Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
273.84 Up 2.69 (0.98 %)
Delayed : 2025/06/30 17:40:00
- Previous close $271.15
- Opening $272.38
- Price Ask $253.80
- Price Bid $253.80
- Size Bid 2
- Size Ask 1
- Today High $274.18
- Today Low $270.85
- 52 Weeks High $274.18
- 52 Weeks Low $214.51
- Volume 285,265
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $273.84 | Down $ -0.03 | $273.84 | $273.84 | 118,400 |
| 03:59 PM | $273.87 | Down $ -0.14 | $274.01 | $273.87 | 5,100 |
| 03:58 PM | $274.01 | Up $0.04 | $274.06 | $273.97 | 2,200 |
| 03:57 PM | $273.97 | Down $ -0.10 | $274.07 | $273.97 | 1,200 |
| 03:56 PM | $274.07 | Up $0.00 | $274.11 | $274.01 | 2,900 |
| 03:55 PM | $274.07 | Up $0.07 | $274.07 | $273.88 | 5,800 |
| 03:54 PM | $274.00 | Up $0.13 | $274.00 | $273.79 | 5,600 |
| 03:53 PM | $273.87 | Up $0.10 | $273.89 | $273.76 | 4,400 |
| 03:52 PM | $273.77 | Down $ -0.03 | $273.83 | $273.74 | 1,500 |
| 03:51 PM | $273.80 | Up $0.12 | $273.80 | $273.69 | 1,400 |
| 03:50 PM | $273.68 | Down $ -0.17 | $273.87 | $273.36 | 6,800 |
| 03:49 PM | $273.85 | Down $ -0.14 | $273.98 | $273.85 | 600 |
| 03:48 PM | $273.99 | Up $0.15 | $273.99 | $273.84 | 1,100 |
| 03:47 PM | $273.84 | Up $0.01 | $273.87 | $273.82 | 1,100 |
| 03:46 PM | $273.83 | Down $ -0.02 | $273.85 | $273.77 | 1,500 |
| 03:45 PM | $273.85 | Up $0.04 | $273.85 | $273.85 | 100 |
| 03:44 PM | $273.82 | Down $ -0.01 | $273.88 | $273.81 | 600 |
| 03:43 PM | $273.83 | Down $ -0.01 | $273.83 | $273.81 | 900 |
| 03:42 PM | $273.84 | Up $0.03 | $273.84 | $273.77 | 1,100 |
| 03:41 PM | $273.81 | Up $0.07 | $273.81 | $273.76 | 1,500 |
| 03:40 PM | $273.74 | Down $ -0.03 | $273.74 | $273.73 | 300 |
| 03:39 PM | $273.77 | Down $ -0.06 | $273.82 | $273.74 | 1,000 |
| 03:38 PM | $273.83 | Down $ -0.03 | $273.88 | $273.82 | 1,000 |
| 03:37 PM | $273.85 | Down $ -0.07 | $273.85 | $273.85 | 100 |
| 03:36 PM | $273.92 | Up $0.04 | $273.93 | $273.92 | 200 |
| 03:35 PM | $273.88 | Down $ -0.12 | $273.99 | $273.88 | 800 |
| 03:34 PM | $274.00 | Down $ -0.13 | $274.17 | $274.00 | 1,300 |
| 03:33 PM | $274.13 | Down $ -0.02 | $274.13 | $274.08 | 900 |
| 03:32 PM | $274.15 | Up $0.02 | $274.15 | $274.09 | 300 |
| 03:31 PM | $274.13 | Up $0.02 | $274.13 | $274.13 | 100 |
| 03:30 PM | $274.11 | Down $ -0.07 | $274.18 | $274.11 | 400 |
| 03:28 PM | $274.18 | Up $0.10 | $274.18 | $274.18 | 100 |
| 03:28 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 03:27 PM | $274.08 | Up $0.02 | $274.12 | $274.08 | 300 |
| 03:26 PM | $274.06 | Up $0.06 | $274.06 | $274.06 | 100 |
| 03:25 PM | $274.00 | Down $ -0.01 | $274.00 | $273.92 | 1,000 |
| 03:23 PM | $274.01 | Up $0.04 | $274.01 | $273.98 | 200 |
| 03:23 PM | $274.01 | Up $0.00 | $274.01 | $273.98 | 0 |
| 03:22 PM | $273.97 | Up $0.08 | $273.97 | $273.92 | 200 |
| 03:21 PM | $273.89 | Up $0.08 | $273.92 | $273.86 | 500 |
| 03:20 PM | $273.81 | Up $0.10 | $273.81 | $273.71 | 500 |
| 03:19 PM | $273.71 | Down $ -0.01 | $273.71 | $273.71 | 200 |
| 03:17 PM | $273.72 | Down $ -0.01 | $273.72 | $273.72 | 100 |
| 03:17 PM | $273.72 | Up $0.00 | $273.72 | $273.72 | 0 |
| 03:16 PM | $273.73 | Up $0.01 | $273.74 | $273.73 | 300 |
