Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
223.65 Down -0.79 (-0.35 %)
Delayed : 2024/07/26 16:00:01
- Previous close $224.44
- Opening $225.28
- Price Ask $223.00
- Price Bid $223.00
- Size Bid 1
- Size Ask 1
- Today High $225.89
- Today Low $222.98
- 52 Weeks High $242.92
- 52 Weeks Low $163.01
- Volume 289,195
Fundamentals
- P/E Ratio : 31.73
- Earnings/Share : 10.84
- Dividends/Share : $0.74
- Current Div. Yield : 1.33
- Market Cap (M) : 100,568.40
- Shares Out (M) : 449.67
- Exchange : XTSE
- Ex Dividend Date : 2024/05/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $223.65 | Up $0.00 | $223.65 | $223.65 | 117,800 |
| 03:59 PM | $223.65 | Up $0.07 | $223.65 | $223.48 | 6,400 |
| 03:58 PM | $223.58 | Up $0.01 | $223.60 | $223.54 | 1,100 |
| 03:57 PM | $223.57 | Down $ -0.11 | $223.69 | $223.57 | 1,100 |
| 03:56 PM | $223.68 | Up $0.00 | $223.68 | $223.62 | 1,800 |
| 03:55 PM | $223.68 | Up $0.19 | $223.68 | $223.44 | 2,800 |
| 03:54 PM | $223.49 | Down $ -0.23 | $223.75 | $223.48 | 2,500 |
| 03:53 PM | $223.72 | Down $ -0.12 | $223.88 | $223.72 | 1,400 |
| 03:52 PM | $223.84 | Up $0.14 | $223.84 | $223.75 | 1,900 |
| 03:51 PM | $223.70 | Up $0.02 | $223.72 | $223.61 | 600 |
| 03:50 PM | $223.68 | Up $0.09 | $223.92 | $223.59 | 3,900 |
| 03:49 PM | $223.59 | Up $0.09 | $223.59 | $223.50 | 800 |
| 03:48 PM | $223.51 | Down $ -0.03 | $223.51 | $223.42 | 1,100 |
| 03:47 PM | $223.54 | Up $0.01 | $223.56 | $223.54 | 600 |
| 03:46 PM | $223.53 | Down $ -0.04 | $223.64 | $223.53 | 500 |
| 03:45 PM | $223.57 | Up $0.19 | $223.57 | $223.38 | 1,700 |
| 03:44 PM | $223.38 | Up $0.17 | $223.38 | $223.26 | 2,500 |
| 03:43 PM | $223.21 | Down $ -0.11 | $223.29 | $223.21 | 700 |
| 03:42 PM | $223.32 | Down $ -0.04 | $223.33 | $223.32 | 500 |
| 03:41 PM | $223.36 | Down $ -0.05 | $223.44 | $223.36 | 1,000 |
| 03:40 PM | $223.41 | Up $0.10 | $223.41 | $223.37 | 900 |
| 03:39 PM | $223.31 | Up $0.09 | $223.31 | $223.29 | 800 |
| 03:38 PM | $223.22 | Up $0.01 | $223.28 | $223.22 | 400 |
| 03:37 PM | $223.21 | Up $0.03 | $223.28 | $223.19 | 600 |
| 03:36 PM | $223.18 | Up $0.07 | $223.18 | $223.10 | 600 |
| 03:35 PM | $223.11 | Down $ -0.05 | $223.11 | $223.05 | 700 |
| 03:34 PM | $223.16 | Up $0.05 | $223.16 | $222.98 | 1,000 |
| 03:32 PM | $223.11 | Down $ -0.07 | $223.14 | $223.11 | 400 |
| 03:32 PM | $223.11 | Up $0.00 | $223.14 | $223.11 | 0 |
| 03:31 PM | $223.18 | Down $ -0.16 | $223.26 | $223.18 | 500 |
| 03:30 PM | $223.34 | Down $ -0.11 | $223.38 | $223.32 | 700 |
| 03:29 PM | $223.45 | Down $ -0.10 | $223.52 | $223.45 | 400 |
| 03:28 PM | $223.55 | Down $ -0.08 | $223.59 | $223.53 | 900 |
| 03:27 PM | $223.63 | Up $0.08 | $223.64 | $223.63 | 200 |
| 03:26 PM | $223.55 | Up $0.06 | $223.56 | $223.52 | 800 |
| 03:25 PM | $223.49 | Up $0.07 | $223.51 | $223.47 | 400 |
| 03:24 PM | $223.42 | Down $ -0.01 | $223.42 | $223.42 | 100 |
| 03:23 PM | $223.43 | Down $ -0.03 | $223.43 | $223.43 | 100 |
| 03:22 PM | $223.46 | Down $ -0.03 | $223.49 | $223.46 | 300 |
| 03:21 PM | $223.49 | Up $0.18 | $223.49 | $223.38 | 400 |
| 03:19 PM | $223.31 | Up $0.06 | $223.31 | $223.22 | 700 |
| 03:19 PM | $223.31 | Up $0.00 | $223.31 | $223.22 | 0 |
| 03:18 PM | $223.25 | Up $0.02 | $223.25 | $223.25 | 200 |
| 03:17 PM | $223.23 | Down $ -0.03 | $223.25 | $223.22 | 500 |
