Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
262.59 Down -1.04 (-0.40 %)
Delayed : 2025/06/11 07:40:00
- Previous close $263.63
- Opening $263.63
- Price Ask $261.25
- Price Bid $261.25
- Size Bid 1
- Size Ask 1
- Today High $263.82
- Today Low $261.17
- 52 Weeks High $273.59
- 52 Weeks Low $214.51
- Volume 292,541
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $262.59 | Up $0.01 | $262.59 | $262.59 | 76,700 |
| 03:59 PM | $262.58 | Down $ -0.04 | $262.61 | $262.45 | 7,900 |
| 03:58 PM | $262.62 | Up $0.01 | $262.62 | $262.53 | 3,200 |
| 03:57 PM | $262.61 | Up $0.09 | $262.61 | $262.52 | 4,000 |
| 03:56 PM | $262.52 | Up $0.00 | $262.62 | $262.48 | 4,000 |
| 03:55 PM | $262.52 | Up $0.08 | $262.52 | $262.35 | 5,000 |
| 03:54 PM | $262.44 | Up $0.05 | $262.45 | $262.41 | 1,900 |
| 03:53 PM | $262.39 | Down $ -0.03 | $262.39 | $262.33 | 2,200 |
| 03:52 PM | $262.42 | Down $ -0.08 | $262.42 | $262.40 | 400 |
| 03:51 PM | $262.50 | Up $0.19 | $262.50 | $262.30 | 1,600 |
| 03:50 PM | $262.31 | Up $0.24 | $262.31 | $262.11 | 1,700 |
| 03:49 PM | $262.07 | Down $ -0.08 | $262.12 | $262.07 | 1,300 |
| 03:48 PM | $262.15 | Up $0.06 | $262.17 | $262.14 | 800 |
| 03:47 PM | $262.09 | Down $ -0.10 | $262.16 | $262.09 | 800 |
| 03:46 PM | $262.19 | Up $0.06 | $262.19 | $262.16 | 1,000 |
| 03:44 PM | $262.13 | Up $0.00 | $262.13 | $262.13 | 500 |
| 03:44 PM | $262.13 | Up $0.00 | $262.13 | $262.13 | 0 |
| 03:43 PM | $262.13 | Up $0.04 | $262.13 | $262.08 | 800 |
| 03:42 PM | $262.09 | Down $ -0.11 | $262.17 | $262.09 | 700 |
| 03:40 PM | $262.20 | Down $ -0.20 | $262.33 | $262.20 | 1,000 |
| 03:40 PM | $262.20 | Up $0.00 | $262.33 | $262.20 | 0 |
| 03:39 PM | $262.40 | Up $0.01 | $262.40 | $262.35 | 1,000 |
| 03:38 PM | $262.39 | Down $ -0.03 | $262.39 | $262.38 | 700 |
| 03:37 PM | $262.41 | Down $ -0.07 | $262.44 | $262.40 | 400 |
| 03:36 PM | $262.48 | Up $0.02 | $262.48 | $262.43 | 300 |
| 03:33 PM | $262.46 | Up $0.04 | $262.46 | $262.42 | 400 |
| 03:33 PM | $262.46 | Up $0.00 | $262.46 | $262.42 | 0 |
| 03:33 PM | $262.46 | Up $0.00 | $262.46 | $262.42 | 0 |
| 03:32 PM | $262.42 | Down $ -0.02 | $262.43 | $262.38 | 400 |
| 03:31 PM | $262.44 | Down $ -0.01 | $262.47 | $262.44 | 200 |
| 03:30 PM | $262.45 | Down $ -0.04 | $262.46 | $262.42 | 1,200 |
| 03:29 PM | $262.49 | Down $ -0.02 | $262.49 | $262.49 | 100 |
| 03:28 PM | $262.51 | Up $0.00 | $262.51 | $262.50 | 300 |
| 03:27 PM | $262.51 | Up $0.06 | $262.51 | $262.46 | 400 |
| 03:26 PM | $262.45 | Up $0.01 | $262.45 | $262.39 | 400 |
| 03:24 PM | $262.44 | Up $0.07 | $262.44 | $262.44 | 100 |
| 03:24 PM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 03:21 PM | $262.37 | Up $0.10 | $262.37 | $262.31 | 700 |
| 03:21 PM | $262.37 | Up $0.00 | $262.37 | $262.31 | 0 |
| 03:21 PM | $262.37 | Up $0.00 | $262.37 | $262.31 | 0 |
| 03:20 PM | $262.27 | Down $ -0.17 | $262.27 | $262.27 | 100 |
| 03:18 PM | $262.44 | Up $0.03 | $262.44 | $262.43 | 200 |
| 03:18 PM | $262.44 | Up $0.00 | $262.44 | $262.43 | 0 |
| 03:17 PM | $262.41 | Down $ -0.01 | $262.41 | $262.38 | 700 |
| 03:16 PM | $262.42 | Up $0.06 | $262.42 | $262.39 | 300 |
| 03:15 PM | $262.36 | Down $ -0.11 | $262.44 | $262.36 | 600 |