| 03:15 PM | $273.72 | Down $ -0.01 | $273.73 | $273.72 | 200 |
| 03:14 PM | $273.73 | Up $0.05 | $273.73 | $273.73 | 100 |
| 03:13 PM | $273.68 | Up $0.00 | $273.69 | $273.67 | 500 |
| 03:11 PM | $273.68 | Up $0.08 | $273.70 | $273.62 | 700 |
| 03:11 PM | $273.68 | Up $0.00 | $273.70 | $273.62 | 0 |
| 03:10 PM | $273.60 | Up $0.08 | $273.60 | $273.55 | 500 |
| 03:06 PM | $273.52 | Down $ -0.12 | $273.63 | $273.52 | 800 |
| 03:06 PM | $273.52 | Up $0.00 | $273.63 | $273.52 | 0 |
| 03:06 PM | $273.52 | Up $0.00 | $273.63 | $273.52 | 0 |
| 03:06 PM | $273.52 | Up $0.00 | $273.63 | $273.52 | 0 |
| 03:04 PM | $273.64 | Up $0.02 | $273.64 | $273.64 | 100 |
| 03:04 PM | $273.64 | Up $0.00 | $273.64 | $273.64 | 0 |
| 03:02 PM | $273.62 | Up $0.14 | $273.62 | $273.51 | 300 |
| 03:02 PM | $273.62 | Up $0.00 | $273.62 | $273.51 | 0 |
| 03:01 PM | $273.48 | Up $0.11 | $273.49 | $273.38 | 700 |
| 03:00 PM | $273.37 | Up $0.22 | $273.37 | $273.23 | 600 |
| 02:59 PM | $273.15 | Down $ -0.05 | $273.21 | $273.14 | 1,200 |
| 02:58 PM | $273.20 | Up $0.14 | $273.27 | $273.10 | 1,200 |
| 02:57 PM | $273.06 | Up $0.01 | $273.18 | $273.00 | 1,600 |
| 02:56 PM | $273.05 | Down $ -0.13 | $273.16 | $273.05 | 300 |
| 02:55 PM | $273.18 | Down $ -0.01 | $273.18 | $273.15 | 500 |
| 02:54 PM | $273.19 | Down $ -0.15 | $273.22 | $273.19 | 200 |
| 02:53 PM | $273.34 | Down $ -0.04 | $273.35 | $273.25 | 700 |
| 02:52 PM | $273.38 | Down $ -0.08 | $273.46 | $273.38 | 300 |
| 02:51 PM | $273.46 | Down $ -0.09 | $273.52 | $273.46 | 600 |
| 02:50 PM | $273.55 | Down $ -0.10 | $273.69 | $273.55 | 400 |
| 02:49 PM | $273.65 | Down $ -0.04 | $273.65 | $273.65 | 200 |
| 02:48 PM | $273.69 | Down $ -0.16 | $273.85 | $273.69 | 1,400 |
| 02:47 PM | $273.85 | Down $ -0.08 | $273.85 | $273.85 | 100 |
| 02:46 PM | $273.93 | Up $0.05 | $273.93 | $273.93 | 100 |
| 02:45 PM | $273.88 | Up $0.22 | $273.88 | $273.74 | 800 |
| 02:43 PM | $273.66 | Down $ -0.02 | $273.66 | $273.66 | 300 |
| 02:43 PM | $273.66 | Up $0.00 | $273.66 | $273.66 | 0 |
| 02:42 PM | $273.68 | Up $0.07 | $273.68 | $273.60 | 400 |
| 02:41 PM | $273.61 | Down $ -0.06 | $273.61 | $273.61 | 300 |
| 02:40 PM | $273.67 | Down $ -0.13 | $273.74 | $273.66 | 600 |
| 02:39 PM | $273.80 | Up $0.09 | $273.80 | $273.80 | 100 |
| 02:38 PM | $273.71 | Down $ -0.05 | $273.71 | $273.71 | 100 |
| 02:37 PM | $273.76 | Up $0.10 | $273.76 | $273.75 | 200 |
| 02:36 PM | $273.66 | Up $0.04 | $273.66 | $273.66 | 100 |
| 02:35 PM | $273.63 | Up $0.06 | $273.63 | $273.60 | 300 |
| 02:33 PM | $273.56 | Up $0.14 | $273.56 | $273.45 | 400 |
| 02:33 PM | $273.56 | Up $0.00 | $273.56 | $273.45 | 0 |
| 02:32 PM | $273.42 | Up $0.02 | $273.42 | $273.42 | 100 |
| 02:31 PM | $273.40 | Up $0.08 | $273.40 | $273.39 | 200 |
| 02:30 PM | $273.32 | Up $0.03 | $273.38 | $273.32 | 800 |
| 02:26 PM | $273.29 | Up $0.10 | $273.29 | $273.23 | 700 |
| 02:26 PM | $273.29 | Up $0.00 | $273.29 | $273.23 | 0 |
| 02:26 PM | $273.29 | Up $0.00 | $273.29 | $273.23 | 0 |
| 02:26 PM | $273.29 | Up $0.00 | $273.29 | $273.23 | 0 |
| 02:24 PM | $273.20 | Down $ -0.11 | $273.26 | $273.20 | 400 |