| 03:16 PM | $223.26 | Down $ -0.08 | $223.29 | $223.26 | 300 |
| 03:15 PM | $223.34 | Down $ -0.03 | $223.34 | $223.34 | 100 |
| 03:14 PM | $223.37 | Down $ -0.02 | $223.37 | $223.37 | 200 |
| 03:13 PM | $223.39 | Up $0.02 | $223.39 | $223.36 | 600 |
| 03:12 PM | $223.37 | Up $0.05 | $223.37 | $223.37 | 100 |
| 03:10 PM | $223.32 | Up $0.01 | $223.32 | $223.26 | 700 |
| 03:10 PM | $223.32 | Up $0.00 | $223.32 | $223.26 | 0 |
| 03:08 PM | $223.31 | Up $0.15 | $223.31 | $223.22 | 600 |
| 03:08 PM | $223.31 | Up $0.00 | $223.31 | $223.22 | 0 |
| 03:07 PM | $223.16 | Up $0.07 | $223.16 | $223.14 | 300 |
| 03:06 PM | $223.09 | Down $ -0.05 | $223.09 | $223.09 | 100 |
| 03:05 PM | $223.14 | Down $ -0.05 | $223.14 | $223.10 | 500 |
| 03:04 PM | $223.19 | Up $0.06 | $223.19 | $223.19 | 100 |
| 03:03 PM | $223.13 | Up $0.01 | $223.13 | $223.13 | 100 |
| 03:02 PM | $223.12 | Down $ -0.04 | $223.12 | $223.07 | 200 |
| 03:01 PM | $223.16 | Up $0.04 | $223.16 | $223.10 | 300 |
| 03:00 PM | $223.12 | Down $ -0.08 | $223.12 | $223.07 | 600 |
| 02:57 PM | $223.20 | Down $ -0.05 | $223.20 | $223.20 | 100 |
| 02:57 PM | $223.20 | Up $0.00 | $223.20 | $223.20 | 0 |
| 02:57 PM | $223.20 | Up $0.00 | $223.20 | $223.20 | 0 |
| 02:56 PM | $223.25 | Up $0.01 | $223.33 | $223.25 | 500 |
| 02:55 PM | $223.24 | Up $0.08 | $223.24 | $223.19 | 400 |
| 02:54 PM | $223.16 | Up $0.04 | $223.16 | $223.13 | 400 |
| 02:53 PM | $223.12 | Down $ -0.18 | $223.23 | $223.12 | 700 |
| 02:52 PM | $223.30 | Down $ -0.05 | $223.30 | $223.30 | 100 |
| 02:51 PM | $223.35 | Up $0.07 | $223.44 | $223.35 | 700 |
| 02:50 PM | $223.28 | Down $ -0.06 | $223.29 | $223.22 | 700 |
| 02:49 PM | $223.34 | Down $ -0.09 | $223.39 | $223.34 | 300 |
| 02:47 PM | $223.43 | Down $ -0.02 | $223.43 | $223.43 | 100 |
| 02:47 PM | $223.43 | Up $0.00 | $223.43 | $223.43 | 0 |
| 02:46 PM | $223.45 | Up $0.08 | $223.48 | $223.45 | 400 |
| 02:43 PM | $223.37 | Down $ -0.01 | $223.37 | $223.37 | 100 |
| 02:43 PM | $223.37 | Up $0.00 | $223.37 | $223.37 | 0 |
| 02:43 PM | $223.37 | Up $0.00 | $223.37 | $223.37 | 0 |
| 02:42 PM | $223.38 | Down $ -0.03 | $223.38 | $223.38 | 100 |
| 02:41 PM | $223.41 | Down $ -0.04 | $223.54 | $223.41 | 600 |
| 02:40 PM | $223.45 | Up $0.08 | $223.45 | $223.44 | 200 |
| 02:38 PM | $223.37 | Up $0.00 | $223.37 | $223.37 | 100 |
| 02:38 PM | $223.37 | Up $0.00 | $223.37 | $223.37 | 0 |
| 02:37 PM | $223.37 | Down $ -0.02 | $223.37 | $223.37 | 100 |
| 02:36 PM | $223.39 | Up $0.02 | $223.39 | $223.32 | 400 |
| 02:35 PM | $223.37 | Down $ -0.04 | $223.48 | $223.37 | 600 |
| 02:34 PM | $223.41 | Up $0.05 | $223.41 | $223.40 | 200 |
| 02:33 PM | $223.36 | Down $ -0.12 | $223.41 | $223.36 | 300 |
| 02:30 PM | $223.48 | Up $0.04 | $223.48 | $223.48 | 200 |
| 02:30 PM | $223.48 | Up $0.00 | $223.48 | $223.48 | 0 |
| 02:30 PM | $223.48 | Up $0.00 | $223.48 | $223.48 | 0 |
| 02:28 PM | $223.44 | Down $ -0.14 | $223.52 | $223.44 | 400 |
| 02:28 PM | $223.44 | Up $0.00 | $223.52 | $223.44 | 0 |
| 02:26 PM | $223.58 | Up $0.06 | $223.58 | $223.58 | 100 |
| 02:26 PM | $223.58 | Up $0.00 | $223.58 | $223.58 | 0 |
| 02:25 PM | $223.52 | Up $0.16 | $223.52 | $223.45 | 500 |
| 02:23 PM | $223.36 | Up $0.11 | $223.36 | $223.19 | 1,500 |
| 02:23 PM | $223.36 | Up $0.00 | $223.36 | $223.19 | 0 |
| 02:21 PM | $223.25 | Down $ -0.07 | $223.25 | $223.25 | 200 |