| 03:13 PM | $262.47 | Up $0.04 | $262.47 | $262.43 | 1,000 |
| 03:13 PM | $262.47 | Up $0.00 | $262.47 | $262.43 | 0 |
| 03:12 PM | $262.43 | Down $ -0.11 | $262.49 | $262.39 | 1,500 |
| 03:11 PM | $262.54 | Up $0.08 | $262.54 | $262.51 | 500 |
| 03:10 PM | $262.46 | Down $ -0.09 | $262.55 | $262.46 | 500 |
| 03:09 PM | $262.55 | Up $0.00 | $262.55 | $262.55 | 100 |
| 03:08 PM | $262.55 | Up $0.04 | $262.55 | $262.48 | 600 |
| 03:05 PM | $262.51 | Up $0.05 | $262.51 | $262.50 | 600 |
| 03:05 PM | $262.51 | Up $0.00 | $262.51 | $262.50 | 0 |
| 03:05 PM | $262.51 | Up $0.00 | $262.51 | $262.50 | 0 |
| 03:04 PM | $262.46 | Up $0.05 | $262.46 | $262.46 | 500 |
| 03:03 PM | $262.41 | Up $0.00 | $262.41 | $262.41 | 300 |
| 03:01 PM | $262.41 | Up $0.01 | $262.41 | $262.41 | 400 |
| 03:01 PM | $262.41 | Up $0.00 | $262.41 | $262.41 | 0 |
| 03:00 PM | $262.40 | Up $0.00 | $262.40 | $262.40 | 100 |
| 02:59 PM | $262.40 | Down $ -0.08 | $262.40 | $262.40 | 100 |
| 02:58 PM | $262.48 | Down $ -0.05 | $262.48 | $262.48 | 100 |
| 02:56 PM | $262.53 | Up $0.13 | $262.53 | $262.37 | 600 |
| 02:56 PM | $262.53 | Up $0.00 | $262.53 | $262.37 | 0 |
| 02:55 PM | $262.40 | Up $0.01 | $262.40 | $262.40 | 200 |
| 02:54 PM | $262.39 | Up $0.01 | $262.39 | $262.39 | 100 |
| 02:51 PM | $262.38 | Down $ -0.12 | $262.47 | $262.34 | 1,300 |
| 02:51 PM | $262.38 | Up $0.00 | $262.47 | $262.34 | 0 |
| 02:51 PM | $262.38 | Up $0.00 | $262.47 | $262.34 | 0 |
| 02:46 PM | $262.50 | Up $0.03 | $262.50 | $262.47 | 400 |
| 02:46 PM | $262.50 | Up $0.00 | $262.50 | $262.47 | 0 |
| 02:46 PM | $262.50 | Up $0.00 | $262.50 | $262.47 | 0 |
| 02:46 PM | $262.50 | Up $0.00 | $262.50 | $262.47 | 0 |
| 02:46 PM | $262.50 | Up $0.00 | $262.50 | $262.47 | 0 |
| 02:45 PM | $262.47 | Down $ -0.11 | $262.58 | $262.47 | 400 |
| 02:43 PM | $262.58 | Up $0.07 | $262.58 | $262.55 | 600 |
| 02:43 PM | $262.58 | Up $0.00 | $262.58 | $262.55 | 0 |
| 02:42 PM | $262.51 | Down $ -0.01 | $262.51 | $262.51 | 200 |
| 02:41 PM | $262.52 | Up $0.03 | $262.52 | $262.46 | 400 |
| 02:40 PM | $262.49 | Up $0.08 | $262.49 | $262.29 | 1,300 |
| 02:38 PM | $262.41 | Down $ -0.10 | $262.46 | $262.41 | 500 |
| 02:38 PM | $262.41 | Up $0.00 | $262.46 | $262.41 | 0 |
| 02:37 PM | $262.51 | Up $0.10 | $262.51 | $262.34 | 300 |
| 02:36 PM | $262.41 | Up $0.01 | $262.41 | $262.41 | 100 |
| 02:35 PM | $262.40 | Up $0.05 | $262.40 | $262.40 | 100 |
| 02:33 PM | $262.35 | Up $0.10 | $262.35 | $262.35 | 100 |
| 02:33 PM | $262.35 | Up $0.00 | $262.35 | $262.35 | 0 |
| 02:32 PM | $262.25 | Down $ -0.06 | $262.25 | $262.25 | 100 |
| 02:31 PM | $262.31 | Up $0.31 | $262.31 | $262.04 | 1,900 |
| 02:30 PM | $262.00 | Down $ -0.01 | $262.01 | $262.00 | 200 |
| 02:29 PM | $262.01 | Down $ -0.02 | $262.11 | $262.00 | 2,200 |
| 02:28 PM | $262.03 | Down $ -0.23 | $262.23 | $262.03 | 1,600 |
| 02:25 PM | $262.26 | Up $0.12 | $262.26 | $262.00 | 2,200 |
| 02:25 PM | $262.26 | Up $0.00 | $262.26 | $262.00 | 0 |
| 02:25 PM | $262.26 | Up $0.00 | $262.26 | $262.00 | 0 |
| 02:24 PM | $262.14 | Down $ -0.13 | $262.34 | $262.08 | 800 |
| 02:23 PM | $262.27 | Up $0.05 | $262.27 | $262.27 | 100 |
| 02:22 PM | $262.22 | Up $0.18 | $262.22 | $262.04 | 1,700 |
| 02:21 PM | $262.04 | Up $0.01 | $262.04 | $262.03 | 200 |