| 02:24 PM | $273.20 | Up $0.00 | $273.26 | $273.20 | 0 |
| 02:23 PM | $273.30 | Up $0.01 | $273.31 | $273.30 | 200 |
| 02:20 PM | $273.29 | Up $0.15 | $273.29 | $273.25 | 700 |
| 02:20 PM | $273.29 | Up $0.00 | $273.29 | $273.25 | 0 |
| 02:20 PM | $273.29 | Up $0.00 | $273.29 | $273.25 | 0 |
| 02:19 PM | $273.14 | Up $0.06 | $273.14 | $273.10 | 600 |
| 02:18 PM | $273.08 | Down $ -0.05 | $273.14 | $273.08 | 600 |
| 02:17 PM | $273.13 | Up $0.02 | $273.13 | $273.06 | 1,100 |
| 02:16 PM | $273.11 | Up $0.04 | $273.11 | $273.10 | 200 |
| 02:15 PM | $273.07 | Up $0.04 | $273.11 | $273.07 | 900 |
| 02:14 PM | $273.03 | Down $ -0.01 | $273.03 | $273.03 | 200 |
| 02:13 PM | $273.04 | Up $0.02 | $273.08 | $273.04 | 900 |
| 02:12 PM | $273.02 | Down $ -0.06 | $273.10 | $273.01 | 1,900 |
| 02:10 PM | $273.08 | Down $ -0.02 | $273.12 | $273.08 | 1,000 |
| 02:10 PM | $273.08 | Up $0.00 | $273.12 | $273.08 | 0 |
| 02:09 PM | $273.10 | Up $0.02 | $273.10 | $273.08 | 200 |
| 02:08 PM | $273.08 | Down $ -0.01 | $273.10 | $273.07 | 800 |
| 02:06 PM | $273.09 | Down $ -0.01 | $273.10 | $273.07 | 800 |
| 02:06 PM | $273.09 | Up $0.00 | $273.10 | $273.07 | 0 |
| 02:05 PM | $273.10 | Up $0.11 | $273.10 | $273.00 | 600 |
| 02:02 PM | $272.99 | Up $0.03 | $273.03 | $272.99 | 500 |
| 02:02 PM | $272.99 | Up $0.00 | $273.03 | $272.99 | 0 |
| 02:02 PM | $272.99 | Up $0.00 | $273.03 | $272.99 | 0 |
| 02:01 PM | $272.96 | Down $ -0.06 | $273.01 | $272.96 | 300 |
| 02:00 PM | $273.02 | Up $0.04 | $273.09 | $272.97 | 600 |
| 01:59 PM | $272.98 | Up $0.03 | $272.99 | $272.98 | 400 |
| 01:58 PM | $272.95 | Up $0.03 | $272.95 | $272.95 | 100 |
| 01:57 PM | $272.92 | Down $ -0.10 | $272.96 | $272.90 | 400 |
| 01:56 PM | $273.02 | Down $ -0.05 | $273.03 | $273.02 | 200 |
| 01:55 PM | $273.07 | Up $0.05 | $273.07 | $272.97 | 1,400 |
| 01:52 PM | $273.02 | Up $0.02 | $273.02 | $273.02 | 100 |
| 01:52 PM | $273.02 | Up $0.00 | $273.02 | $273.02 | 0 |
| 01:52 PM | $273.02 | Up $0.00 | $273.02 | $273.02 | 0 |
| 01:50 PM | $273.00 | Down $ -0.03 | $273.00 | $273.00 | 100 |
| 01:50 PM | $273.00 | Up $0.00 | $273.00 | $273.00 | 0 |
| 01:48 PM | $273.03 | Down $ -0.01 | $273.03 | $273.03 | 100 |
| 01:48 PM | $273.03 | Up $0.00 | $273.03 | $273.03 | 0 |
| 01:47 PM | $273.04 | Up $0.00 | $273.08 | $273.03 | 500 |
| 01:45 PM | $273.04 | Up $0.01 | $273.08 | $273.04 | 200 |
| 01:45 PM | $273.04 | Up $0.00 | $273.08 | $273.04 | 0 |
| 01:43 PM | $273.03 | Down $ -0.13 | $273.15 | $272.96 | 1,600 |
| 01:43 PM | $273.03 | Up $0.00 | $273.15 | $272.96 | 0 |
| 01:42 PM | $273.16 | Up $0.03 | $273.21 | $273.15 | 800 |
| 01:41 PM | $273.13 | Down $ -0.10 | $273.13 | $273.13 | 100 |
| 01:39 PM | $273.23 | Down $ -0.02 | $273.23 | $273.20 | 200 |
| 01:39 PM | $273.23 | Up $0.00 | $273.23 | $273.20 | 0 |
| 01:38 PM | $273.25 | Down $ -0.08 | $273.25 | $273.25 | 300 |
| 01:35 PM | $273.33 | Up $0.02 | $273.33 | $273.33 | 100 |
| 01:35 PM | $273.33 | Up $0.00 | $273.33 | $273.33 | 0 |
| 01:35 PM | $273.33 | Up $0.00 | $273.33 | $273.33 | 0 |
| 01:34 PM | $273.31 | Up $0.04 | $273.31 | $273.31 | 200 |
| 01:33 PM | $273.27 | Up $0.07 | $273.27 | $273.23 | 600 |
