Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
211.67 Up 0.86 (0.41 %)
Delayed : 2024/03/27 16:46:18
- Previous close $210.81
- Opening $211.87
- Price Ask $210.09
- Price Bid $210.09
- Size Bid 1
- Size Ask 1
- Today High $212.75
- Today Low $211.08
- 52 Weeks High $217.83
- 52 Weeks Low $163.01
- Volume 143,098
Fundamentals
- P/E Ratio : 27.38
- Earnings/Share : 10.64
- Dividends/Share : $0.73
- Current Div. Yield : 1.37
- Market Cap (M) : 95,540.08
- Shares Out (M) : 451.36
- Exchange : XTSE
- Ex Dividend Date : 2024/02/20
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $211.67 | Down $ -0.04 | $211.67 | $211.67 | 34,900 |
03:59 PM | $211.71 | Up $0.17 | $211.72 | $211.55 | 6,300 |
03:58 PM | $211.55 | Down $ -0.05 | $211.57 | $211.55 | 800 |
03:57 PM | $211.59 | Down $ -0.03 | $211.60 | $211.54 | 600 |
03:56 PM | $211.62 | Down $ -0.02 | $211.69 | $211.57 | 1,300 |
03:55 PM | $211.64 | Up $0.13 | $211.72 | $211.54 | 3,800 |
03:54 PM | $211.51 | Up $0.07 | $211.51 | $211.41 | 1,500 |
03:53 PM | $211.44 | Down $ -0.05 | $211.44 | $211.44 | 100 |
03:52 PM | $211.49 | Down $ -0.09 | $211.49 | $211.49 | 100 |
03:51 PM | $211.58 | Up $0.01 | $211.66 | $211.58 | 2,400 |
03:50 PM | $211.57 | Down $ -0.14 | $211.68 | $211.48 | 2,600 |
03:49 PM | $211.71 | Down $ -0.03 | $211.74 | $211.69 | 1,400 |
03:48 PM | $211.74 | Down $ -0.03 | $211.77 | $211.74 | 300 |
03:47 PM | $211.77 | Down $ -0.06 | $211.84 | $211.77 | 500 |
03:46 PM | $211.83 | Up $0.05 | $211.83 | $211.75 | 700 |
03:45 PM | $211.78 | Up $0.07 | $211.78 | $211.68 | 700 |
03:44 PM | $211.71 | Up $0.00 | $211.71 | $211.68 | 500 |
03:42 PM | $211.71 | Up $0.07 | $211.71 | $211.69 | 200 |
03:42 PM | $211.71 | Up $0.00 | $211.71 | $211.69 | 0 |
03:41 PM | $211.64 | Up $0.01 | $211.64 | $211.59 | 400 |
03:40 PM | $211.63 | Down $ -0.09 | $211.67 | $211.63 | 400 |
03:39 PM | $211.72 | Down $ -0.09 | $211.77 | $211.71 | 600 |
03:38 PM | $211.81 | Up $0.09 | $211.81 | $211.73 | 900 |
03:37 PM | $211.72 | Up $0.01 | $211.72 | $211.72 | 100 |
03:36 PM | $211.71 | Up $0.11 | $211.71 | $211.65 | 200 |
03:35 PM | $211.60 | Up $0.03 | $211.60 | $211.59 | 300 |
03:34 PM | $211.57 | Down $ -0.14 | $211.63 | $211.57 | 800 |
03:33 PM | $211.71 | Up $0.06 | $211.71 | $211.71 | 100 |
03:32 PM | $211.65 | Up $0.08 | $211.65 | $211.61 | 200 |
03:31 PM | $211.57 | Down $ -0.02 | $211.57 | $211.54 | 500 |
03:30 PM | $211.59 | Down $ -0.02 | $211.77 | $211.59 | 1,200 |
03:29 PM | $211.61 | Down $ -0.06 | $211.62 | $211.61 | 200 |
03:28 PM | $211.67 | Up $0.07 | $211.67 | $211.67 | 100 |
03:27 PM | $211.60 | Up $0.04 | $211.60 | $211.56 | 500 |
03:26 PM | $211.56 | Up $0.01 | $211.56 | $211.48 | 1,000 |
03:24 PM | $211.55 | Up $0.06 | $211.55 | $211.47 | 400 |
03:24 PM | $211.55 | Up $0.00 | $211.55 | $211.47 | 0 |
03:23 PM | $211.49 | Up $0.00 | $211.49 | $211.49 | 200 |
03:21 PM | $211.49 | Up $0.10 | $211.49 | $211.42 | 400 |
03:21 PM | $211.49 | Up $0.00 | $211.49 | $211.42 | 0 |
03:20 PM | $211.39 | Up $0.08 | $211.39 | $211.33 | 500 |
03:17 PM | $211.31 | Up $0.01 | $211.31 | $211.31 | 100 |
03:17 PM | $211.31 | Up $0.00 | $211.31 | $211.31 | 0 |
03:17 PM | $211.31 | Up $0.00 | $211.31 | $211.31 | 0 |
