Print

Quotes and Market Data

Find a quote

THOMSON REUTERS CORPORATION

226.25 Down -2.03 (-0.90 %)

Delayed : 2024/06/21 16:00:01

  • Previous close $228.28
  • Opening $228.28
  • Price Ask $225.60
  • Price Bid $225.60
  • Size Bid 1
  • Size Ask 1
  • Today High $229.43
  • Today Low $225.48
  • 52 Weeks High $242.92
  • 52 Weeks Low $163.01
  • Volume 2,145,609

Fundamentals

  • P/E Ratio : 31.93
  • Earnings/Share : 10.91
  • Dividends/Share : $0.74
  • Current Div. Yield : 1.31
  • Market Cap (M) : 101,737.54
  • Shares Out (M) : 449.67
  • Exchange : XTSE
  • Ex Dividend Date : 2024/05/15

Intraday history

Hour Last Change High Low Volume
04:00 PM $226.25 Up $0.02 $226.25 $226.25 1,221,700
03:59 PM $226.23 Up $0.02 $226.33 $226.19 5,800
03:58 PM $226.21 Up $0.02 $226.25 $226.20 2,400
03:57 PM $226.19 Up $0.02 $226.26 $226.17 3,600
03:56 PM $226.17 Up $0.05 $226.25 $226.13 4,700
03:55 PM $226.12 Up $0.00 $226.30 $226.11 8,500
03:54 PM $226.12 Down $ -0.20 $226.31 $226.01 9,500
03:53 PM $226.32 Up $0.45 $226.32 $225.75 5,500
03:52 PM $225.87 Down $ -0.10 $225.97 $225.77 9,300
03:51 PM $225.97 Down $ -0.07 $226.10 $225.77 13,000
03:50 PM $226.04 Down $ -0.52 $226.60 $225.48 26,900
03:49 PM $226.56 Down $ -0.02 $226.58 $226.47 2,800
03:48 PM $226.58 Up $0.06 $226.58 $226.55 1,100
03:47 PM $226.52 Down $ -0.19 $226.69 $226.52 4,400
03:46 PM $226.71 Up $0.01 $226.72 $226.67 1,700
03:45 PM $226.70 Down $ -0.01 $226.70 $226.65 1,900
03:44 PM $226.71 Up $0.00 $226.73 $226.67 3,900
03:43 PM $226.71 Down $ -0.02 $226.71 $226.67 1,100
03:42 PM $226.73 Up $0.01 $226.77 $226.70 500
03:41 PM $226.72 Up $0.00 $226.72 $226.68 1,500
03:40 PM $226.72 Up $0.05 $226.73 $226.66 1,900
03:39 PM $226.67 Down $ -0.07 $226.74 $226.67 1,700
03:38 PM $226.74 Down $ -0.04 $226.79 $226.74 800
03:37 PM $226.78 Down $ -0.07 $226.84 $226.77 1,100
03:36 PM $226.85 Down $ -0.01 $226.87 $226.82 1,200
03:35 PM $226.86 Up $0.04 $226.86 $226.81 500
03:34 PM $226.82 Up $0.06 $226.82 $226.74 400
03:33 PM $226.76 Up $0.00 $226.77 $226.76 600
03:32 PM $226.76 Down $ -0.04 $226.79 $226.74 1,800
03:30 PM $226.80 Up $0.01 $226.80 $226.78 500
03:30 PM $226.80 Up $0.00 $226.80 $226.78 0
03:29 PM $226.79 Up $0.01 $226.84 $226.78 800
03:28 PM $226.78 Up $0.00 $226.79 $226.78 600
03:27 PM $226.78 Down $ -0.04 $226.78 $226.78 400
03:26 PM $226.83 Down $ -0.02 $226.91 $226.77 1,100
03:25 PM $226.84 Down $ -0.13 $226.92 $226.79 1,400
03:23 PM $226.97 Up $0.00 $226.97 $226.92 200
03:23 PM $226.97 Up $0.00 $226.97 $226.92 0