| 01:30 PM | $273.20 | Down $ -0.01 | $273.20 | $273.17 | 200 |
| 01:30 PM | $273.20 | Up $0.00 | $273.20 | $273.17 | 0 |
| 01:30 PM | $273.20 | Up $0.00 | $273.20 | $273.17 | 0 |
| 01:29 PM | $273.21 | Down $ -0.01 | $273.25 | $273.21 | 700 |
| 01:27 PM | $273.22 | Up $0.01 | $273.28 | $273.20 | 800 |
| 01:27 PM | $273.22 | Up $0.00 | $273.28 | $273.20 | 0 |
| 01:26 PM | $273.21 | Down $ -0.04 | $273.23 | $273.21 | 300 |
| 01:25 PM | $273.25 | Down $ -0.13 | $273.34 | $273.25 | 1,600 |
| 01:23 PM | $273.38 | Up $0.18 | $273.38 | $273.29 | 400 |
| 01:23 PM | $273.38 | Up $0.00 | $273.38 | $273.29 | 0 |
| 01:18 PM | $273.20 | Up $0.06 | $273.20 | $273.20 | 200 |
| 01:18 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 01:18 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 01:18 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 01:18 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 01:17 PM | $273.14 | Up $0.03 | $273.14 | $273.04 | 700 |
| 01:15 PM | $273.11 | Down $ -0.04 | $273.11 | $273.11 | 200 |
| 01:15 PM | $273.11 | Up $0.00 | $273.11 | $273.11 | 0 |
| 01:12 PM | $273.15 | Up $0.10 | $273.15 | $273.10 | 200 |
| 01:12 PM | $273.15 | Up $0.00 | $273.15 | $273.10 | 0 |
| 01:12 PM | $273.15 | Up $0.00 | $273.15 | $273.10 | 0 |
| 01:11 PM | $273.05 | Down $ -0.01 | $273.05 | $273.05 | 200 |
| 01:10 PM | $273.06 | Down $ -0.12 | $273.06 | $273.05 | 200 |
| 01:08 PM | $273.18 | Down $ -0.06 | $273.18 | $273.18 | 100 |
| 01:08 PM | $273.18 | Up $0.00 | $273.18 | $273.18 | 0 |
| 01:07 PM | $273.24 | Down $ -0.13 | $273.34 | $273.24 | 2,400 |
| 01:05 PM | $273.37 | Up $0.00 | $273.37 | $273.37 | 100 |
| 01:05 PM | $273.37 | Up $0.00 | $273.37 | $273.37 | 0 |
| 01:04 PM | $273.37 | Up $0.12 | $273.37 | $273.28 | 500 |
| 01:03 PM | $273.25 | Up $0.07 | $273.25 | $273.24 | 300 |
| 01:02 PM | $273.18 | Up $0.01 | $273.22 | $273.18 | 200 |
| 01:01 PM | $273.17 | Up $0.03 | $273.18 | $273.14 | 600 |
| 01:00 PM | $273.14 | Up $0.11 | $273.14 | $273.07 | 400 |
| 12:59 PM | $273.03 | Up $0.03 | $273.08 | $272.99 | 1,700 |
| 12:58 PM | $273.00 | Up $0.05 | $273.00 | $272.91 | 800 |
| 12:57 PM | $272.96 | Up $0.00 | $272.96 | $272.96 | 300 |
| 12:56 PM | $272.96 | Up $0.06 | $272.97 | $272.91 | 500 |
| 12:55 PM | $272.90 | Up $0.04 | $272.90 | $272.88 | 300 |
| 12:53 PM | $272.86 | Up $0.11 | $272.86 | $272.83 | 200 |
| 12:53 PM | $272.86 | Up $0.00 | $272.86 | $272.83 | 0 |
| 12:52 PM | $272.75 | Up $0.06 | $272.79 | $272.75 | 300 |
| 12:50 PM | $272.69 | Up $0.07 | $272.69 | $272.69 | 200 |
| 12:50 PM | $272.69 | Up $0.00 | $272.69 | $272.69 | 0 |
| 12:49 PM | $272.62 | Up $0.00 | $272.62 | $272.62 | 100 |
| 12:48 PM | $272.62 | Up $0.06 | $272.62 | $272.62 | 100 |
| 12:47 PM | $272.56 | Down $ -0.06 | $272.56 | $272.56 | 100 |
| 12:45 PM | $272.62 | Up $0.10 | $272.62 | $272.61 | 200 |
| 12:45 PM | $272.62 | Up $0.00 | $272.62 | $272.61 | 0 |
| 12:44 PM | $272.52 | Down $ -0.02 | $272.52 | $272.50 | 400 |
| 12:43 PM | $272.54 | Down $ -0.12 | $272.61 | $272.52 | 1,400 |
| 12:42 PM | $272.66 | Up $0.11 | $272.66 | $272.58 | 600 |
| 12:41 PM | $272.55 | Up $0.05 | $272.55 | $272.54 | 200 |
| 12:39 PM | $272.50 | Down $ -0.01 | $272.50 | $272.50 | 300 |