03:16 PM | $211.30 | Up $0.12 | $211.30 | $211.29 | 300 |
03:15 PM | $211.18 | Down $ -0.09 | $211.18 | $211.18 | 100 |
03:14 PM | $211.27 | Up $0.11 | $211.29 | $211.21 | 700 |
03:12 PM | $211.16 | Down $ -0.06 | $211.20 | $211.08 | 1,200 |
03:12 PM | $211.16 | Up $0.00 | $211.20 | $211.08 | 0 |
03:10 PM | $211.22 | Down $ -0.10 | $211.22 | $211.22 | 300 |
03:10 PM | $211.22 | Up $0.00 | $211.22 | $211.22 | 0 |
03:09 PM | $211.32 | Down $ -0.15 | $211.42 | $211.32 | 500 |
03:07 PM | $211.47 | Up $0.09 | $211.47 | $211.47 | 100 |
03:07 PM | $211.47 | Up $0.00 | $211.47 | $211.47 | 0 |
03:05 PM | $211.38 | Up $0.00 | $211.38 | $211.38 | 100 |
03:05 PM | $211.38 | Up $0.00 | $211.38 | $211.38 | 0 |
03:03 PM | $211.38 | Down $ -0.05 | $211.38 | $211.38 | 100 |
03:03 PM | $211.38 | Up $0.00 | $211.38 | $211.38 | 0 |
03:02 PM | $211.43 | Down $ -0.13 | $211.55 | $211.42 | 900 |
03:00 PM | $211.56 | Down $ -0.03 | $211.56 | $211.56 | 100 |
03:00 PM | $211.56 | Up $0.00 | $211.56 | $211.56 | 0 |
02:59 PM | $211.59 | Up $0.05 | $211.59 | $211.59 | 100 |
02:57 PM | $211.54 | Up $0.06 | $211.54 | $211.54 | 100 |
02:57 PM | $211.54 | Up $0.00 | $211.54 | $211.54 | 0 |
02:55 PM | $211.48 | Up $0.12 | $211.48 | $211.39 | 700 |
02:55 PM | $211.48 | Up $0.00 | $211.48 | $211.39 | 0 |
02:51 PM | $211.36 | Down $ -0.05 | $211.36 | $211.36 | 100 |
02:51 PM | $211.36 | Up $0.00 | $211.36 | $211.36 | 0 |
02:51 PM | $211.36 | Up $0.00 | $211.36 | $211.36 | 0 |
02:51 PM | $211.36 | Up $0.00 | $211.36 | $211.36 | 0 |
02:50 PM | $211.41 | Down $ -0.07 | $211.43 | $211.41 | 500 |
02:46 PM | $211.48 | Down $ -0.02 | $211.53 | $211.48 | 700 |
02:46 PM | $211.48 | Up $0.00 | $211.53 | $211.48 | 0 |
02:46 PM | $211.48 | Up $0.00 | $211.53 | $211.48 | 0 |
02:46 PM | $211.48 | Up $0.00 | $211.53 | $211.48 | 0 |
02:45 PM | $211.50 | Up $0.01 | $211.50 | $211.44 | 400 |
02:44 PM | $211.49 | Up $0.06 | $211.49 | $211.46 | 400 |
02:43 PM | $211.43 | Up $0.03 | $211.43 | $211.43 | 100 |
02:41 PM | $211.40 | Up $0.03 | $211.40 | $211.40 | 400 |
02:41 PM | $211.40 | Up $0.00 | $211.40 | $211.40 | 0 |
02:40 PM | $211.37 | Down $ -0.10 | $211.45 | $211.37 | 300 |
02:39 PM | $211.47 | Down $ -0.05 | $211.49 | $211.47 | 300 |
02:35 PM | $211.52 | Down $ -0.09 | $211.60 | $211.52 | 400 |
02:35 PM | $211.52 | Up $0.00 | $211.60 | $211.52 | 0 |
02:35 PM | $211.52 | Up $0.00 | $211.60 | $211.52 | 0 |
02:35 PM | $211.52 | Up $0.00 | $211.60 | $211.52 | 0 |
02:34 PM | $211.61 | Down $ -0.04 | $211.61 | $211.61 | 100 |
02:33 PM | $211.65 | Down $ -0.08 | $211.65 | $211.65 | 200 |
02:31 PM | $211.73 | Up $0.03 | $211.73 | $211.70 | 300 |
02:31 PM | $211.73 | Up $0.00 | $211.73 | $211.70 | 0 |
02:30 PM | $211.70 | Up $0.11 | $211.70 | $211.66 | 200 |
02:25 PM | $211.59 | Up $0.11 | $211.59 | $211.49 | 600 |
02:25 PM | $211.59 | Up $0.00 | $211.59 | $211.49 | 0 |
02:25 PM | $211.59 | Up $0.00 | $211.59 | $211.49 | 0 |
02:25 PM | $211.59 | Up $0.00 | $211.59 | $211.49 | 0 |
02:25 PM | $211.59 | Up $0.00 | $211.59 | $211.49 | 0 |
02:24 PM | $211.48 | Down $ -0.03 | $211.48 | $211.48 | 100 |
02:23 PM | $211.51 | Up $0.03 | $211.51 | $211.51 | 100 |
