | Down $ -0.38 | $233.45 | $233.34 | 500 |
| 09:34 AM | $233.34 | Up $0.00 | $233.45 | $233.34 | 0 |
| 09:34 AM | $233.34 | Up $0.00 | $233.45 | $233.34 | 0 |
| 09:32 AM | $233.72 | Up $0.56 | $233.72 | $233.16 | 200 |
| 09:32 AM | $233.72 | Up $0.00 | $233.72 | $233.16 | 0 |
| 09:31 AM | $233.16 | Up $0.08 | $233.41 | $233.16 | 200 |
| 09:30 AM | $233.08 | Up $0.18 | $233.08 | $232.86 | 1,100 |
| Previous close | $232.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $232.90 | $233.10 | $233.61 | $232.24 | 386,300 |
| 16-09-2025 | $233.30 | $234.10 | $234.34 | $233.30 | 443,200 |
| 15-09-2025 | $235.79 | $236.95 | $238.18 | $235.55 | 245,000 |
| 12-09-2025 | $239.50 | $239.82 | $240.35 | $239.13 | 155,600 |
| 11-09-2025 | $239.95 | $238.62 | $241.11 | $238.49 | 268,700 |
| 10-09-2025 | $236.30 | $238.32 | $239.04 | $236.04 | 249,200 |
| 09-09-2025 | $243.34 | $241.82 | $243.44 | $241.76 | 397,500 |
| 08-09-2025 | $239.63 | $239.13 | $239.94 | $238.00 | 298,600 |
| 05-09-2025 | $241.93 | $240.61 | $242.31 | $240.61 | 371,700 |
| 04-09-2025 | $247.18 | $247.77 | $247.92 | $246.83 | 212,500 |
| 03-09-2025 | $244.76 | $246.08 | $246.50 | $244.14 | 244,000 |
| 02-09-2025 | $244.88 | $243.15 | $245.06 | $242.99 | 201,300 |
| 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 |
Graphs are not available, please refer to the detailed table