| 02:20 PM | $262.03 | Down $ -0.06 | $262.10 | $262.03 | 700 |
| 02:19 PM | $262.09 | Down $ -0.17 | $262.17 | $262.09 | 800 |
| 02:17 PM | $262.26 | Up $0.03 | $262.26 | $262.25 | 200 |
| 02:17 PM | $262.26 | Up $0.00 | $262.26 | $262.25 | 0 |
| 02:16 PM | $262.23 | Up $0.18 | $262.23 | $262.12 | 1,800 |
| 02:08 PM | $262.05 | Down $ -0.08 | $262.08 | $262.05 | 700 |
| 02:08 PM | $262.05 | Up $0.00 | $262.08 | $262.05 | 0 |
| 02:08 PM | $262.05 | Up $0.00 | $262.08 | $262.05 | 0 |
| 02:08 PM | $262.05 | Up $0.00 | $262.08 | $262.05 | 0 |
| 02:08 PM | $262.05 | Up $0.00 | $262.08 | $262.05 | 0 |
| 02:08 PM | $262.05 | Up $0.00 | $262.08 | $262.05 | 0 |
| 02:08 PM | $262.05 | Up $0.00 | $262.08 | $262.05 | 0 |
| 02:08 PM | $262.05 | Up $0.00 | $262.08 | $262.05 | 0 |
| 02:07 PM | $262.13 | Up $0.09 | $262.13 | $262.05 | 700 |
| 02:06 PM | $262.04 | Up $0.09 | $262.05 | $262.01 | 800 |
| 02:05 PM | $261.95 | Down $ -0.01 | $261.95 | $261.95 | 100 |
| 02:02 PM | $261.96 | Up $0.04 | $261.96 | $261.96 | 100 |
| 02:02 PM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 02:02 PM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 02:00 PM | $261.92 | Down $ -0.02 | $261.95 | $261.89 | 500 |
| 02:00 PM | $261.92 | Up $0.00 | $261.95 | $261.89 | 0 |
| 01:57 PM | $261.94 | Down $ -0.10 | $262.05 | $261.94 | 2,800 |
| 01:57 PM | $261.94 | Up $0.00 | $262.05 | $261.94 | 0 |
| 01:57 PM | $261.94 | Up $0.00 | $262.05 | $261.94 | 0 |
| 01:55 PM | $262.04 | Down $ -0.04 | $262.04 | $262.00 | 400 |
| 01:55 PM | $262.04 | Up $0.00 | $262.04 | $262.00 | 0 |
| 01:54 PM | $262.08 | Up $0.01 | $262.08 | $262.08 | 100 |
| 01:53 PM | $262.07 | Up $0.05 | $262.07 | $262.07 | 200 |
| 01:50 PM | $262.02 | Up $0.13 | $262.02 | $261.95 | 600 |
| 01:50 PM | $262.02 | Up $0.00 | $262.02 | $261.95 | 0 |
| 01:50 PM | $262.02 | Up $0.00 | $262.02 | $261.95 | 0 |
| 01:48 PM | $261.89 | Down $ -0.06 | $261.89 | $261.89 | 200 |
| 01:48 PM | $261.89 | Up $0.00 | $261.89 | $261.89 | 0 |
| 01:46 PM | $261.95 | Up $0.07 | $261.95 | $261.95 | 100 |
| 01:46 PM | $261.95 | Up $0.00 | $261.95 | $261.95 | 0 |
| 01:45 PM | $261.88 | Up $0.12 | $261.88 | $261.71 | 800 |
| 01:44 PM | $261.76 | Down $ -0.18 | $261.84 | $261.69 | 1,000 |
| 01:41 PM | $261.94 | Down $ -0.24 | $262.13 | $261.94 | 300 |
| 01:41 PM | $261.94 | Up $0.00 | $262.13 | $261.94 | 0 |
| 01:41 PM | $261.94 | Up $0.00 | $262.13 | $261.94 | 0 |
| 01:39 PM | $262.18 | Down $ -0.18 | $262.41 | $262.18 | 1,100 |
| 01:39 PM | $262.18 | Up $0.00 | $262.41 | $262.18 | 0 |
| 01:38 PM | $262.36 | Up $0.19 | $262.36 | $262.22 | 800 |
| 01:35 PM | $262.17 | Up $0.07 | $262.17 | $262.15 | 300 |
| 01:35 PM | $262.17 | Up $0.00 | $262.17 | $262.15 | 0 |
| 01:35 PM | $262.17 | Up $0.00 | $262.17 | $262.15 | 0 |
| 01:34 PM | $262.10 | Up $0.07 | $262.13 | $262.07 | 1,600 |
| 01:32 PM | $262.03 | Up $0.01 | $262.03 | $262.02 | 400 |
| 01:32 PM | $262.03 | Up $0.00 | $262.03 | $262.02 | 0 |
| 01:31 PM | $262.02 | Down $ -0.03 | $262.02 | $261.99 | 300 |
| 01:28 PM | $262.05 | Down $ -0.09 | $262.06 | $262.05 | 300 |
| 01:28 PM | $262.05 | Up $0.00 | $262.06 | $262.05 | 0 |
| 01:28 PM | $262.05 | Up $0.00 | $262.06 | $262.05 | 0 |