02:21 PM | $211.48 | Up $0.12 | $211.48 | $211.42 | 200 |
02:21 PM | $211.48 | Up $0.00 | $211.48 | $211.42 | 0 |
02:17 PM | $211.36 | Down $ -0.05 | $211.36 | $211.36 | 200 |
02:17 PM | $211.36 | Up $0.00 | $211.36 | $211.36 | 0 |
02:17 PM | $211.36 | Up $0.00 | $211.36 | $211.36 | 0 |
02:17 PM | $211.36 | Up $0.00 | $211.36 | $211.36 | 0 |
02:16 PM | $211.41 | Up $0.02 | $211.41 | $211.34 | 700 |
02:15 PM | $211.39 | Down $ -0.12 | $211.40 | $211.39 | 200 |
02:11 PM | $211.51 | Down $ -0.07 | $211.51 | $211.51 | 300 |
02:11 PM | $211.51 | Up $0.00 | $211.51 | $211.51 | 0 |
02:11 PM | $211.51 | Up $0.00 | $211.51 | $211.51 | 0 |
02:11 PM | $211.51 | Up $0.00 | $211.51 | $211.51 | 0 |
02:07 PM | $211.58 | Down $ -0.10 | $211.66 | $211.58 | 600 |
02:07 PM | $211.58 | Up $0.00 | $211.66 | $211.58 | 0 |
02:07 PM | $211.58 | Up $0.00 | $211.66 | $211.58 | 0 |
02:07 PM | $211.58 | Up $0.00 | $211.66 | $211.58 | 0 |
02:05 PM | $211.68 | Down $ -0.03 | $211.68 | $211.68 | 200 |
02:05 PM | $211.68 | Up $0.00 | $211.68 | $211.68 | 0 |
02:04 PM | $211.71 | Up $0.04 | $211.71 | $211.71 | 100 |
02:02 PM | $211.67 | Down $ -0.05 | $211.67 | $211.67 | 200 |
02:02 PM | $211.67 | Up $0.00 | $211.67 | $211.67 | 0 |
01:58 PM | $211.72 | Down $ -0.19 | $211.84 | $211.72 | 700 |
01:58 PM | $211.72 | Up $0.00 | $211.84 | $211.72 | 0 |
01:58 PM | $211.72 | Up $0.00 | $211.84 | $211.72 | 0 |
01:58 PM | $211.72 | Up $0.00 | $211.84 | $211.72 | 0 |
01:53 PM | $211.91 | Up $0.06 | $211.91 | $211.83 | 400 |
01:53 PM | $211.91 | Up $0.00 | $211.91 | $211.83 | 0 |
01:53 PM | $211.91 | Up $0.00 | $211.91 | $211.83 | 0 |
01:53 PM | $211.91 | Up $0.00 | $211.91 | $211.83 | 0 |
01:53 PM | $211.91 | Up $0.00 | $211.91 | $211.83 | 0 |
01:52 PM | $211.85 | Down $ -0.03 | $211.85 | $211.83 | 600 |
01:50 PM | $211.88 | Down $ -0.04 | $211.88 | $211.88 | 100 |
01:50 PM | $211.88 | Up $0.00 | $211.88 | $211.88 | 0 |
01:49 PM | $211.92 | Up $0.01 | $211.92 | $211.92 | 200 |
01:48 PM | $211.91 | Up $0.06 | $211.91 | $211.86 | 400 |
01:47 PM | $211.85 | Up $0.04 | $211.85 | $211.85 | 100 |
01:46 PM | $211.81 | Down $ -0.01 | $211.81 | $211.81 | 100 |
01:44 PM | $211.82 | Down $ -0.05 | $211.82 | $211.78 | 300 |
01:44 PM | $211.82 | Up $0.00 | $211.82 | $211.78 | 0 |
01:40 PM | $211.87 | Down $ -0.08 | $211.88 | $211.85 | 500 |
01:40 PM | $211.87 | Up $0.00 | $211.88 | $211.85 | 0 |
01:40 PM | $211.87 | Up $0.00 | $211.88 | $211.85 | 0 |
01:40 PM | $211.87 | Up $0.00 | $211.88 | $211.85 | 0 |
01:38 PM | $211.95 | Up $0.05 | $211.95 | $211.95 | 100 |
01:38 PM | $211.95 | Up $0.00 | $211.95 | $211.95 | 0 |
01:35 PM | $211.90 | Up $0.09 | $211.90 | $211.81 | 600 |
01:35 PM | $211.90 | Up $0.00 | $211.90 | $211.81 | 0 |
01:35 PM | $211.90 | Up $0.00 | $211.90 | $211.81 | 0 |
01:33 PM | $211.81 | Down $ -0.05 | $211.91 | $211.81 | 200 |
01:33 PM | $211.81 | Up $0.00 | $211.91 | $211.81 | 0 |
01:32 PM | $211.86 | Up $0.16 | $211.86 | $211.67 | 700 |
01:28 PM | $211.70 | Up $0.06 | $211.70 | $211.70 | 100 |
01:28 PM | $211.70 | Up $0.00 | $211.70 | $211.70 | 0 |
01:28 PM | $211.70 | Up $0.00 | $211.70 | $211.70 | 0 |
01:28 PM | $211.70 | Up $0.00 | $211.70 | $211.70 | 0 |