| 02:21 PM | $223.25 | Up $0.00 | $223.25 | $223.25 | 0 |
| 02:19 PM | $223.32 | Down $ -0.04 | $223.32 | $223.30 | 500 |
| 02:19 PM | $223.32 | Up $0.00 | $223.32 | $223.30 | 0 |
| 02:18 PM | $223.36 | Down $ -0.04 | $223.36 | $223.36 | 100 |
| 02:16 PM | $223.40 | Down $ -0.01 | $223.40 | $223.35 | 700 |
| 02:16 PM | $223.40 | Up $0.00 | $223.40 | $223.35 | 0 |
| 02:14 PM | $223.41 | Down $ -0.19 | $223.49 | $223.41 | 200 |
| 02:14 PM | $223.41 | Up $0.00 | $223.49 | $223.41 | 0 |
| 02:13 PM | $223.60 | Down $ -0.07 | $223.61 | $223.60 | 200 |
| 02:12 PM | $223.67 | Up $0.18 | $223.67 | $223.45 | 1,200 |
| 02:10 PM | $223.49 | Down $ -0.08 | $223.56 | $223.49 | 300 |
| 02:10 PM | $223.49 | Up $0.00 | $223.56 | $223.49 | 0 |
| 02:09 PM | $223.57 | Down $ -0.04 | $223.65 | $223.57 | 1,700 |
| 02:08 PM | $223.61 | Down $ -0.05 | $223.61 | $223.61 | 100 |
| 02:07 PM | $223.67 | Up $0.06 | $223.67 | $223.60 | 200 |
| 02:06 PM | $223.60 | Down $ -0.03 | $223.60 | $223.58 | 200 |
| 02:04 PM | $223.63 | Down $ -0.07 | $223.76 | $223.63 | 500 |
| 02:04 PM | $223.63 | Up $0.00 | $223.76 | $223.63 | 0 |
| 02:03 PM | $223.70 | Down $ -0.01 | $223.70 | $223.70 | 200 |
| 02:02 PM | $223.71 | Up $0.01 | $223.71 | $223.70 | 200 |
| 02:01 PM | $223.70 | Up $0.01 | $223.70 | $223.68 | 200 |
| 02:00 PM | $223.69 | Up $0.01 | $223.69 | $223.69 | 100 |
| 01:59 PM | $223.68 | Down $ -0.07 | $223.68 | $223.68 | 100 |
| 01:58 PM | $223.75 | Down $ -0.04 | $223.75 | $223.69 | 400 |
| 01:57 PM | $223.79 | Up $0.03 | $223.79 | $223.71 | 200 |
| 01:56 PM | $223.76 | Up $0.02 | $223.76 | $223.76 | 100 |
| 01:55 PM | $223.74 | Down $ -0.10 | $223.76 | $223.74 | 400 |
| 01:54 PM | $223.84 | Up $0.03 | $223.84 | $223.75 | 400 |
| 01:51 PM | $223.81 | Down $ -0.04 | $223.81 | $223.75 | 400 |
| 01:51 PM | $223.81 | Up $0.00 | $223.81 | $223.75 | 0 |
| 01:51 PM | $223.81 | Up $0.00 | $223.81 | $223.75 | 0 |
| 01:50 PM | $223.85 | Down $ -0.01 | $223.85 | $223.80 | 700 |
| 01:49 PM | $223.86 | Down $ -0.13 | $223.94 | $223.86 | 400 |
| 01:48 PM | $223.99 | Down $ -0.08 | $224.00 | $223.99 | 200 |
| 01:47 PM | $224.07 | Up $0.02 | $224.07 | $224.07 | 100 |
| 01:46 PM | $224.05 | Down $ -0.02 | $224.05 | $224.00 | 400 |
| 01:45 PM | $224.07 | Up $0.04 | $224.07 | $224.06 | 200 |
| 01:44 PM | $224.03 | Up $0.07 | $224.03 | $224.02 | 200 |
| 01:42 PM | $223.96 | Down $ -0.06 | $223.99 | $223.96 | 200 |
| 01:42 PM | $223.96 | Up $0.00 | $223.99 | $223.96 | 0 |
| 01:41 PM | $224.02 | Up $0.06 | $224.02 | $223.97 | 200 |
| 01:40 PM | $223.96 | Up $0.34 | $223.96 | $223.68 | 800 |
| 01:39 PM | $223.62 | Down $ -0.07 | $223.62 | $223.62 | 100 |
| 01:38 PM | $223.69 | Down $ -0.03 | $223.69 | $223.68 | 200 |
| 01:37 PM | $223.72 | Down $ -0.07 | $223.72 | $223.72 | 100 |
| 01:36 PM | $223.79 | Down $ -0.08 | $223.80 | $223.75 | 400 |
| 01:35 PM | $223.87 | Down $ -0.14 | $223.93 | $223.87 | 300 |
| 01:34 PM | $224.01 | Down $ -0.16 | $224.10 | $223.99 | 600 |
| 01:32 PM | $224.17 | Up $0.01 | $224.17 | $224.11 | 300 |
| 01:32 PM | $224.17 | Up $0.00 | $224.17 | $224.11 | 0 |
| 01:30 PM | $224.16 | Up $0.05 | $224.16 | $224.15 | 300 |
| 01:30 PM | $224.16 | Up $0.00 | $224.16 | $224.15 | 0 |
| 01:29 PM | $224.11 | Up $0.02 | $224.11 | $224.11 | 100 |
| 01:28 PM | $224.09 | Up $0.19 | $224.09 | $224.01 | 400 |