03:22 PM $226.97 Up $0.03 $226.97 $226.97 100
03:21 PM $226.94 Down $ -0.08 $226.94 $226.94 100
03:20 PM $227.02 Up $0.12 $227.02 $227.01 300
03:19 PM $226.90 Down $ -0.11 $227.00 $226.90 1,200
03:17 PM $227.01 Up $0.01 $227.06 $227.00 2,900
03:17 PM $227.01 Up $0.00 $227.06 $227.00 0
03:16 PM $227.00 Up $0.29 $227.00 $226.73 1,300
03:15 PM $226.71 Down $ -0.06 $226.72 $226.66 500
03:14 PM $226.77 Down $ -0.30 $227.08 $226.77 2,200
03:13 PM $227.07 Down $ -0.01 $227.22 $227.07 3,000
03:12 PM $227.08 Down $ -0.11 $227.17 $227.08 1,000
03:11 PM $227.19 Down $ -0.25 $227.36 $227.19 1,400
03:10 PM $227.44 Up $0.04 $227.46 $227.38 700
03:08 PM $227.40 Up $0.05 $227.40 $227.40 100
03:08 PM $227.40 Up $0.00 $227.40 $227.40 0
03:07 PM $227.35 Down $ -0.01 $227.47 $227.35 800
03:06 PM $227.36 Down $ -0.05 $227.36 $227.36 200
03:05 PM $227.41 Up $0.29 $227.42 $227.23 700
03:02 PM $227.12 Down $ -0.03 $227.12 $227.12 100
03:02 PM $227.12 Up $0.00 $227.12 $227.12 0
03:02 PM $227.12 Up $0.00 $227.12 $227.12 0
03:01 PM $227.15 Up $0.16 $227.19 $227.10 400
02:59 PM $226.99 Down $ -0.08 $227.01 $226.99 200
02:59 PM $226.99 Up $0.00 $227.01 $226.99 0
02:58 PM $227.07 Up $0.01 $227.10 $227.00 500
02:57 PM $227.06 Down $ -0.05 $227.10 $227.06 400
02:55 PM $227.11 Down $ -0.10 $227.17 $227.11 1,300
02:55 PM $227.11 Up $0.00 $227.17 $227.11 0
02:54 PM $227.21 Up $0.03 $227.21 $227.13 800
02:53 PM $227.18 Up $0.06 $227.19 $227.17 300
02:52 PM $227.12 Up $0.21 $227.12 $227.01 500
02:50 PM $226.91 Up $0.02 $226.91 $226.91 400
02:50 PM $226.91 Up $0.00 $226.91 $226.91 0
02:48 PM $226.89 Down $ -0.05 $226.90 $226.89 200
02:48 PM $226.89 Up $0.00 $226.90 $226.89 0
02:47 PM $226.94 Down $ -0.05 $227.00 $226.94 600
02:45 PM $226.99 Down $ -0.14 $227.07 $226.99 700
02:45 PM $226.99 Up $0.00 $227.07 $226.99 0
02:44 PM $227.13 Down $ -0.08 $227.26 $227.13 500
02:43 PM $227.21 Down $ -0.12 $227.33 $227.21 1,200
02:42 PM $227.33 Up $0.08 $227.33 $227.30 200
02:41 PM $227.25 Up $0.07 $227.25 $227.18 900
02:40 PM $227.18 Up $0.24 $227.18 $226.98 600
02:39 PM $226.94 Up $0.06 $226.94 $226.86 300
02:37 PM $226.88 Down $ -0.03 $226.96 $226.86 1,300
02:37 PM $226.88 Up $0.00 $226.96 $226.86 0
02:36 PM $226.91 Up $0.00 $226.95 $226.91 400
02:35 PM $226.91 Up $0.03 $226.91 $226.82 900
02:33 PM $226.88 Down $ -0.16 $227.04 $226.79 4,200
02:33 PM $226.88 Up $0.00 $227.04 $226.79 0
02:32 PM $227.04 Down $ -0.03 $227.06 $227.04 500
02:31 PM $227.07 Up $0.19 $227.08 $226.93 800
02:30 PM $226.88 Up $0.17 $226.88 $226.71 1,200