| 01:24 PM | $262.14 | Down $ -0.07 | $262.14 | $262.14 | 100 |
| 01:24 PM | $262.14 | Up $0.00 | $262.14 | $262.14 | 0 |
| 01:24 PM | $262.14 | Up $0.00 | $262.14 | $262.14 | 0 |
| 01:24 PM | $262.14 | Up $0.00 | $262.14 | $262.14 | 0 |
| 01:23 PM | $262.21 | Down $ -0.01 | $262.21 | $262.21 | 100 |
| 01:21 PM | $262.22 | Up $0.07 | $262.22 | $262.16 | 700 |
| 01:21 PM | $262.22 | Up $0.00 | $262.22 | $262.16 | 0 |
| 01:20 PM | $262.15 | Up $0.04 | $262.15 | $262.15 | 100 |
| 01:19 PM | $262.11 | Up $0.08 | $262.11 | $262.04 | 1,000 |
| 01:18 PM | $262.03 | Down $ -0.08 | $262.05 | $262.03 | 200 |
| 01:16 PM | $262.11 | Down $ -0.08 | $262.12 | $262.11 | 200 |
| 01:16 PM | $262.11 | Up $0.00 | $262.12 | $262.11 | 0 |
| 01:14 PM | $262.19 | Down $ -0.09 | $262.19 | $262.19 | 100 |
| 01:14 PM | $262.19 | Up $0.00 | $262.19 | $262.19 | 0 |
| 01:13 PM | $262.28 | Up $0.00 | $262.33 | $262.28 | 400 |
| 01:12 PM | $262.28 | Up $0.06 | $262.28 | $262.27 | 200 |
| 01:11 PM | $262.22 | Down $ -0.04 | $262.26 | $262.22 | 2,100 |
| 01:10 PM | $262.26 | Down $ -0.10 | $262.32 | $262.26 | 200 |
| 01:09 PM | $262.36 | Up $0.18 | $262.36 | $262.22 | 1,000 |
| 01:07 PM | $262.18 | Down $ -0.06 | $262.18 | $262.18 | 100 |
| 01:07 PM | $262.18 | Up $0.00 | $262.18 | $262.18 | 0 |
| 01:06 PM | $262.24 | Down $ -0.23 | $262.40 | $262.24 | 700 |
| 01:05 PM | $262.47 | Down $ -0.15 | $262.55 | $262.47 | 300 |
| 01:04 PM | $262.62 | Up $0.05 | $262.62 | $262.62 | 100 |
| 01:03 PM | $262.57 | Up $0.17 | $262.57 | $262.42 | 1,100 |
| 12:59 PM | $262.40 | Up $0.25 | $262.40 | $262.21 | 1,700 |
| 12:59 PM | $262.40 | Up $0.00 | $262.40 | $262.21 | 0 |
| 12:59 PM | $262.40 | Up $0.00 | $262.40 | $262.21 | 0 |
| 12:59 PM | $262.40 | Up $0.00 | $262.40 | $262.21 | 0 |
| 12:58 PM | $262.16 | Up $0.00 | $262.21 | $262.16 | 900 |
| 12:57 PM | $262.15 | Up $0.02 | $262.15 | $262.15 | 300 |
| 12:56 PM | $262.13 | Down $ -0.08 | $262.13 | $262.13 | 100 |
| 12:54 PM | $262.21 | Up $0.04 | $262.21 | $262.10 | 1,300 |
| 12:54 PM | $262.21 | Up $0.00 | $262.21 | $262.10 | 0 |
| 12:53 PM | $262.17 | Down $ -0.06 | $262.17 | $262.17 | 100 |
| 12:48 PM | $262.23 | Down $ -0.04 | $262.24 | $262.23 | 200 |
| 12:48 PM | $262.23 | Up $0.00 | $262.24 | $262.23 | 0 |
| 12:48 PM | $262.23 | Up $0.00 | $262.24 | $262.23 | 0 |
| 12:48 PM | $262.23 | Up $0.00 | $262.24 | $262.23 | 0 |
| 12:48 PM | $262.23 | Up $0.00 | $262.24 | $262.23 | 0 |
| 12:44 PM | $262.27 | Down $ -0.13 | $262.31 | $262.27 | 200 |
| 12:44 PM | $262.27 | Up $0.00 | $262.31 | $262.27 | 0 |
| 12:44 PM | $262.27 | Up $0.00 | $262.31 | $262.27 | 0 |
| 12:44 PM | $262.27 | Up $0.00 | $262.31 | $262.27 | 0 |
| 12:42 PM | $262.40 | Up $0.06 | $262.40 | $262.35 | 700 |
| 12:42 PM | $262.40 | Up $0.00 | $262.40 | $262.35 | 0 |
| 12:40 PM | $262.34 | Down $ -0.12 | $262.34 | $262.31 | 300 |
| 12:40 PM | $262.34 | Up $0.00 | $262.34 | $262.31 | 0 |
| 12:37 PM | $262.46 | Up $0.04 | $262.46 | $262.34 | 1,800 |
| 12:37 PM | $262.46 | Up $0.00 | $262.46 | $262.34 | 0 |
| 12:37 PM | $262.46 | Up $0.00 | $262.46 | $262.34 | 0 |
| 12:36 PM | $262.42 | Up $0.06 | $262.42 | $262.38 | 200 |
| 12:33 PM | $262.36 | Down $ -0.09 | $262.36 | $262.36 | 100 |