01:27 PM | $211.64 | Down $ -0.05 | $211.64 | $211.64 | 100 |
01:26 PM | $211.69 | Up $0.04 | $211.69 | $211.65 | 400 |
01:25 PM | $211.65 | Down $ -0.04 | $211.65 | $211.58 | 600 |
01:23 PM | $211.69 | Down $ -0.03 | $211.69 | $211.69 | 100 |
01:23 PM | $211.69 | Up $0.00 | $211.69 | $211.69 | 0 |
01:22 PM | $211.72 | Up $0.04 | $211.72 | $211.72 | 100 |
01:21 PM | $211.68 | Down $ -0.06 | $211.70 | $211.68 | 400 |
01:19 PM | $211.74 | Up $0.04 | $211.74 | $211.74 | 200 |
01:19 PM | $211.74 | Up $0.00 | $211.74 | $211.74 | 0 |
01:18 PM | $211.70 | Down $ -0.04 | $211.70 | $211.70 | 100 |
01:17 PM | $211.74 | Up $0.11 | $211.74 | $211.73 | 200 |
01:15 PM | $211.63 | Up $0.08 | $211.63 | $211.63 | 100 |
01:15 PM | $211.63 | Up $0.00 | $211.63 | $211.63 | 0 |
01:13 PM | $211.55 | Up $0.06 | $211.55 | $211.54 | 200 |
01:13 PM | $211.55 | Up $0.00 | $211.55 | $211.54 | 0 |
01:12 PM | $211.49 | Up $0.05 | $211.49 | $211.49 | 100 |
01:11 PM | $211.44 | Up $0.05 | $211.44 | $211.43 | 300 |
01:10 PM | $211.39 | Down $ -0.02 | $211.39 | $211.39 | 100 |
01:08 PM | $211.41 | Up $0.16 | $211.41 | $211.35 | 300 |
01:08 PM | $211.41 | Up $0.00 | $211.41 | $211.35 | 0 |
01:07 PM | $211.25 | Up $0.01 | $211.35 | $211.24 | 1,400 |
01:06 PM | $211.24 | Up $0.02 | $211.24 | $211.16 | 500 |
01:05 PM | $211.22 | Down $ -0.06 | $211.26 | $211.22 | 300 |
01:03 PM | $211.28 | Down $ -0.06 | $211.28 | $211.28 | 100 |
01:03 PM | $211.28 | Up $0.00 | $211.28 | $211.28 | 0 |
01:02 PM | $211.34 | Down $ -0.16 | $211.34 | $211.34 | 200 |
01:01 PM | $211.50 | Up $0.14 | $211.50 | $211.43 | 1,500 |
01:00 PM | $211.36 | Down $ -0.10 | $211.46 | $211.36 | 400 |
12:59 PM | $211.46 | Down $ -0.06 | $211.46 | $211.45 | 300 |
12:58 PM | $211.52 | Down $ -0.06 | $211.53 | $211.52 | 300 |
12:57 PM | $211.58 | Up $0.16 | $211.59 | $211.52 | 900 |
12:54 PM | $211.42 | Down $ -0.09 | $211.42 | $211.42 | 100 |
12:54 PM | $211.42 | Up $0.00 | $211.42 | $211.42 | 0 |
12:54 PM | $211.42 | Up $0.00 | $211.42 | $211.42 | 0 |
12:53 PM | $211.51 | Down $ -0.02 | $211.51 | $211.43 | 700 |
12:51 PM | $211.53 | Down $ -0.11 | $211.56 | $211.48 | 600 |
12:51 PM | $211.53 | Up $0.00 | $211.56 | $211.48 | 0 |
12:48 PM | $211.64 | Up $0.05 | $211.64 | $211.63 | 200 |
12:48 PM | $211.64 | Up $0.00 | $211.64 | $211.63 | 0 |
12:48 PM | $211.64 | Up $0.00 | $211.64 | $211.63 | 0 |
12:47 PM | $211.59 | Down $ -0.18 | $211.85 | $211.59 | 1,800 |
12:46 PM | $211.77 | Up $0.01 | $211.84 | $211.77 | 500 |
12:43 PM | $211.76 | Up $0.00 | $211.84 | $211.76 | 300 |
12:43 PM | $211.76 | Up $0.00 | $211.84 | $211.76 | 0 |
12:43 PM | $211.76 | Up $0.00 | $211.84 | $211.76 | 0 |
12:42 PM | $211.76 | Up $0.06 | $211.76 | $211.72 | 400 |
12:41 PM | $211.70 | Down $ -0.04 | $211.70 | $211.70 | 100 |
12:40 PM | $211.74 | Up $0.04 | $211.74 | $211.74 | 100 |
12:37 PM | $211.70 | Up $0.10 | $211.70 | $211.70 | 100 |
12:37 PM | $211.70 | Up $0.00 | $211.70 | $211.70 | 0 |
12:37 PM | $211.70 | Up $0.00 | $211.70 | $211.70 | 0 |
12:34 PM | $211.60 | Down $ -0.16 | $211.72 | $211.60 | 700 |
12:34 PM | $211.60 | Up $0.00 | $211.72 | $211.60 | 0 |
12:34 PM | $211.60 | Up $0.00 | $211.72 | $211.60 | 0 |
12:33 PM | $211.76 | Up $0.00 | $211.83 | $211.76 | 200 |