| 01:26 PM | $223.90 | Down $ -0.01 | $223.92 | $223.90 | 200 |
| 01:26 PM | $223.90 | Up $0.00 | $223.92 | $223.90 | 0 |
| 01:25 PM | $223.91 | Up $0.05 | $223.91 | $223.91 | 100 |
| 01:24 PM | $223.86 | Down $ -0.15 | $223.95 | $223.86 | 400 |
| 01:23 PM | $224.01 | Up $0.05 | $224.01 | $224.01 | 100 |
| 01:22 PM | $223.96 | Down $ -0.01 | $223.96 | $223.96 | 200 |
| 01:21 PM | $223.97 | Up $0.09 | $223.97 | $223.94 | 200 |
| 01:20 PM | $223.88 | Down $ -0.08 | $223.90 | $223.88 | 200 |
| 01:17 PM | $223.96 | Down $ -0.05 | $223.96 | $223.96 | 100 |
| 01:17 PM | $223.96 | Up $0.00 | $223.96 | $223.96 | 0 |
| 01:17 PM | $223.96 | Up $0.00 | $223.96 | $223.96 | 0 |
| 01:14 PM | $224.01 | Down $ -0.05 | $224.02 | $224.01 | 200 |
| 01:14 PM | $224.01 | Up $0.00 | $224.02 | $224.01 | 0 |
| 01:14 PM | $224.01 | Up $0.00 | $224.02 | $224.01 | 0 |
| 01:13 PM | $224.06 | Up $0.08 | $224.06 | $224.04 | 200 |
| 01:12 PM | $223.98 | Up $0.06 | $223.98 | $223.98 | 100 |
| 01:11 PM | $223.92 | Up $0.02 | $223.92 | $223.87 | 500 |
| 01:10 PM | $223.90 | Down $ -0.06 | $224.00 | $223.90 | 300 |
| 01:09 PM | $223.96 | Down $ -0.14 | $224.09 | $223.96 | 500 |
| 01:08 PM | $224.10 | Down $ -0.04 | $224.15 | $224.09 | 600 |
| 01:07 PM | $224.14 | Up $0.06 | $224.14 | $224.07 | 1,200 |
| 01:06 PM | $224.08 | Down $ -0.11 | $224.09 | $224.06 | 300 |
| 01:05 PM | $224.19 | Up $0.05 | $224.21 | $224.19 | 500 |
| 01:04 PM | $224.14 | Down $ -0.03 | $224.15 | $224.14 | 200 |
| 01:03 PM | $224.17 | Down $ -0.05 | $224.17 | $224.17 | 100 |
| 01:02 PM | $224.22 | Down $ -0.06 | $224.22 | $224.22 | 100 |
| 12:59 PM | $224.28 | Down $ -0.04 | $224.28 | $224.28 | 200 |
| 12:59 PM | $224.28 | Up $0.00 | $224.28 | $224.28 | 0 |
| 12:59 PM | $224.28 | Up $0.00 | $224.28 | $224.28 | 0 |
| 12:58 PM | $224.32 | Up $0.13 | $224.32 | $224.25 | 500 |
| 12:56 PM | $224.20 | Down $ -0.13 | $224.26 | $224.20 | 400 |
| 12:56 PM | $224.20 | Up $0.00 | $224.26 | $224.20 | 0 |
| 12:55 PM | $224.32 | Down $ -0.04 | $224.32 | $224.32 | 100 |
| 12:54 PM | $224.36 | Down $ -0.14 | $224.43 | $224.36 | 300 |
| 12:53 PM | $224.50 | Up $0.12 | $224.50 | $224.45 | 200 |
| 12:52 PM | $224.38 | Up $0.28 | $224.38 | $224.07 | 1,000 |
| 12:51 PM | $224.10 | Up $0.01 | $224.10 | $224.03 | 200 |
| 12:49 PM | $224.09 | Up $0.01 | $224.09 | $224.09 | 100 |
| 12:49 PM | $224.09 | Up $0.00 | $224.09 | $224.09 | 0 |
| 12:48 PM | $224.08 | Down $ -0.07 | $224.08 | $224.08 | 100 |
| 12:47 PM | $224.15 | Up $0.06 | $224.15 | $224.10 | 200 |
| 12:46 PM | $224.09 | Down $ -0.05 | $224.10 | $224.05 | 400 |
| 12:45 PM | $224.14 | Up $0.04 | $224.15 | $224.13 | 400 |
| 12:43 PM | $224.10 | Up $0.07 | $224.10 | $224.06 | 300 |
| 12:43 PM | $224.10 | Up $0.00 | $224.10 | $224.06 | 0 |
| 12:42 PM | $224.03 | Up $0.05 | $224.03 | $223.99 | 400 |
| 12:41 PM | $223.98 | Down $ -0.02 | $223.98 | $223.93 | 300 |
| 12:40 PM | $224.00 | Up $0.02 | $224.00 | $223.97 | 300 |
| 12:39 PM | $223.98 | Up $0.00 | $223.98 | $223.98 | 100 |
| 12:38 PM | $223.98 | Up $0.04 | $223.98 | $223.94 | 300 |
| 12:37 PM | $223.94 | Up $0.18 | $223.94 | $223.74 | 700 |
| 12:36 PM | $223.76 | Up $0.10 | $223.76 | $223.70 | 200 |
| 12:35 PM | $223.66 | Down $ -0.13 | $223.77 | $223.66 | 800 |
| 12:34 PM | $223.79 | Down $ -0.13 | $223.86 | $223.79 | 400 |
| 12:33 PM | $223.92 | Down $ -0.06 | $223.93 | $223.92 | 200 |