| 12:33 PM | $262.36 | Up $0.00 | $262.36 | $262.36 | 0 |
| 12:33 PM | $262.36 | Up $0.00 | $262.36 | $262.36 | 0 |
| 12:30 PM | $262.45 | Down $ -0.10 | $262.49 | $262.45 | 700 |
| 12:30 PM | $262.45 | Up $0.00 | $262.49 | $262.45 | 0 |
| 12:30 PM | $262.45 | Up $0.00 | $262.49 | $262.45 | 0 |
| 12:27 PM | $262.55 | Up $0.02 | $262.55 | $262.54 | 500 |
| 12:27 PM | $262.55 | Up $0.00 | $262.55 | $262.54 | 0 |
| 12:27 PM | $262.55 | Up $0.00 | $262.55 | $262.54 | 0 |
| 12:26 PM | $262.53 | Up $0.06 | $262.53 | $262.53 | 300 |
| 12:25 PM | $262.47 | Up $0.04 | $262.47 | $262.46 | 200 |
| 12:24 PM | $262.43 | Down $ -0.20 | $262.53 | $262.43 | 300 |
| 12:23 PM | $262.63 | Up $0.08 | $262.63 | $262.62 | 300 |
| 12:22 PM | $262.55 | Down $ -0.25 | $262.84 | $262.55 | 1,100 |
| 12:21 PM | $262.80 | Up $0.01 | $262.80 | $262.76 | 800 |
| 12:20 PM | $262.79 | Down $ -0.08 | $262.90 | $262.79 | 400 |
| 12:16 PM | $262.87 | Down $ -0.04 | $262.87 | $262.87 | 100 |
| 12:16 PM | $262.87 | Up $0.00 | $262.87 | $262.87 | 0 |
| 12:16 PM | $262.87 | Up $0.00 | $262.87 | $262.87 | 0 |
| 12:16 PM | $262.87 | Up $0.00 | $262.87 | $262.87 | 0 |
| 12:15 PM | $262.91 | Up $0.01 | $262.91 | $262.90 | 200 |
| 12:14 PM | $262.90 | Up $0.04 | $262.90 | $262.90 | 100 |
| 12:13 PM | $262.86 | Down $ -0.07 | $262.86 | $262.86 | 100 |
| 12:12 PM | $262.93 | Down $ -0.12 | $263.02 | $262.93 | 1,000 |
| 12:10 PM | $263.05 | Up $0.10 | $263.05 | $262.99 | 200 |
| 12:10 PM | $263.05 | Up $0.00 | $263.05 | $262.99 | 0 |
| 12:08 PM | $262.95 | Up $0.14 | $262.95 | $262.89 | 400 |
| 12:08 PM | $262.95 | Up $0.00 | $262.95 | $262.89 | 0 |
| 12:07 PM | $262.81 | Down $ -0.12 | $262.86 | $262.81 | 700 |
| 12:06 PM | $262.93 | Up $0.04 | $262.93 | $262.93 | 100 |
| 12:05 PM | $262.89 | Up $0.24 | $262.89 | $262.67 | 1,200 |
| 12:03 PM | $262.65 | Down $ -0.02 | $262.69 | $262.65 | 200 |
| 12:03 PM | $262.65 | Up $0.00 | $262.69 | $262.65 | 0 |
| 11:56 AM | $262.67 | Up $0.02 | $262.67 | $262.67 | 100 |
| 11:56 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 0 |
| 11:56 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 0 |
| 11:56 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 0 |
| 11:56 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 0 |
| 11:56 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 0 |
| 11:56 AM | $262.67 | Up $0.00 | $262.67 | $262.67 | 0 |
| 11:55 AM | $262.65 | Down $ -0.08 | $262.69 | $262.56 | 800 |
| 11:54 AM | $262.73 | Up $0.08 | $262.73 | $262.73 | 100 |
| 11:53 AM | $262.65 | Up $0.18 | $262.65 | $262.51 | 400 |
| 11:49 AM | $262.47 | Down $ -0.02 | $262.47 | $262.43 | 400 |
| 11:49 AM | $262.47 | Up $0.00 | $262.47 | $262.43 | 0 |
| 11:49 AM | $262.47 | Up $0.00 | $262.47 | $262.43 | 0 |
| 11:49 AM | $262.47 | Up $0.00 | $262.47 | $262.43 | 0 |
| 11:48 AM | $262.49 | Up $0.06 | $262.49 | $262.49 | 100 |
| 11:47 AM | $262.43 | Up $0.08 | $262.43 | $262.37 | 200 |
| 11:46 AM | $262.35 | Up $0.08 | $262.36 | $262.30 | 400 |
| 11:45 AM | $262.27 | Up $0.02 | $262.27 | $262.27 | 100 |
| 11:43 AM | $262.25 | Up $0.05 | $262.25 | $262.24 | 200 |
| 11:43 AM | $262.25 | Up $0.00 | $262.25 | $262.24 | 0 |
| 11:41 AM | $262.20 | Up $0.00 | $262.20 | $262.15 | 300 |
| 11:41 AM | $262.20 | Up $0.00 | $262.20 | $262.15 | 0 |