12:30 PM | $211.76 | Up $0.04 | $211.76 | $211.72 | 400 |
12:30 PM | $211.76 | Up $0.00 | $211.76 | $211.72 | 0 |
12:30 PM | $211.76 | Up $0.00 | $211.76 | $211.72 | 0 |
12:29 PM | $211.72 | Down $ -0.08 | $211.72 | $211.68 | 300 |
12:28 PM | $211.80 | Down $ -0.11 | $211.86 | $211.80 | 300 |
12:26 PM | $211.91 | Up $0.03 | $211.91 | $211.91 | 100 |
12:26 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
12:24 PM | $211.88 | Up $0.02 | $211.88 | $211.87 | 300 |
12:24 PM | $211.88 | Up $0.00 | $211.88 | $211.87 | 0 |
12:21 PM | $211.86 | Up $0.09 | $211.86 | $211.85 | 300 |
12:21 PM | $211.86 | Up $0.00 | $211.86 | $211.85 | 0 |
12:21 PM | $211.86 | Up $0.00 | $211.86 | $211.85 | 0 |
12:18 PM | $211.77 | Up $0.03 | $211.77 | $211.77 | 200 |
12:18 PM | $211.77 | Up $0.00 | $211.77 | $211.77 | 0 |
12:18 PM | $211.77 | Up $0.00 | $211.77 | $211.77 | 0 |
12:15 PM | $211.74 | Up $0.07 | $211.74 | $211.74 | 100 |
12:15 PM | $211.74 | Up $0.00 | $211.74 | $211.74 | 0 |
12:15 PM | $211.74 | Up $0.00 | $211.74 | $211.74 | 0 |
12:14 PM | $211.67 | Down $ -0.02 | $211.67 | $211.67 | 100 |
12:13 PM | $211.69 | Down $ -0.09 | $211.69 | $211.69 | 100 |
12:07 PM | $211.78 | Down $ -0.04 | $211.79 | $211.78 | 200 |
12:07 PM | $211.78 | Up $0.00 | $211.79 | $211.78 | 0 |
12:07 PM | $211.78 | Up $0.00 | $211.79 | $211.78 | 0 |
12:07 PM | $211.78 | Up $0.00 | $211.79 | $211.78 | 0 |
12:07 PM | $211.78 | Up $0.00 | $211.79 | $211.78 | 0 |
12:07 PM | $211.78 | Up $0.00 | $211.79 | $211.78 | 0 |
12:06 PM | $211.82 | Up $0.10 | $211.82 | $211.77 | 300 |
12:05 PM | $211.72 | Down $ -0.04 | $211.76 | $211.72 | 400 |
12:02 PM | $211.76 | Down $ -0.03 | $211.76 | $211.76 | 300 |
12:02 PM | $211.76 | Up $0.00 | $211.76 | $211.76 | 0 |
12:02 PM | $211.76 | Up $0.00 | $211.76 | $211.76 | 0 |
12:01 PM | $211.79 | Up $0.05 | $211.79 | $211.79 | 100 |
11:59 AM | $211.74 | Down $ -0.11 | $211.74 | $211.74 | 100 |
11:59 AM | $211.74 | Up $0.00 | $211.74 | $211.74 | 0 |
11:57 AM | $211.85 | Down $ -0.03 | $211.85 | $211.85 | 100 |
11:57 AM | $211.85 | Up $0.00 | $211.85 | $211.85 | 0 |
11:55 AM | $211.88 | Up $0.05 | $211.88 | $211.88 | 100 |
11:55 AM | $211.88 | Up $0.00 | $211.88 | $211.88 | 0 |
11:54 AM | $211.83 | Down $ -0.05 | $211.83 | $211.83 | 100 |
11:53 AM | $211.88 | Down $ -0.01 | $211.88 | $211.88 | 100 |
11:51 AM | $211.89 | Down $ -0.11 | $211.89 | $211.89 | 100 |
11:51 AM | $211.89 | Up $0.00 | $211.89 | $211.89 | 0 |
11:50 AM | $212.00 | Down $ -0.13 | $212.00 | $212.00 | 100 |
11:46 AM | $212.13 | Down $ -0.06 | $212.15 | $212.09 | 500 |
11:46 AM | $212.13 | Up $0.00 | $212.15 | $212.09 | 0 |
11:46 AM | $212.13 | Up $0.00 | $212.15 | $212.09 | 0 |
11:46 AM | $212.13 | Up $0.00 | $212.15 | $212.09 | 0 |
11:45 AM | $212.19 | Down $ -0.07 | $212.22 | $212.19 | 200 |
11:42 AM | $212.26 | Up $0.00 | $212.26 | $212.26 | 100 |
11:42 AM | $212.26 | Up $0.00 | $212.26 | $212.26 | 0 |
11:42 AM | $212.26 | Up $0.00 | $212.26 | $212.26 | 0 |
11:39 AM | $212.26 | Down $ -0.05 | $212.26 | $212.26 | 100 |
11:39 AM | $212.26 | Up $0.00 | $212.26 | $212.26 | 0 |
11:39 AM | $212.26 | Up $0.00 | $212.26 | $212.26 | 0 |