02:29 PM $226.71 Up $0.00 $226.71 $226.71 100
02:28 PM $226.71 Up $0.12 $226.71 $226.69 700
02:27 PM $226.59 Up $0.05 $226.59 $226.48 400
02:26 PM $226.54 Up $0.05 $226.54 $226.48 400
02:24 PM $226.49 Up $0.05 $226.49 $226.44 300
02:24 PM $226.49 Up $0.00 $226.49 $226.44 0
02:23 PM $226.44 Down $ -0.05 $226.55 $226.44 1,200
02:22 PM $226.49 Down $ -0.07 $226.59 $226.49 300
02:21 PM $226.56 Up $0.05 $226.56 $226.56 100
02:19 PM $226.51 Down $ -0.08 $226.56 $226.51 200
02:19 PM $226.51 Up $0.00 $226.56 $226.51 0
02:18 PM $226.59 Down $ -0.07 $226.64 $226.53 1,100
02:17 PM $226.66 Up $0.10 $226.72 $226.66 400
02:16 PM $226.56 Up $0.03 $226.56 $226.54 300
02:15 PM $226.53 Up $0.17 $226.53 $226.43 600
02:14 PM $226.36 Down $ -0.13 $226.47 $226.29 1,500
02:13 PM $226.49 Down $ -0.02 $226.49 $226.49 200
02:10 PM $226.51 Down $ -0.11 $226.59 $226.48 1,500
02:10 PM $226.51 Up $0.00 $226.59 $226.48 0
02:10 PM $226.51 Up $0.00 $226.59 $226.48 0
02:07 PM $226.62 Down $ -0.08 $226.64 $226.62 400
02:07 PM $226.62 Up $0.00 $226.64 $226.62 0
02:07 PM $226.62 Up $0.00 $226.64 $226.62 0
02:05 PM $226.70 Down $ -0.06 $226.74 $226.70 900
02:05 PM $226.70 Up $0.00 $226.74 $226.70 0
02:04 PM $226.76 Down $ -0.02 $226.78 $226.76 300
02:02 PM $226.78 Up $0.03 $226.78 $226.73 300
02:02 PM $226.78 Up $0.00 $226.78 $226.73 0
02:01 PM $226.75 Down $ -0.03 $226.75 $226.71 800
02:00 PM $226.78 Up $0.19 $226.78 $226.70 400
01:59 PM $226.59 Up $0.01 $226.59 $226.59 200
01:57 PM $226.58 Up $0.00 $226.68 $226.58 300
01:57 PM $226.58 Up $0.00 $226.68 $226.58 0
01:56 PM $226.58 Down $ -0.01 $226.59 $226.58 500
01:55 PM $226.59 Up $0.02 $226.59 $226.59 200
01:54 PM $226.57 Up $0.04 $226.59 $226.57 300
01:53 PM $226.53 Down $ -0.02 $226.53 $226.53 100
01:52 PM $226.55 Up $0.10 $226.57 $226.53 700
01:50 PM $226.45 Down $ -0.04 $226.52 $226.45 200
01:50 PM $226.45 Up $0.00 $226.52 $226.45 0
01:48 PM $226.49 Up $0.09 $226.49 $226.49 100
01:48 PM $226.49 Up $0.00 $226.49 $226.49 0
01:47 PM $226.40 Down $ -0.05 $226.40 $226.40 100
01:46 PM $226.45 Up $0.02 $226.50 $226.43 500
01:45 PM $226.43 Down $ -0.03 $226.43 $226.43 100
01:43 PM $226.46 Down $ -0.02 $226.50 $226.46 500
01:43 PM $226.46 Up $0.00 $226.50 $226.46 0
01:42 PM $226.48 Down $ -0.03 $226.49 $226.48 300
01:40 PM $226.51 Up $0.03 $226.51 $226.51 400
01:40 PM $226.51 Up $0.00 $226.51 $226.51 0
01:39 PM $226.48 Up $0.00 $226.57 $226.45 1,500
01:37 PM $226.48 Up $0.15 $226.49 $226.48 200
01:37 PM $226.48 Up $0.00 $226.49 $226.48 0