| 12:39 PM | $272.50 | Up $0.00 | $272.50 | $272.50 | 0 |
| 12:38 PM | $272.51 | Up $0.09 | $272.56 | $272.51 | 300 |
| 12:37 PM | $272.42 | Up $0.06 | $272.42 | $272.42 | 100 |
| 12:35 PM | $272.36 | Up $0.12 | $272.36 | $272.32 | 300 |
| 12:35 PM | $272.36 | Up $0.00 | $272.36 | $272.32 | 0 |
| 12:34 PM | $272.24 | Up $0.01 | $272.24 | $272.24 | 200 |
| 12:33 PM | $272.23 | Up $0.06 | $272.23 | $272.23 | 100 |
| 12:31 PM | $272.17 | Down $ -0.02 | $272.17 | $272.17 | 100 |
| 12:31 PM | $272.17 | Up $0.00 | $272.17 | $272.17 | 0 |
| 12:29 PM | $272.19 | Up $0.00 | $272.19 | $272.19 | 100 |
| 12:29 PM | $272.19 | Up $0.00 | $272.19 | $272.19 | 0 |
| 12:28 PM | $272.19 | Up $0.02 | $272.19 | $272.19 | 100 |
| 12:27 PM | $272.17 | Down $ -0.09 | $272.17 | $272.17 | 300 |
| 12:26 PM | $272.26 | Up $0.04 | $272.26 | $272.26 | 100 |
| 12:25 PM | $272.22 | Up $0.06 | $272.22 | $272.22 | 100 |
| 12:24 PM | $272.16 | Down $ -0.05 | $272.25 | $272.16 | 300 |
| 12:23 PM | $272.21 | Up $0.12 | $272.21 | $272.20 | 300 |
| 12:19 PM | $272.09 | Down $ -0.15 | $272.18 | $272.09 | 300 |
| 12:19 PM | $272.09 | Up $0.00 | $272.18 | $272.09 | 0 |
| 12:19 PM | $272.09 | Up $0.00 | $272.18 | $272.09 | 0 |
| 12:19 PM | $272.09 | Up $0.00 | $272.18 | $272.09 | 0 |
| 12:17 PM | $272.24 | Up $0.03 | $272.24 | $272.23 | 200 |
| 12:17 PM | $272.24 | Up $0.00 | $272.24 | $272.23 | 0 |
| 12:16 PM | $272.21 | Up $0.14 | $272.21 | $272.12 | 200 |
| 12:15 PM | $272.07 | Up $0.16 | $272.07 | $272.05 | 200 |
| 12:13 PM | $271.91 | Down $ -0.02 | $271.91 | $271.91 | 200 |
| 12:13 PM | $271.91 | Up $0.00 | $271.91 | $271.91 | 0 |
| 12:12 PM | $271.93 | Up $0.03 | $271.93 | $271.92 | 300 |
| 12:11 PM | $271.90 | Up $0.00 | $271.90 | $271.90 | 100 |
| 12:10 PM | $271.90 | Down $ -0.02 | $271.90 | $271.90 | 100 |
| 12:04 PM | $271.92 | Up $0.18 | $271.92 | $271.79 | 300 |
| 12:04 PM | $271.92 | Up $0.00 | $271.92 | $271.79 | 0 |
| 12:04 PM | $271.92 | Up $0.00 | $271.92 | $271.79 | 0 |
| 12:04 PM | $271.92 | Up $0.00 | $271.92 | $271.79 | 0 |
| 12:04 PM | $271.92 | Up $0.00 | $271.92 | $271.79 | 0 |
| 12:04 PM | $271.92 | Up $0.00 | $271.92 | $271.79 | 0 |
| 12:03 PM | $271.74 | Up $0.00 | $271.74 | $271.69 | 300 |
| 12:02 PM | $271.74 | Down $ -0.01 | $271.74 | $271.74 | 300 |
| 12:00 PM | $271.75 | Down $ -0.03 | $271.76 | $271.75 | 400 |
| 12:00 PM | $271.75 | Up $0.00 | $271.76 | $271.75 | 0 |
| 11:59 AM | $271.78 | Down $ -0.03 | $271.78 | $271.78 | 200 |
| 11:56 AM | $271.81 | Down $ -0.04 | $271.85 | $271.81 | 400 |
| 11:56 AM | $271.81 | Up $0.00 | $271.85 | $271.81 | 0 |
| 11:56 AM | $271.81 | Up $0.00 | $271.85 | $271.81 | 0 |
| 11:53 AM | $271.85 | Down $ -0.12 | $271.91 | $271.85 | 200 |
| 11:53 AM | $271.85 | Up $0.00 | $271.91 | $271.85 | 0 |
| 11:53 AM | $271.85 | Up $0.00 | $271.91 | $271.85 | 0 |
| 11:50 AM | $271.97 | Up $0.03 | $271.97 | $271.86 | 600 |
| 11:50 AM | $271.97 | Up $0.00 | $271.97 | $271.86 | 0 |
| 11:50 AM | $271.97 | Up $0.00 | $271.97 | $271.86 | 0 |
| 11:49 AM | $271.94 | Up $0.08 | $271.99 | $271.91 | 400 |
| 11:48 AM | $271.86 | Up $0.15 | $271.86 | $271.73 | 200 |