11:38 AM | $212.31 | Up $0.08 | $212.31 | $212.31 | 100 |
11:35 AM | $212.23 | Up $0.09 | $212.30 | $212.18 | 900 |
11:35 AM | $212.23 | Up $0.00 | $212.30 | $212.18 | 0 |
11:35 AM | $212.23 | Up $0.00 | $212.30 | $212.18 | 0 |
11:34 AM | $212.14 | Up $0.03 | $212.14 | $212.11 | 400 |
11:31 AM | $212.11 | Down $ -0.07 | $212.22 | $212.11 | 300 |
11:31 AM | $212.11 | Up $0.00 | $212.22 | $212.11 | 0 |
11:31 AM | $212.11 | Up $0.00 | $212.22 | $212.11 | 0 |
11:30 AM | $212.18 | Down $ -0.15 | $212.20 | $212.18 | 500 |
11:28 AM | $212.33 | Down $ -0.13 | $212.33 | $212.33 | 100 |
11:28 AM | $212.33 | Up $0.00 | $212.33 | $212.33 | 0 |
11:25 AM | $212.46 | Down $ -0.03 | $212.47 | $212.46 | 200 |
11:25 AM | $212.46 | Up $0.00 | $212.47 | $212.46 | 0 |
11:25 AM | $212.46 | Up $0.00 | $212.47 | $212.46 | 0 |
11:24 AM | $212.49 | Down $ -0.02 | $212.49 | $212.49 | 100 |
11:23 AM | $212.51 | Down $ -0.17 | $212.61 | $212.51 | 400 |
11:22 AM | $212.68 | Up $0.07 | $212.68 | $212.61 | 500 |
11:20 AM | $212.61 | Up $0.05 | $212.61 | $212.61 | 100 |
11:20 AM | $212.61 | Up $0.00 | $212.61 | $212.61 | 0 |
11:18 AM | $212.56 | Down $ -0.17 | $212.63 | $212.56 | 300 |
11:18 AM | $212.56 | Up $0.00 | $212.63 | $212.56 | 0 |
11:17 AM | $212.73 | Up $0.03 | $212.73 | $212.73 | 100 |
11:15 AM | $212.70 | Down $ -0.05 | $212.71 | $212.70 | 200 |
11:15 AM | $212.70 | Up $0.00 | $212.71 | $212.70 | 0 |
11:14 AM | $212.75 | Up $0.01 | $212.75 | $212.75 | 100 |
11:12 AM | $212.74 | Up $0.22 | $212.74 | $212.60 | 400 |
11:12 AM | $212.74 | Up $0.00 | $212.74 | $212.60 | 0 |
11:11 AM | $212.52 | Down $ -0.10 | $212.56 | $212.52 | 400 |
11:09 AM | $212.62 | Up $0.06 | $212.62 | $212.62 | 300 |
11:09 AM | $212.62 | Up $0.00 | $212.62 | $212.62 | 0 |
11:08 AM | $212.56 | Up $0.01 | $212.56 | $212.55 | 300 |
11:07 AM | $212.55 | Up $0.05 | $212.55 | $212.55 | 100 |
11:06 AM | $212.50 | Down $ -0.05 | $212.55 | $212.50 | 200 |
11:05 AM | $212.55 | Up $0.13 | $212.55 | $212.46 | 400 |
11:04 AM | $212.42 | Up $0.07 | $212.42 | $212.39 | 200 |
11:01 AM | $212.35 | Down $ -0.08 | $212.35 | $212.34 | 300 |
11:01 AM | $212.35 | Up $0.00 | $212.35 | $212.34 | 0 |
11:01 AM | $212.35 | Up $0.00 | $212.35 | $212.34 | 0 |
11:00 AM | $212.43 | Down $ -0.09 | $212.62 | $212.43 | 700 |
10:59 AM | $212.52 | Up $0.05 | $212.52 | $212.44 | 300 |
10:56 AM | $212.47 | Up $0.07 | $212.47 | $212.47 | 100 |
10:56 AM | $212.47 | Up $0.00 | $212.47 | $212.47 | 0 |
10:56 AM | $212.47 | Up $0.00 | $212.47 | $212.47 | 0 |
10:55 AM | $212.40 | Up $0.07 | $212.40 | $212.40 | 100 |
10:54 AM | $212.33 | Up $0.16 | $212.33 | $212.24 | 300 |
10:49 AM | $212.17 | Down $ -0.18 | $212.38 | $212.17 | 500 |
10:49 AM | $212.17 | Up $0.00 | $212.38 | $212.17 | 0 |
10:49 AM | $212.17 | Up $0.00 | $212.38 | $212.17 | 0 |
10:49 AM | $212.17 | Up $0.00 | $212.38 | $212.17 | 0 |
10:49 AM | $212.17 | Up $0.00 | $212.38 | $212.17 | 0 |
10:48 AM | $212.35 | Up $0.07 | $212.35 | $212.33 | 400 |
10:47 AM | $212.28 | Up $0.04 | $212.28 | $212.28 | 100 |
10:46 AM | $212.24 | Down $ -0.12 | $212.29 | $212.24 | 200 |
10:45 AM | $212.36 | Up $0.04 | $212.36 | $212.36 | 100 |
10:44 AM | $212.32 | Down $ -0.04 | $212.32 | $212.32 | 100 |