| 12:32 PM | $223.98 | Up $0.01 | $223.98 | $223.98 | 100 |
| 12:31 PM | $223.97 | Down $ -0.09 | $223.97 | $223.92 | 400 |
| 12:30 PM | $224.06 | Up $0.00 | $224.06 | $224.00 | 300 |
| 12:29 PM | $224.06 | Down $ -0.01 | $224.11 | $224.06 | 200 |
| 12:28 PM | $224.07 | Up $0.02 | $224.07 | $224.01 | 200 |
| 12:27 PM | $224.05 | Down $ -0.06 | $224.29 | $224.05 | 1,000 |
| 12:26 PM | $224.11 | Up $0.13 | $224.17 | $224.00 | 1,300 |
| 12:25 PM | $223.98 | Down $ -0.02 | $223.99 | $223.90 | 700 |
| 12:24 PM | $224.00 | Down $ -0.01 | $224.00 | $223.94 | 500 |
| 12:23 PM | $224.01 | Up $0.06 | $224.01 | $223.95 | 400 |
| 12:22 PM | $223.95 | Down $ -0.03 | $223.99 | $223.90 | 600 |
| 12:20 PM | $223.98 | Up $0.06 | $223.98 | $223.93 | 500 |
| 12:20 PM | $223.98 | Up $0.00 | $223.98 | $223.93 | 0 |
| 12:19 PM | $223.92 | Down $ -0.08 | $224.02 | $223.92 | 400 |
| 12:18 PM | $224.00 | Down $ -0.06 | $224.00 | $224.00 | 100 |
| 12:17 PM | $224.06 | Down $ -0.12 | $224.13 | $224.06 | 600 |
| 12:16 PM | $224.18 | Up $0.03 | $224.18 | $224.18 | 100 |
| 12:14 PM | $224.15 | Down $ -0.01 | $224.15 | $224.10 | 300 |
| 12:14 PM | $224.15 | Up $0.00 | $224.15 | $224.10 | 0 |
| 12:13 PM | $224.16 | Down $ -0.14 | $224.23 | $224.16 | 200 |
| 12:11 PM | $224.30 | Down $ -0.09 | $224.32 | $224.30 | 200 |
| 12:11 PM | $224.30 | Up $0.00 | $224.32 | $224.30 | 0 |
| 12:10 PM | $224.39 | Up $0.20 | $224.39 | $224.32 | 300 |
| 12:09 PM | $224.19 | Up $0.04 | $224.19 | $224.13 | 1,700 |
| 12:08 PM | $224.15 | Down $ -0.01 | $224.15 | $224.15 | 600 |
| 12:06 PM | $224.16 | Up $0.17 | $224.16 | $223.99 | 600 |
| 12:06 PM | $224.16 | Up $0.00 | $224.16 | $223.99 | 0 |
| 12:05 PM | $223.99 | Up $0.02 | $224.07 | $223.99 | 700 |
| 12:04 PM | $223.97 | Down $ -0.09 | $224.08 | $223.97 | 500 |
| 12:03 PM | $224.06 | Up $0.05 | $224.10 | $224.00 | 600 |
| 12:02 PM | $224.01 | Down $ -0.05 | $224.13 | $224.01 | 500 |
| 12:01 PM | $224.06 | Down $ -0.09 | $224.19 | $224.05 | 900 |
| 12:00 PM | $224.15 | Up $0.09 | $224.15 | $224.07 | 200 |
| 11:58 AM | $224.06 | Up $0.08 | $224.06 | $223.92 | 800 |
| 11:58 AM | $224.06 | Up $0.00 | $224.06 | $223.92 | 0 |
| 11:57 AM | $223.98 | Up $0.00 | $223.98 | $223.92 | 300 |
| 11:56 AM | $223.98 | Up $0.03 | $224.01 | $223.84 | 1,100 |
| 11:54 AM | $223.95 | Up $0.05 | $223.95 | $223.95 | 100 |
| 11:54 AM | $223.95 | Up $0.00 | $223.95 | $223.95 | 0 |
| 11:53 AM | $223.90 | Down $ -0.23 | $223.96 | $223.90 | 200 |
| 11:49 AM | $224.13 | Up $0.02 | $224.13 | $223.96 | 1,500 |
| 11:49 AM | $224.13 | Up $0.00 | $224.13 | $223.96 | 0 |
| 11:49 AM | $224.13 | Up $0.00 | $224.13 | $223.96 | 0 |
| 11:49 AM | $224.13 | Up $0.00 | $224.13 | $223.96 | 0 |
| 11:48 AM | $224.11 | Up $0.03 | $224.11 | $224.08 | 200 |
| 11:47 AM | $224.08 | Down $ -0.11 | $224.21 | $224.04 | 800 |
| 11:46 AM | $224.19 | Down $ -0.04 | $224.19 | $224.13 | 600 |
| 11:45 AM | $224.23 | Up $0.06 | $224.23 | $224.19 | 900 |
| 11:42 AM | $224.17 | Down $ -0.12 | $224.25 | $224.15 | 400 |
| 11:42 AM | $224.17 | Up $0.00 | $224.25 | $224.15 | 0 |
| 11:42 AM | $224.17 | Up $0.00 | $224.25 | $224.15 | 0 |
| 11:41 AM | $224.29 | Down $ -0.04 | $224.29 | $224.29 | 100 |
| 11:40 AM | $224.33 | Down $ -0.02 | $224.33 | $224.33 | 100 |
| 11:39 AM | $224.35 | Up $0.04 | $224.35 | $224.35 | 100 |