| 11:47 AM | $271.71 | Down $ -0.04 | $271.71 | $271.71 | 200 |
| 11:46 AM | $271.75 | Down $ -0.05 | $271.75 | $271.75 | 200 |
| 11:43 AM | $271.80 | Up $0.06 | $271.80 | $271.80 | 100 |
| 11:43 AM | $271.80 | Up $0.00 | $271.80 | $271.80 | 0 |
| 11:43 AM | $271.80 | Up $0.00 | $271.80 | $271.80 | 0 |
| 11:42 AM | $271.74 | Up $0.09 | $271.74 | $271.72 | 500 |
| 11:41 AM | $271.66 | Down $ -0.05 | $271.75 | $271.66 | 400 |
| 11:40 AM | $271.70 | Up $0.05 | $271.71 | $271.70 | 200 |
| 11:39 AM | $271.65 | Up $0.05 | $271.68 | $271.59 | 900 |
| 11:38 AM | $271.60 | Down $ -0.04 | $271.61 | $271.60 | 200 |
| 11:37 AM | $271.64 | Down $ -0.03 | $271.64 | $271.64 | 100 |
| 11:35 AM | $271.67 | Down $ -0.03 | $271.68 | $271.63 | 600 |
| 11:35 AM | $271.67 | Up $0.00 | $271.68 | $271.63 | 0 |
| 11:34 AM | $271.70 | Down $ -0.19 | $271.84 | $271.70 | 500 |
| 11:32 AM | $271.89 | Down $ -0.02 | $271.89 | $271.89 | 300 |
| 11:32 AM | $271.89 | Up $0.00 | $271.89 | $271.89 | 0 |
| 11:30 AM | $271.91 | Up $0.06 | $272.02 | $271.91 | 1,200 |
| 11:30 AM | $271.91 | Up $0.00 | $272.02 | $271.91 | 0 |
| 11:28 AM | $271.85 | Down $ -0.09 | $271.92 | $271.85 | 400 |
| 11:28 AM | $271.85 | Up $0.00 | $271.92 | $271.85 | 0 |
| 11:27 AM | $271.94 | Up $0.14 | $271.94 | $271.94 | 300 |
| 11:25 AM | $271.80 | Up $0.11 | $271.80 | $271.76 | 200 |
| 11:25 AM | $271.80 | Up $0.00 | $271.80 | $271.76 | 0 |
| 11:22 AM | $271.69 | Up $0.26 | $271.69 | $271.47 | 500 |
| 11:22 AM | $271.69 | Up $0.00 | $271.69 | $271.47 | 0 |
| 11:22 AM | $271.69 | Up $0.00 | $271.69 | $271.47 | 0 |
| 11:21 AM | $271.43 | Up $0.00 | $271.47 | $271.43 | 200 |
| 11:20 AM | $271.42 | Up $0.26 | $271.42 | $271.20 | 1,000 |
| 11:18 AM | $271.16 | Down $ -0.11 | $271.16 | $271.16 | 100 |
| 11:18 AM | $271.16 | Up $0.00 | $271.16 | $271.16 | 0 |
| 11:16 AM | $271.27 | Down $ -0.14 | $271.40 | $271.27 | 400 |
| 11:16 AM | $271.27 | Up $0.00 | $271.40 | $271.27 | 0 |
| 11:15 AM | $271.41 | Up $0.01 | $271.41 | $271.41 | 100 |
| 11:14 AM | $271.40 | Up $0.00 | $271.55 | $271.40 | 2,600 |
| 11:11 AM | $271.40 | Down $ -0.02 | $271.40 | $271.40 | 100 |
| 11:11 AM | $271.40 | Up $0.00 | $271.40 | $271.40 | 0 |
| 11:11 AM | $271.40 | Up $0.00 | $271.40 | $271.40 | 0 |
| 11:10 AM | $271.42 | Down $ -0.01 | $271.42 | $271.42 | 100 |
| 11:09 AM | $271.43 | Up $0.07 | $271.43 | $271.43 | 100 |
| 11:07 AM | $271.36 | Down $ -0.02 | $271.41 | $271.36 | 300 |
| 11:07 AM | $271.36 | Up $0.00 | $271.41 | $271.36 | 0 |
| 11:05 AM | $271.38 | Up $0.16 | $271.38 | $271.33 | 400 |
| 11:05 AM | $271.38 | Up $0.00 | $271.38 | $271.33 | 0 |
| 11:03 AM | $271.22 | Up $0.11 | $271.22 | $271.16 | 300 |
| 11:03 AM | $271.22 | Up $0.00 | $271.22 | $271.16 | 0 |
| 11:02 AM | $271.11 | Down $ -0.02 | $271.11 | $271.11 | 100 |
| 11:01 AM | $271.13 | Down $ -0.11 | $271.21 | $271.13 | 400 |
| 11:00 AM | $271.24 | Up $0.05 | $271.24 | $271.18 | 400 |
| 10:59 AM | $271.19 | Up $0.08 | $271.19 | $271.18 | 200 |
| 10:55 AM | $271.11 | Up $0.09 | $271.11 | $271.11 | 200 |
| 10:55 AM | $271.11 | Up $0.00 | $271.11 | $271.11 | 0 |
| 10:55 AM | $271.11 | Up $0.00 | $271.11 | $271.11 | 0 |