| 11:39 AM | $262.20 | Up $0.01 | $262.26 | $262.20 | 300 |
| 11:39 AM | $262.20 | Up $0.00 | $262.26 | $262.20 | 0 |
| 11:38 AM | $262.19 | Up $0.26 | $262.19 | $261.95 | 1,500 |
| 11:37 AM | $261.93 | Up $0.00 | $261.93 | $261.93 | 100 |
| 11:36 AM | $261.93 | Down $ -0.12 | $261.99 | $261.93 | 300 |
| 11:35 AM | $262.05 | Up $0.03 | $262.07 | $262.05 | 200 |
| 11:34 AM | $262.02 | Up $0.23 | $262.02 | $261.85 | 600 |
| 11:33 AM | $261.79 | Up $0.16 | $261.81 | $261.57 | 1,400 |
| 11:32 AM | $261.63 | Down $ -0.31 | $262.05 | $261.63 | 1,400 |
| 11:31 AM | $261.94 | Up $0.14 | $261.94 | $261.81 | 400 |
| 11:30 AM | $261.80 | Up $0.23 | $261.80 | $261.63 | 900 |
| 11:29 AM | $261.57 | Up $0.10 | $261.57 | $261.42 | 900 |
| 11:28 AM | $261.47 | Down $ -0.01 | $261.47 | $261.34 | 600 |
| 11:27 AM | $261.48 | Up $0.05 | $261.48 | $261.48 | 100 |
| 11:26 AM | $261.43 | Up $0.07 | $261.49 | $261.43 | 400 |
| 11:25 AM | $261.36 | Up $0.04 | $261.39 | $261.24 | 5,000 |
| 11:24 AM | $261.32 | Down $ -0.45 | $261.72 | $261.32 | 3,000 |
| 11:23 AM | $261.77 | Down $ -0.16 | $261.87 | $261.75 | 700 |
| 11:21 AM | $261.93 | Up $0.00 | $261.93 | $261.93 | 100 |
| 11:21 AM | $261.93 | Up $0.00 | $261.93 | $261.93 | 0 |
| 11:19 AM | $261.93 | Down $ -0.17 | $262.04 | $261.93 | 400 |
| 11:19 AM | $261.93 | Up $0.00 | $262.04 | $261.93 | 0 |
| 11:18 AM | $262.10 | Down $ -0.06 | $262.10 | $262.07 | 200 |
| 11:16 AM | $262.16 | Up $0.06 | $262.16 | $262.16 | 100 |
| 11:16 AM | $262.16 | Up $0.00 | $262.16 | $262.16 | 0 |
| 11:15 AM | $262.10 | Down $ -0.15 | $262.21 | $262.10 | 300 |
| 11:14 AM | $262.25 | Down $ -0.09 | $262.33 | $262.25 | 200 |
| 11:13 AM | $262.34 | Down $ -0.06 | $262.34 | $262.34 | 100 |
| 11:11 AM | $262.40 | Down $ -0.15 | $262.46 | $262.40 | 200 |
| 11:11 AM | $262.40 | Up $0.00 | $262.46 | $262.40 | 0 |
| 11:10 AM | $262.55 | Up $0.08 | $262.56 | $262.55 | 300 |
| 11:09 AM | $262.47 | Down $ -0.14 | $262.54 | $262.47 | 300 |
| 11:07 AM | $262.61 | Up $0.06 | $262.61 | $262.55 | 200 |
| 11:07 AM | $262.61 | Up $0.00 | $262.61 | $262.55 | 0 |
| 11:06 AM | $262.55 | Down $ -0.01 | $262.55 | $262.50 | 400 |
| 11:05 AM | $262.56 | Down $ -0.19 | $262.70 | $262.56 | 600 |
| 11:04 AM | $262.75 | Up $0.08 | $262.75 | $262.67 | 700 |
| 11:03 AM | $262.67 | Up $0.07 | $262.68 | $262.67 | 600 |
| 11:02 AM | $262.60 | Up $0.28 | $262.62 | $262.36 | 1,300 |
| 11:01 AM | $262.32 | Down $ -0.24 | $262.62 | $262.32 | 900 |
| 11:00 AM | $262.56 | Down $ -0.01 | $262.62 | $262.56 | 200 |
| 10:59 AM | $262.57 | Up $0.00 | $262.57 | $262.57 | 100 |
| 10:58 AM | $262.57 | Up $0.01 | $262.63 | $262.57 | 200 |
| 10:57 AM | $262.56 | Up $0.12 | $262.62 | $262.50 | 500 |
| 10:55 AM | $262.44 | Down $ -0.06 | $262.44 | $262.44 | 100 |
| 10:55 AM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 10:54 AM | $262.50 | Down $ -0.05 | $262.50 | $262.45 | 400 |
| 10:53 AM | $262.55 | Down $ -0.18 | $262.67 | $262.55 | 300 |
| 10:52 AM | $262.73 | Up $0.05 | $262.73 | $262.72 | 200 |
| 10:51 AM | $262.68 | Down $ -0.06 | $262.70 | $262.68 | 200 |
| 10:50 AM | $262.74 | Up $0.06 | $262.76 | $262.61 | 2,300 |
| 10:49 AM | $262.68 | Down $ -0.06 | $262.68 | $262.68 | 100 |