10:43 AM | $212.36 | Down $ -0.06 | $212.38 | $212.36 | 200 |
10:42 AM | $212.42 | Up $0.14 | $212.42 | $212.30 | 400 |
10:41 AM | $212.28 | Up $0.09 | $212.28 | $212.24 | 400 |
10:40 AM | $212.19 | Up $0.06 | $212.32 | $212.19 | 400 |
10:37 AM | $212.13 | Up $0.19 | $212.13 | $212.07 | 200 |
10:37 AM | $212.13 | Up $0.00 | $212.13 | $212.07 | 0 |
10:37 AM | $212.13 | Up $0.00 | $212.13 | $212.07 | 0 |
10:36 AM | $211.94 | Down $ -0.15 | $211.94 | $211.83 | 600 |
10:35 AM | $212.09 | Down $ -0.04 | $212.09 | $212.09 | 100 |
10:32 AM | $212.13 | Up $0.05 | $212.13 | $211.99 | 600 |
10:32 AM | $212.13 | Up $0.00 | $212.13 | $211.99 | 0 |
10:32 AM | $212.13 | Up $0.00 | $212.13 | $211.99 | 0 |
10:31 AM | $212.08 | Down $ -0.07 | $212.08 | $212.08 | 100 |
10:30 AM | $212.15 | Up $0.04 | $212.15 | $212.07 | 200 |
10:26 AM | $212.11 | Up $0.31 | $212.11 | $211.84 | 600 |
10:26 AM | $212.11 | Up $0.00 | $212.11 | $211.84 | 0 |
10:26 AM | $212.11 | Up $0.00 | $212.11 | $211.84 | 0 |
10:26 AM | $212.11 | Up $0.00 | $212.11 | $211.84 | 0 |
10:25 AM | $211.80 | Down $ -0.19 | $211.86 | $211.71 | 1,000 |
10:21 AM | $211.99 | Up $0.07 | $211.99 | $211.99 | 100 |
10:21 AM | $211.99 | Up $0.00 | $211.99 | $211.99 | 0 |
10:21 AM | $211.99 | Up $0.00 | $211.99 | $211.99 | 0 |
10:21 AM | $211.99 | Up $0.00 | $211.99 | $211.99 | 0 |
10:20 AM | $211.92 | Up $0.10 | $211.92 | $211.86 | 200 |
10:18 AM | $211.82 | Down $ -0.03 | $211.82 | $211.82 | 100 |
10:18 AM | $211.82 | Up $0.00 | $211.82 | $211.82 | 0 |
10:17 AM | $211.85 | Up $0.02 | $211.85 | $211.72 | 400 |
10:16 AM | $211.83 | Down $ -0.06 | $211.83 | $211.83 | 100 |
10:15 AM | $211.89 | Up $0.14 | $211.89 | $211.81 | 300 |
10:14 AM | $211.75 | Up $0.12 | $211.75 | $211.68 | 600 |
10:13 AM | $211.63 | Up $0.04 | $211.63 | $211.54 | 400 |
10:11 AM | $211.59 | Down $ -0.09 | $211.63 | $211.59 | 300 |
10:11 AM | $211.59 | Up $0.00 | $211.63 | $211.59 | 0 |
10:09 AM | $211.68 | Down $ -0.14 | $211.77 | $211.68 | 300 |
10:09 AM | $211.68 | Up $0.00 | $211.77 | $211.68 | 0 |
10:07 AM | $211.82 | Down $ -0.13 | $211.89 | $211.82 | 200 |
10:07 AM | $211.82 | Up $0.00 | $211.89 | $211.82 | 0 |
10:06 AM | $211.95 | Down $ -0.07 | $211.95 | $211.95 | 100 |
10:03 AM | $212.02 | Down $ -0.08 | $212.03 | $211.96 | 300 |
10:03 AM | $212.02 | Up $0.00 | $212.03 | $211.96 | 0 |
10:03 AM | $212.02 | Up $0.00 | $212.03 | $211.96 | 0 |
10:01 AM | $212.10 | Down $ -0.07 | $212.22 | $212.10 | 300 |
10:01 AM | $212.10 | Up $0.00 | $212.22 | $212.10 | 0 |
10:00 AM | $212.17 | Down $ -0.14 | $212.25 | $212.17 | 200 |
09:59 AM | $212.31 | Up $0.23 | $212.31 | $212.31 | 100 |
09:58 AM | $212.08 | Up $0.08 | $212.08 | $212.07 | 200 |
09:56 AM | $212.00 | Down $ -0.12 | $212.06 | $212.00 | 300 |
09:56 AM | $212.00 | Up $0.00 | $212.06 | $212.00 | 0 |
09:54 AM | $212.12 | Down $ -0.16 | $212.14 | $212.04 | 500 |
09:54 AM | $212.12 | Up $0.00 | $212.14 | $212.04 | 0 |
09:52 AM | $212.28 | Down $ -0.17 | $212.44 | $212.28 | 600 |
09:52 AM | $212.28 | Up $0.00 | $212.44 | $212.28 | 0 |
09:51 AM | $212.45 | Down $ -0.05 | $212.56 | $212.45 | 400 |
09:50 AM | $212.50 | Up $0.08 | $212.50 | $212.50 | 100 |