| 11:38 AM | $224.31 | Down $ -0.01 | $224.31 | $224.30 | 300 |
| 11:35 AM | $224.32 | Up $0.18 | $224.32 | $224.20 | 300 |
| 11:35 AM | $224.32 | Up $0.00 | $224.32 | $224.20 | 0 |
| 11:35 AM | $224.32 | Up $0.00 | $224.32 | $224.20 | 0 |
| 11:34 AM | $224.14 | Down $ -0.07 | $224.21 | $224.14 | 200 |
| 11:32 AM | $224.21 | Down $ -0.10 | $224.24 | $224.21 | 300 |
| 11:32 AM | $224.21 | Up $0.00 | $224.24 | $224.21 | 0 |
| 11:31 AM | $224.31 | Up $0.23 | $224.31 | $224.17 | 600 |
| 11:30 AM | $224.08 | Up $0.08 | $224.11 | $224.03 | 400 |
| 11:29 AM | $224.00 | Up $0.06 | $224.00 | $224.00 | 100 |
| 11:28 AM | $223.94 | Up $0.03 | $223.94 | $223.94 | 100 |
| 11:27 AM | $223.91 | Down $ -0.06 | $223.91 | $223.87 | 200 |
| 11:26 AM | $223.97 | Down $ -0.02 | $223.97 | $223.93 | 200 |
| 11:24 AM | $223.99 | Down $ -0.06 | $224.14 | $223.99 | 300 |
| 11:24 AM | $223.99 | Up $0.00 | $224.14 | $223.99 | 0 |
| 11:23 AM | $224.05 | Up $0.05 | $224.06 | $224.05 | 200 |
| 11:22 AM | $224.00 | Up $0.19 | $224.00 | $223.87 | 400 |
| 11:21 AM | $223.81 | Down $ -0.10 | $223.91 | $223.81 | 400 |
| 11:19 AM | $223.91 | Up $0.10 | $223.91 | $223.88 | 300 |
| 11:19 AM | $223.91 | Up $0.00 | $223.91 | $223.88 | 0 |
| 11:18 AM | $223.81 | Down $ -0.06 | $223.84 | $223.81 | 300 |
| 11:17 AM | $223.87 | Up $0.12 | $223.87 | $223.76 | 1,200 |
| 11:15 AM | $223.75 | Down $ -0.06 | $223.75 | $223.75 | 100 |
| 11:15 AM | $223.75 | Up $0.00 | $223.75 | $223.75 | 0 |
| 11:14 AM | $223.81 | Down $ -0.16 | $223.94 | $223.81 | 500 |
| 11:12 AM | $223.97 | Up $0.08 | $223.97 | $223.94 | 200 |
| 11:12 AM | $223.97 | Up $0.00 | $223.97 | $223.94 | 0 |
| 11:11 AM | $223.89 | Down $ -0.05 | $223.99 | $223.89 | 800 |
| 11:10 AM | $223.94 | Down $ -0.13 | $224.02 | $223.88 | 800 |
| 11:09 AM | $224.07 | Down $ -0.01 | $224.12 | $224.03 | 500 |
| 11:08 AM | $224.08 | Down $ -0.08 | $224.08 | $224.08 | 100 |
| 11:06 AM | $224.16 | Down $ -0.15 | $224.28 | $224.16 | 900 |
| 11:06 AM | $224.16 | Up $0.00 | $224.28 | $224.16 | 0 |
| 11:05 AM | $224.31 | Up $0.19 | $224.31 | $224.19 | 300 |
| 11:04 AM | $224.12 | Down $ -0.04 | $224.12 | $224.12 | 100 |
| 11:02 AM | $224.16 | Down $ -0.09 | $224.27 | $224.16 | 400 |
| 11:02 AM | $224.16 | Up $0.00 | $224.27 | $224.16 | 0 |
| 11:01 AM | $224.25 | Up $0.08 | $224.25 | $224.23 | 200 |
| 11:00 AM | $224.17 | Up $0.08 | $224.26 | $224.16 | 600 |
| 10:59 AM | $224.09 | Up $0.05 | $224.09 | $224.09 | 100 |
| 10:58 AM | $224.04 | Up $0.18 | $224.04 | $223.81 | 500 |
| 10:57 AM | $223.86 | Up $0.08 | $223.87 | $223.86 | 400 |
| 10:55 AM | $223.78 | Down $ -0.02 | $223.78 | $223.78 | 100 |
| 10:55 AM | $223.78 | Up $0.00 | $223.78 | $223.78 | 0 |
| 10:54 AM | $223.80 | Up $0.32 | $223.80 | $223.53 | 1,200 |
| 10:53 AM | $223.48 | Up $0.00 | $223.48 | $223.40 | 300 |
| 10:52 AM | $223.48 | Down $ -0.17 | $223.52 | $223.42 | 800 |
| 10:51 AM | $223.65 | Up $0.09 | $223.65 | $223.65 | 100 |
| 10:50 AM | $223.56 | Down $ -0.01 | $223.60 | $223.51 | 700 |
| 10:49 AM | $223.57 | Down $ -0.13 | $223.71 | $223.57 | 400 |
| 10:48 AM | $223.70 | Up $0.08 | $223.70 | $223.69 | 200 |
| 10:47 AM | $223.62 | Down $ -0.09 | $223.63 | $223.62 | 200 |
| 10:45 AM | $223.71 | Down $ -0.08 | $223.72 | $223.71 | 200 |
| 10:45 AM | $223.71 | Up $0.00 | $223.72 | $223.71 | 0 |
| 10:44 AM | $223.79 | Down $ -0.22 | $224.06 | $223.79 | 500 |