| 10:47 AM | $262.74 | Down $ -0.05 | $262.74 | $262.74 | 100 |
| 10:47 AM | $262.74 | Up $0.00 | $262.74 | $262.74 | 0 |
| 10:46 AM | $262.79 | Down $ -0.06 | $262.79 | $262.79 | 500 |
| 10:45 AM | $262.85 | Up $0.14 | $262.85 | $262.73 | 600 |
| 10:44 AM | $262.71 | Up $0.08 | $262.71 | $262.62 | 300 |
| 10:43 AM | $262.63 | Up $0.08 | $262.63 | $262.41 | 1,200 |
| 10:42 AM | $262.55 | Up $0.00 | $262.55 | $262.55 | 100 |
| 10:40 AM | $262.55 | Up $0.18 | $262.55 | $262.43 | 400 |
| 10:40 AM | $262.55 | Up $0.00 | $262.55 | $262.43 | 0 |
| 10:39 AM | $262.37 | Up $0.05 | $262.38 | $262.37 | 800 |
| 10:37 AM | $262.32 | Up $0.04 | $262.32 | $262.26 | 300 |
| 10:37 AM | $262.32 | Up $0.00 | $262.32 | $262.26 | 0 |
| 10:36 AM | $262.28 | Up $0.19 | $262.28 | $262.14 | 1,100 |
| 10:35 AM | $262.09 | Down $ -0.06 | $262.09 | $262.09 | 100 |
| 10:34 AM | $262.15 | Down $ -0.07 | $262.15 | $262.15 | 100 |
| 10:33 AM | $262.22 | Up $0.05 | $262.22 | $262.22 | 100 |
| 10:32 AM | $262.17 | Down $ -0.17 | $262.28 | $262.17 | 200 |
| 10:31 AM | $262.34 | Up $0.00 | $262.37 | $262.28 | 500 |
| 10:30 AM | $262.34 | Down $ -0.21 | $262.47 | $262.34 | 600 |
| 10:29 AM | $262.55 | Up $0.05 | $262.55 | $262.55 | 100 |
| 10:28 AM | $262.50 | Up $0.12 | $262.50 | $262.44 | 200 |
| 10:27 AM | $262.38 | Up $0.01 | $262.38 | $262.32 | 500 |
| 10:26 AM | $262.37 | Down $ -0.17 | $262.51 | $262.37 | 700 |
| 10:25 AM | $262.54 | Up $0.01 | $262.54 | $262.54 | 100 |
| 10:24 AM | $262.53 | Up $0.04 | $262.55 | $262.48 | 300 |
| 10:23 AM | $262.49 | Down $ -0.03 | $262.49 | $262.37 | 500 |
| 10:22 AM | $262.52 | Up $0.05 | $262.52 | $262.52 | 100 |
| 10:21 AM | $262.47 | Up $0.17 | $262.56 | $262.36 | 1,500 |
| 10:20 AM | $262.30 | Up $0.26 | $262.31 | $262.10 | 1,400 |
| 10:19 AM | $262.04 | Up $0.18 | $262.04 | $261.92 | 1,000 |
| 10:18 AM | $261.86 | Down $ -0.08 | $262.00 | $261.86 | 300 |
| 10:17 AM | $261.94 | Up $0.17 | $261.94 | $261.82 | 600 |
| 10:16 AM | $261.77 | Up $0.13 | $261.77 | $261.59 | 600 |
| 10:15 AM | $261.64 | Down $ -0.09 | $261.69 | $261.64 | 200 |
| 10:14 AM | $261.73 | Down $ -0.06 | $261.87 | $261.73 | 700 |
| 10:13 AM | $261.79 | Up $0.07 | $261.79 | $261.76 | 200 |
| 10:12 AM | $261.72 | Up $0.01 | $261.79 | $261.57 | 1,300 |
| 10:11 AM | $261.71 | Down $ -0.10 | $261.75 | $261.67 | 400 |
| 10:10 AM | $261.81 | Down $ -0.10 | $262.00 | $261.81 | 700 |
| 10:09 AM | $261.91 | Down $ -0.03 | $262.08 | $261.91 | 1,100 |
| 10:08 AM | $261.94 | Up $0.04 | $261.94 | $261.81 | 600 |
| 10:07 AM | $261.90 | Up $0.22 | $261.90 | $261.73 | 500 |
| 10:06 AM | $261.68 | Down $ -0.15 | $261.75 | $261.40 | 2,300 |
| 10:05 AM | $261.83 | Up $0.11 | $261.83 | $261.66 | 1,100 |
| 10:04 AM | $261.72 | Up $0.06 | $261.72 | $261.72 | 100 |
| 10:03 AM | $261.66 | Up $0.49 | $261.66 | $261.19 | 2,600 |
| 10:02 AM | $261.17 | Down $ -0.26 | $261.37 | $261.17 | 400 |
| 10:01 AM | $261.43 | Down $ -0.43 | $261.80 | $261.43 | 900 |
| 10:00 AM | $261.86 | Down $ -0.02 | $261.94 | $261.77 | 2,800 |
| 09:59 AM | $261.88 | Down $ -0.12 | $261.94 | $261.88 | 1,200 |
| 09:57 AM | $262.00 | Down $ -0.49 | $262.45 | $262.00 | 900 |
| 09:57 AM | $262.00 | Up $0.00 | $262.45 | $262.00 | 0 |