| 10:55 AM | $271.11 | Up $0.00 | $271.11 | $271.11 | 0 |
| 10:54 AM | $271.02 | Down $ -0.06 | $271.02 | $271.02 | 100 |
| 10:53 AM | $271.08 | Down $ -0.14 | $271.16 | $271.08 | 300 |
| 10:52 AM | $271.22 | Down $ -0.14 | $271.30 | $271.22 | 400 |
| 10:50 AM | $271.36 | Up $0.10 | $271.36 | $271.29 | 300 |
| 10:50 AM | $271.36 | Up $0.00 | $271.36 | $271.29 | 0 |
| 10:49 AM | $271.26 | Up $0.00 | $271.33 | $271.26 | 300 |
| 10:48 AM | $271.26 | Up $0.34 | $271.26 | $270.99 | 1,100 |
| 10:47 AM | $270.92 | Up $0.07 | $270.92 | $270.91 | 400 |
| 10:46 AM | $270.85 | Down $ -0.10 | $270.85 | $270.85 | 100 |
| 10:45 AM | $270.95 | Up $0.04 | $270.95 | $270.95 | 100 |
| 10:44 AM | $270.91 | Down $ -0.06 | $270.91 | $270.91 | 100 |
| 10:41 AM | $270.97 | Up $0.02 | $270.97 | $270.85 | 600 |
| 10:41 AM | $270.97 | Up $0.00 | $270.97 | $270.85 | 0 |
| 10:41 AM | $270.97 | Up $0.00 | $270.97 | $270.85 | 0 |
| 10:37 AM | $270.95 | Down $ -0.23 | $271.09 | $270.95 | 400 |
| 10:37 AM | $270.95 | Up $0.00 | $271.09 | $270.95 | 0 |
| 10:37 AM | $270.95 | Up $0.00 | $271.09 | $270.95 | 0 |
| 10:37 AM | $270.95 | Up $0.00 | $271.09 | $270.95 | 0 |
| 10:36 AM | $271.18 | Down $ -0.07 | $271.18 | $271.18 | 100 |
| 10:34 AM | $271.25 | Down $ -0.06 | $271.25 | $271.25 | 100 |
| 10:34 AM | $271.25 | Up $0.00 | $271.25 | $271.25 | 0 |
| 10:33 AM | $271.31 | Down $ -0.28 | $271.55 | $271.31 | 800 |
| 10:32 AM | $271.59 | Down $ -0.15 | $271.66 | $271.59 | 200 |
| 10:31 AM | $271.74 | Up $0.05 | $271.74 | $271.74 | 100 |
| 10:30 AM | $271.69 | Down $ -0.06 | $271.69 | $271.69 | 100 |
| 10:29 AM | $271.75 | Up $0.04 | $271.75 | $271.73 | 200 |
| 10:28 AM | $271.71 | Up $0.06 | $271.71 | $271.71 | 100 |
| 10:27 AM | $271.65 | Up $0.11 | $271.65 | $271.61 | 200 |
| 10:26 AM | $271.54 | Up $0.05 | $271.54 | $271.51 | 400 |
| 10:23 AM | $271.49 | Up $0.06 | $271.49 | $271.49 | 100 |
| 10:23 AM | $271.49 | Up $0.00 | $271.49 | $271.49 | 0 |
| 10:23 AM | $271.49 | Up $0.00 | $271.49 | $271.49 | 0 |
| 10:22 AM | $271.43 | Up $0.02 | $271.43 | $271.43 | 100 |
| 10:21 AM | $271.41 | Down $ -0.01 | $271.41 | $271.41 | 100 |
| 10:19 AM | $271.42 | Down $ -0.14 | $271.46 | $271.42 | 200 |
| 10:19 AM | $271.42 | Up $0.00 | $271.46 | $271.42 | 0 |
| 10:18 AM | $271.56 | Down $ -0.03 | $271.56 | $271.56 | 100 |
| 10:16 AM | $271.59 | Down $ -0.16 | $271.69 | $271.59 | 300 |
| 10:16 AM | $271.59 | Up $0.00 | $271.69 | $271.59 | 0 |
| 10:15 AM | $271.75 | Up $0.00 | $271.75 | $271.75 | 100 |
| 10:14 AM | $271.75 | Up $0.00 | $271.75 | $271.75 | 100 |
| 10:13 AM | $271.75 | Up $0.04 | $271.75 | $271.74 | 200 |
| 10:12 AM | $271.71 | Up $0.26 | $271.71 | $271.51 | 400 |
| 10:11 AM | $271.45 | Up $0.01 | $271.50 | $271.45 | 400 |
| 10:10 AM | $271.44 | Up $0.06 | $271.44 | $271.44 | 200 |
| 10:07 AM | $271.38 | Down $ -0.15 | $271.45 | $271.33 | 600 |
| 10:07 AM | $271.38 | Up $0.00 | $271.45 | $271.33 | 0 |
| 10:07 AM | $271.38 | Up $0.00 | $271.45 | $271.33 | 0 |
| 10:05 AM | $271.53 | Up $0.04 | $271.53 | $271.53 | 100 |
| 10:05 AM | $271.53 | Up $0.00 | $271.53 | $271.53 | 0 |
| 10:03 AM | $271.49 | Down $ -0.05 | $271.55 | $271.49 | 400 |