| 10:43 AM | $224.01 | Down $ -0.01 | $224.01 | $224.01 | 100 |
| 10:42 AM | $224.02 | Up $0.20 | $224.02 | $223.91 | 500 |
| 10:41 AM | $223.82 | Down $ -0.01 | $223.82 | $223.72 | 700 |
| 10:40 AM | $223.83 | Up $0.04 | $223.83 | $223.65 | 600 |
| 10:39 AM | $223.79 | Down $ -0.08 | $223.92 | $223.79 | 300 |
| 10:38 AM | $223.87 | Down $ -0.14 | $223.88 | $223.87 | 200 |
| 10:37 AM | $224.01 | Up $0.05 | $224.01 | $224.00 | 200 |
| 10:36 AM | $223.96 | Up $0.21 | $223.96 | $223.78 | 600 |
| 10:35 AM | $223.75 | Down $ -0.10 | $223.75 | $223.63 | 800 |
| 10:34 AM | $223.85 | Down $ -0.12 | $223.97 | $223.85 | 600 |
| 10:33 AM | $223.97 | Down $ -0.24 | $224.16 | $223.97 | 500 |
| 10:32 AM | $224.21 | Down $ -0.07 | $224.30 | $224.12 | 1,200 |
| 10:31 AM | $224.28 | Down $ -0.06 | $224.55 | $224.28 | 1,100 |
| 10:30 AM | $224.34 | Down $ -0.19 | $224.46 | $224.34 | 300 |
| 10:29 AM | $224.53 | Down $ -0.19 | $224.66 | $224.53 | 500 |
| 10:28 AM | $224.72 | Down $ -0.06 | $224.75 | $224.72 | 200 |
| 10:27 AM | $224.78 | Up $0.17 | $224.78 | $224.68 | 600 |
| 10:26 AM | $224.61 | Up $0.04 | $224.61 | $224.61 | 100 |
| 10:25 AM | $224.57 | Up $0.01 | $224.63 | $224.55 | 500 |
| 10:24 AM | $224.56 | Up $0.09 | $224.56 | $224.50 | 200 |
| 10:23 AM | $224.47 | Up $0.08 | $224.48 | $224.42 | 1,000 |
| 10:22 AM | $224.39 | Up $0.00 | $224.39 | $224.39 | 200 |
| 10:21 AM | $224.39 | Up $0.01 | $224.39 | $224.36 | 300 |
| 10:20 AM | $224.38 | Up $0.22 | $224.38 | $224.21 | 1,100 |
| 10:19 AM | $224.16 | Down $ -0.10 | $224.23 | $224.16 | 200 |
| 10:18 AM | $224.26 | Down $ -0.34 | $224.54 | $224.26 | 900 |
| 10:17 AM | $224.60 | Down $ -0.12 | $224.66 | $224.60 | 200 |
| 10:16 AM | $224.72 | Down $ -0.05 | $224.72 | $224.72 | 100 |
| 10:15 AM | $224.77 | Up $0.07 | $224.77 | $224.73 | 200 |
| 10:14 AM | $224.70 | Down $ -0.21 | $224.85 | $224.66 | 600 |
| 10:13 AM | $224.91 | Up $0.02 | $224.94 | $224.91 | 200 |
| 10:12 AM | $224.89 | Down $ -0.12 | $224.96 | $224.89 | 200 |
| 10:11 AM | $225.01 | Down $ -0.02 | $225.01 | $225.01 | 100 |
| 10:10 AM | $225.03 | Up $0.17 | $225.03 | $224.93 | 300 |
| 10:09 AM | $224.86 | Up $0.06 | $224.86 | $224.86 | 100 |
| 10:08 AM | $224.80 | Down $ -0.06 | $224.82 | $224.80 | 200 |
| 10:07 AM | $224.86 | Up $0.06 | $224.86 | $224.86 | 100 |
| 10:06 AM | $224.80 | Down $ -0.11 | $224.83 | $224.71 | 500 |
| 10:05 AM | $224.91 | Up $0.00 | $224.91 | $224.85 | 300 |
| 10:04 AM | $224.91 | Up $0.21 | $224.91 | $224.64 | 1,600 |
| 10:03 AM | $224.70 | Up $0.12 | $224.70 | $224.63 | 1,000 |
| 10:02 AM | $224.58 | Down $ -0.11 | $224.58 | $224.58 | 100 |
| 10:01 AM | $224.69 | Up $0.12 | $224.70 | $224.62 | 900 |
| 10:00 AM | $224.57 | Down $ -0.04 | $224.68 | $224.49 | 1,400 |
| 09:59 AM | $224.61 | Up $0.02 | $224.61 | $224.61 | 100 |
| 09:57 AM | $224.59 | Up $0.04 | $224.59 | $224.55 | 300 |
| 09:57 AM | $224.59 | Up $0.00 | $224.59 | $224.55 | 0 |
| 09:56 AM | $224.55 | Up $0.14 | $224.55 | $224.48 | 200 |
| 09:54 AM | $224.41 | Down $ -0.06 | $224.47 | $224.41 | 400 |
| 09:54 AM | $224.41 | Up $0.00 | $224.47 | $224.41 | 0 |
| 09:53 AM | $224.47 | Down $ -0.17 | $224.60 | $224.47 | 400 |
| 09:52 AM | $224.64 | Up $0.10 | $224.64 | $224.64 | 100 |
| 09:51 AM | $224.54 | Up $0.07 | $224.54 | $224.54 | 100 |
| 09:50 AM | $224.47 | Up $0.20 | $224.47 | $224.15 | 1,100 |