| 09:56 AM | $262.49 | Up $0.13 | $262.64 | $262.42 | 1,600 |
| 09:55 AM | $262.36 | Down $ -0.11 | $262.43 | $262.33 | 900 |
| 09:54 AM | $262.47 | Down $ -0.07 | $262.47 | $262.41 | 500 |
| 09:53 AM | $262.54 | Down $ -0.28 | $262.79 | $262.54 | 1,600 |
| 09:52 AM | $262.82 | Down $ -0.17 | $262.94 | $262.82 | 300 |
| 09:51 AM | $262.99 | Up $0.06 | $262.99 | $262.99 | 200 |
| 09:49 AM | $262.93 | Down $ -0.12 | $263.04 | $262.93 | 800 |
| 09:49 AM | $262.93 | Up $0.00 | $263.04 | $262.93 | 0 |
| 09:48 AM | $263.05 | Down $ -0.12 | $263.13 | $263.05 | 500 |
| 09:47 AM | $263.17 | Down $ -0.06 | $263.29 | $263.17 | 600 |
| 09:46 AM | $263.23 | Down $ -0.26 | $263.43 | $263.23 | 1,200 |
| 09:45 AM | $263.49 | Up $0.05 | $263.57 | $263.39 | 900 |
| 09:44 AM | $263.44 | Down $ -0.07 | $263.62 | $263.44 | 1,000 |
| 09:43 AM | $263.51 | Down $ -0.06 | $263.70 | $263.51 | 2,300 |
| 09:42 AM | $263.57 | Up $0.05 | $263.74 | $263.49 | 3,200 |
| 09:41 AM | $263.52 | Down $ -0.01 | $263.61 | $263.49 | 1,900 |
| 09:40 AM | $263.53 | Down $ -0.25 | $263.81 | $263.49 | 4,200 |
| 09:38 AM | $263.78 | Up $0.09 | $263.82 | $263.78 | 300 |
| 09:38 AM | $263.78 | Up $0.00 | $263.82 | $263.78 | 0 |
| 09:36 AM | $263.69 | Up $0.66 | $263.69 | $263.51 | 800 |
| 09:36 AM | $263.69 | Up $0.00 | $263.69 | $263.51 | 0 |
| 09:32 AM | $263.03 | Down $ -0.55 | $263.03 | $263.03 | 100 |
| 09:32 AM | $263.03 | Up $0.00 | $263.03 | $263.03 | 0 |
| 09:32 AM | $263.03 | Up $0.00 | $263.03 | $263.03 | 0 |
| 09:32 AM | $263.03 | Up $0.00 | $263.03 | $263.03 | 0 |
| 09:31 AM | $263.58 | Down $ -0.05 | $263.63 | $263.58 | 400 |
| 09:30 AM | $263.63 | Up $0.00 | $263.63 | $263.63 | 900 |
| Previous close | $263.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29-05-2025 | $271.21 | $270.91 | $271.89 | $270.73 | 113,400 |
| 28-05-2025 | $271.95 | $271.10 | $272.71 | $271.10 | 195,400 |
| 27-05-2025 | $269.26 | $270.30 | $271.11 | $268.98 | 239,200 |
| 26-05-2025 | $269.30 | $268.21 | $270.69 | $267.01 | 38,000 |
| 23-05-2025 | $267.77 | $267.46 | $268.29 | $267.27 | 142,100 |
| 22-05-2025 | $269.13 | $269.08 | $269.76 | $268.13 | 137,100 |
| 21-05-2025 | $270.43 | $269.68 | $271.11 | $268.99 | 223,400 |
| 20-05-2025 | $272.77 | $272.46 | $272.94 | $271.38 | 237,100 |
| 16-05-2025 | $267.55 | $266.29 | $267.71 | $266.12 | 229,300 |
| 15-05-2025 | $264.74 | $263.37 | $265.69 | $263.13 | 171,300 |
| 14-05-2025 | $258.95 | $256.57 | $259.24 | $256.50 | 289,100 |
| 13-05-2025 | $256.85 | $258.59 | $258.61 | $256.43 | 137,900 |
| 12-05-2025 | $258.29 | $257.59 | $259.34 | $257.01 | 305,300 |
| 09-05-2025 | $261.13 | $261.23 | $261.38 | $260.51 | 142,700 |
| 08-05-2025 | $260.34 | $262.21 | $262.91 | $260.02 | 352,700 |
| 07-05-2025 | $260.92 | $259.76 | $261.10 | $259.49 | 276,800 |
| 06-05-2025 | $256.31 | $256.37 | $256.86 | $255.79 | 304,000 |
| 05-05-2025 | $256.60 | $256.97 | $257.93 | $256.48 | 132,500 |
| 02-05-2025 | $254.64 | $254.70 | $255.47 | $253.95 | 135,900 |
| 01-05-2025 | $257.05 | $257.65 | $258.72 | $256.55 | 183,800 |
| 30-04-2025 | $256.53 | $255.06 | $256.84 | $254.22 | 329,400 |
| 29-04-2025 | $254.72 | $254.16 | $255.40 | $254.00 | 222,800 |
Graphs are not available, please refer to the detailed table