| 10:03 AM | $271.49 | Up $0.00 | $271.55 | $271.49 | 0 |
| 10:02 AM | $271.54 | Down $ -0.05 | $271.54 | $271.54 | 100 |
| 10:01 AM | $271.59 | Down $ -0.10 | $271.63 | $271.59 | 200 |
| 10:00 AM | $271.69 | Down $ -0.06 | $271.69 | $271.69 | 100 |
| 09:59 AM | $271.75 | Down $ -0.13 | $271.81 | $271.75 | 200 |
| 09:58 AM | $271.88 | Down $ -0.09 | $271.91 | $271.88 | 300 |
| 09:56 AM | $271.97 | Down $ -0.04 | $272.02 | $271.97 | 200 |
| 09:56 AM | $271.97 | Up $0.00 | $272.02 | $271.97 | 0 |
| 09:55 AM | $272.01 | Up $0.11 | $272.01 | $271.96 | 200 |
| 09:54 AM | $271.90 | Up $0.03 | $271.90 | $271.78 | 300 |
| 09:53 AM | $271.87 | Down $ -0.02 | $271.87 | $271.81 | 200 |
| 09:52 AM | $271.89 | Up $0.14 | $271.89 | $271.82 | 300 |
| 09:51 AM | $271.75 | Up $0.49 | $271.76 | $271.26 | 1,000 |
| 09:50 AM | $271.26 | Down $ -0.18 | $271.39 | $271.26 | 600 |
| 09:47 AM | $271.44 | Down $ -0.12 | $271.51 | $271.44 | 300 |
| 09:47 AM | $271.44 | Up $0.00 | $271.51 | $271.44 | 0 |
| 09:47 AM | $271.44 | Up $0.00 | $271.51 | $271.44 | 0 |
| 09:46 AM | $271.56 | Up $0.06 | $271.62 | $271.56 | 300 |
| 09:45 AM | $271.50 | Up $0.08 | $271.55 | $271.37 | 400 |
| 09:44 AM | $271.42 | Up $0.00 | $271.42 | $271.36 | 200 |
| 09:43 AM | $271.42 | Up $0.14 | $271.46 | $271.34 | 400 |
| 09:42 AM | $271.28 | Down $ -0.38 | $271.60 | $271.28 | 900 |
| 09:41 AM | $271.66 | Down $ -0.12 | $271.84 | $271.65 | 500 |
| 09:40 AM | $271.78 | Down $ -0.08 | $272.03 | $271.78 | 2,900 |
| 09:39 AM | $271.86 | Down $ -0.02 | $271.86 | $271.86 | 100 |
| 09:37 AM | $271.88 | Up $0.41 | $271.88 | $271.88 | 100 |
| 09:37 AM | $271.88 | Up $0.00 | $271.88 | $271.88 | 0 |
| 09:34 AM | $271.47 | Up $0.36 | $271.47 | $271.45 | 200 |
| 09:34 AM | $271.47 | Up $0.00 | $271.47 | $271.45 | 0 |
| 09:34 AM | $271.47 | Up $0.00 | $271.47 | $271.45 | 0 |
| 09:31 AM | $271.11 | Down $ -0.16 | $271.12 | $271.11 | 200 |
| 09:31 AM | $271.11 | Up $0.00 | $271.12 | $271.11 | 0 |
| 09:31 AM | $271.11 | Up $0.00 | $271.12 | $271.11 | 0 |
| 09:30 AM | $271.27 | Up $0.12 | $272.38 | $271.27 | 2,700 |
| Previous close | $271.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $273.84 | $271.76 | $274.18 | $271.69 | 235,900 |
| 27-06-2025 | $271.15 | $271.04 | $271.40 | $269.72 | 168,800 |
| 26-06-2025 | $268.86 | $268.13 | $269.08 | $267.67 | 131,100 |
| 25-06-2025 | $268.33 | $268.88 | $269.05 | $268.02 | 159,700 |
| 24-06-2025 | $270.66 | $269.94 | $271.53 | $269.87 | 108,000 |
| 23-06-2025 | $269.01 | $268.27 | $269.28 | $267.68 | 169,400 |
| 20-06-2025 | $266.18 | $266.70 | $266.87 | $265.91 | 455,400 |
| 19-06-2025 | $267.15 | $266.27 | $267.84 | $265.61 | 62,500 |
| 18-06-2025 | $268.40 | $268.94 | $269.17 | $267.70 | 156,900 |
| 17-06-2025 | $267.40 | $265.89 | $267.47 | $265.01 | 142,800 |
| 16-06-2025 | $266.35 | $267.26 | $267.43 | $265.55 | 358,700 |
| 13-06-2025 | $264.98 | $266.52 | $266.96 | $264.97 | 470,300 |
| 12-06-2025 | $268.20 | $266.95 | $268.25 | $266.76 | 160,100 |
| 11-06-2025 | $266.05 | $264.45 | $266.64 | $264.45 | 381,700 |
| 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 |
Graphs are not available, please refer to the detailed table