| 09:49 AM | $224.27 | Down $ -0.11 | $224.33 | $224.27 | 200 |
| 09:48 AM | $224.38 | Down $ -0.25 | $224.67 | $224.38 | 400 |
| 09:47 AM | $224.63 | Down $ -0.18 | $224.75 | $224.63 | 400 |
| 09:46 AM | $224.81 | Up $0.03 | $224.81 | $224.66 | 1,800 |
| 09:45 AM | $224.78 | Up $0.21 | $224.78 | $224.51 | 700 |
| 09:44 AM | $224.57 | Down $ -0.14 | $224.82 | $224.45 | 1,900 |
| 09:43 AM | $224.71 | Up $0.10 | $224.71 | $224.55 | 600 |
| 09:42 AM | $224.61 | Down $ -0.16 | $224.67 | $224.61 | 200 |
| 09:41 AM | $224.77 | Up $0.07 | $224.77 | $224.66 | 600 |
| 09:40 AM | $224.70 | Down $ -0.14 | $224.91 | $224.63 | 2,100 |
| 09:39 AM | $224.84 | Down $ -0.59 | $225.04 | $224.82 | 1,400 |
| 09:37 AM | $225.43 | Up $0.25 | $225.43 | $225.23 | 700 |
| 09:37 AM | $225.43 | Up $0.00 | $225.43 | $225.23 | 0 |
| 09:36 AM | $225.18 | Down $ -0.01 | $225.41 | $225.18 | 500 |
| 09:35 AM | $225.19 | Down $ -0.70 | $225.88 | $225.19 | 1,300 |
| 09:32 AM | $225.89 | Up $0.21 | $225.89 | $225.88 | 200 |
| 09:32 AM | $225.89 | Up $0.00 | $225.89 | $225.88 | 0 |
| 09:32 AM | $225.89 | Up $0.00 | $225.89 | $225.88 | 0 |
| 09:31 AM | $225.68 | Up $0.60 | $225.68 | $225.68 | 100 |
| 09:30 AM | $225.08 | Up $0.64 | $225.38 | $225.08 | 900 |
| Previous close | $224.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $223.65 | $224.07 | $224.50 | $222.98 | 221,000 |
| 25-07-2024 | $224.44 | $226.17 | $227.13 | $224.38 | 171,400 |
| 24-07-2024 | $225.75 | $225.08 | $225.96 | $224.52 | 262,100 |
| 23-07-2024 | $227.43 | $228.35 | $228.71 | $227.36 | 99,800 |
| 22-07-2024 | $227.72 | $226.22 | $227.99 | $226.14 | 223,700 |
| 19-07-2024 | $223.44 | $223.96 | $224.10 | $222.70 | 115,800 |
| 18-07-2024 | $223.69 | $221.75 | $223.74 | $221.30 | 845,400 |
| 17-07-2024 | $224.55 | $223.90 | $224.56 | $223.07 | 423,300 |
| 16-07-2024 | $225.64 | $224.74 | $225.77 | $224.10 | 377,400 |
| 15-07-2024 | $224.30 | $224.61 | $224.78 | $223.57 | 340,100 |
| 12-07-2024 | $225.23 | $225.57 | $226.50 | $225.01 | 233,600 |
| 11-07-2024 | $225.19 | $228.54 | $228.67 | $224.68 | 456,900 |
| 10-07-2024 | $228.46 | $228.26 | $228.91 | $227.70 | 188,700 |
| 09-07-2024 | $227.81 | $228.80 | $228.85 | $227.49 | 370,200 |
| 08-07-2024 | $229.16 | $227.84 | $229.28 | $227.56 | 153,500 |
| 05-07-2024 | $230.65 | $228.66 | $231.04 | $228.50 | 354,400 |
| 04-07-2024 | $231.29 | $231.02 | $231.75 | $230.92 | 43,000 |
| 03-07-2024 | $231.51 | $230.87 | $231.81 | $229.53 | 154,800 |
| 02-07-2024 | $230.00 | $230.46 | $231.02 | $229.73 | 228,800 |
| 28-06-2024 | $230.61 | $231.46 | $231.87 | $230.45 | 224,100 |
| 27-06-2024 | $233.48 | $233.00 | $234.15 | $232.81 | 331,300 |
| 26-06-2024 | $230.64 | $230.67 | $231.34 | $230.44 | 247,900 |
| 25-06-2024 | $229.48 | $225.34 | $229.66 | $224.82 | 485,400 |
| 24-06-2024 | $225.74 | $227.19 | $227.62 | $225.55 | 497,600 |
| 21-06-2024 | $226.25 | $227.51 | $227.57 | $225.48 | 1,460,200 |
| 20-06-2024 | $228.28 | $228.94 | $229.69 | $227.86 | 427,700 |
| 19-06-2024 | $227.69 | $227.63 | $228.66 | $226.36 | 122,700 |
| 18-06-2024 | $228.49 | $229.17 | $230.02 | $227.45 | 628,000 |
| 17-06-2024 | $229.50 | $228.82 | $230.20 | $228.32 | 531,800 |
| 14-06-2024 | $229.65 | $229.98 | $230.14 | $229.12 | 558,700 |
Graphs are not available, please refer to the detailed table