09:49 AM | $212.42 | Up $0.05 | $212.42 | $212.42 | 100 |
09:48 AM | $212.37 | Down $ -0.01 | $212.37 | $212.37 | 100 |
09:46 AM | $212.38 | Down $ -0.09 | $212.38 | $212.34 | 200 |
09:46 AM | $212.38 | Up $0.00 | $212.38 | $212.34 | 0 |
09:45 AM | $212.47 | Up $0.09 | $212.47 | $212.47 | 100 |
09:44 AM | $212.38 | Up $0.07 | $212.38 | $212.35 | 300 |
09:43 AM | $212.31 | Down $ -0.12 | $212.49 | $212.31 | 500 |
09:42 AM | $212.43 | Down $ -0.12 | $212.61 | $212.37 | 600 |
09:41 AM | $212.55 | Up $0.13 | $212.57 | $212.42 | 700 |
09:40 AM | $212.42 | Up $0.06 | $212.42 | $212.30 | 500 |
09:38 AM | $212.36 | Up $0.25 | $212.36 | $212.17 | 200 |
09:38 AM | $212.36 | Up $0.00 | $212.36 | $212.17 | 0 |
09:37 AM | $212.11 | Up $0.19 | $212.11 | $212.02 | 300 |
09:36 AM | $211.92 | Up $0.03 | $212.18 | $211.74 | 700 |
09:32 AM | $211.89 | Down $ -0.34 | $212.36 | $211.89 | 400 |
09:32 AM | $211.89 | Up $0.00 | $212.36 | $211.89 | 0 |
09:32 AM | $211.89 | Up $0.00 | $212.36 | $211.89 | 0 |
09:32 AM | $211.89 | Up $0.00 | $212.36 | $211.89 | 0 |
09:31 AM | $212.23 | Up $0.35 | $212.23 | $211.86 | 1,400 |
09:30 AM | $211.88 | Up $1.07 | $211.88 | $211.59 | 1,000 |
Previous close | $210.81 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27-03-2024 | $211.67 | $211.79 | $211.95 | $211.08 | 107,600 |
26-03-2024 | $210.81 | $211.61 | $212.45 | $210.76 | 327,100 |
25-03-2024 | $211.27 | $213.49 | $213.49 | $211.12 | 110,500 |
22-03-2024 | $212.65 | $212.24 | $213.32 | $212.14 | 128,200 |
21-03-2024 | $211.50 | $212.61 | $213.54 | $211.44 | 200,100 |
20-03-2024 | $212.63 | $213.07 | $213.07 | $211.56 | 400,700 |
19-03-2024 | $213.36 | $212.63 | $213.76 | $212.50 | 136,100 |
18-03-2024 | $212.18 | $212.23 | $212.55 | $211.63 | 85,400 |
15-03-2024 | $213.15 | $212.11 | $213.47 | $211.77 | 420,800 |
14-03-2024 | $212.80 | $211.32 | $213.32 | $210.68 | 169,200 |
13-03-2024 | $210.75 | $210.67 | $212.10 | $209.73 | 220,000 |
12-03-2024 | $213.72 | $213.95 | $214.25 | $213.07 | 136,500 |
11-03-2024 | $213.43 | $210.90 | $213.70 | $210.76 | 122,100 |
08-03-2024 | $211.56 | $213.19 | $213.47 | $211.07 | 116,500 |
07-03-2024 | $210.86 | $213.04 | $213.24 | $210.43 | 211,300 |
06-03-2024 | $212.75 | $213.41 | $214.03 | $212.15 | 141,500 |
05-03-2024 | $213.32 | $213.72 | $214.42 | $211.54 | 112,000 |
04-03-2024 | $215.20 | $214.50 | $216.08 | $214.11 | 183,300 |
01-03-2024 | $215.90 | $215.48 | $216.58 | $215.29 | 116,800 |
29-02-2024 | $214.24 | $213.84 | $214.58 | $213.15 | 608,100 |
28-02-2024 | $212.81 | $213.84 | $214.30 | $212.55 | 217,100 |
27-02-2024 | $213.19 | $215.44 | $215.45 | $212.74 | 157,900 |
26-02-2024 | $214.83 | $214.71 | $215.49 | $214.62 | 339,300 |
23-02-2024 | $213.84 | $213.65 | $214.28 | $213.34 | 268,100 |
22-02-2024 | $213.15 | $212.70 | $214.02 | $212.70 | 201,700 |
21-02-2024 | $211.90 | $212.59 | $212.63 | $210.49 | 183,000 |
20-02-2024 | $213.34 | $215.85 | $216.04 | $212.17 | 406,100 |
16-02-2024 | $216.26 | $215.34 | $217.83 | $215.34 | 340,200 |
15-02-2024 | $214.14 | $213.22 | $214.93 | $212.82 | 297,500 |
14-02-2024 | $212.56 | $209.78 | $212.60 | $209.65 | 213,800 |
Graphs are not available, please refer to the detailed table