01:36 PM $226.33 Down $ -0.03 $226.34 $226.33 200
01:35 PM $226.36 Down $ -0.10 $226.36 $226.36 100
01:34 PM $226.46 Up $0.09 $226.46 $226.29 700
01:33 PM $226.37 Down $ -0.07 $226.48 $226.37 1,500
01:32 PM $226.44 Down $ -0.04 $226.44 $226.44 100
01:30 PM $226.48 Up $0.06 $226.48 $226.48 100
01:30 PM $226.48 Up $0.00 $226.48 $226.48 0
01:29 PM $226.42 Up $0.01 $226.52 $226.42 600
01:28 PM $226.41 Down $ -0.04 $226.50 $226.41 300
01:27 PM $226.45 Down $ -0.05 $226.46 $226.45 300
01:26 PM $226.50 Up $0.08 $226.51 $226.50 200
01:25 PM $226.42 Down $ -0.09 $226.50 $226.40 500
01:22 PM $226.51 Down $ -0.12 $226.64 $226.51 500
01:22 PM $226.51 Up $0.00 $226.64 $226.51 0
01:22 PM $226.51 Up $0.00 $226.64 $226.51 0
01:21 PM $226.63 Down $ -0.10 $226.69 $226.63 400
01:20 PM $226.73 Up $0.06 $226.73 $226.64 300
01:19 PM $226.67 Down $ -0.17 $226.77 $226.67 800
01:18 PM $226.84 Up $0.11 $226.85 $226.82 7,600
01:17 PM $226.73 Up $0.07 $226.73 $226.73 200
01:16 PM $226.66 Down $ -0.07 $226.71 $226.65 500
01:15 PM $226.73 Down $ -0.07 $226.73 $226.73 100
01:14 PM $226.80 Up $0.07 $226.80 $226.72 800
01:13 PM $226.73 Down $ -0.24 $226.89 $226.70 5,600
01:10 PM $226.97 Up $0.05 $226.97 $226.97 100
01:10 PM $226.97 Up $0.00 $226.97 $226.97 0
01:10 PM $226.97 Up $0.00 $226.97 $226.97 0
01:09 PM $226.92 Up $0.02 $226.92 $226.92 100
01:08 PM $226.90 Down $ -0.06 $226.90 $226.90 100
01:07 PM $226.96 Up $0.04 $226.96 $226.91 300
01:05 PM $226.92 Down $ -0.05 $226.92 $226.92 200
01:05 PM $226.92 Up $0.00 $226.92 $226.92 0
01:04 PM $226.97 Up $0.01 $226.97 $226.97 100
01:02 PM $226.96 Up $0.15 $226.96 $226.85 400
01:02 PM $226.96 Up $0.00 $226.96 $226.85 0
01:01 PM $226.81 Down $ -0.08 $226.87 $226.81 400
01:00 PM $226.89 Down $ -0.03 $226.89 $226.89 100
12:59 PM $226.92 Up $0.01 $226.92 $226.89 500
12:57 PM $226.91 Up $0.06 $226.91 $226.85 400
12:57 PM $226.91 Up $0.00 $226.91 $226.85 0
12:56 PM $226.85 Down $ -0.12 $226.92 $226.85 400
12:55 PM $226.97 Down $ -0.04 $226.97 $226.93 1,000
12:54 PM $227.01 Down $ -0.01 $227.01 $227.01 100
12:53 PM $227.02 Up $0.02 $227.02 $226.99 1,100
12:52 PM $227.00 Up $0.06 $227.00 $226.97 1,700
12:51 PM $226.94 Up $0.00 $226.94 $226.93 300
12:50 PM $226.94 Down $ -0.03 $226.97 $226.87 700
12:49 PM $226.97 Down $ -0.21 $227.11 $226.88 1,300
12:48 PM $227.18 Up $0.07 $227.18 $227.18 100
12:47 PM $227.11 Down $ -0.09 $227.16 $227.11 400
12:45 PM $227.20 Down $ -0.09 $227.23 $227.20 200
12:45 PM $227.20 Up $0.00 $227.23 $227.20 0
12:44 PM $227.29 Down $ -0.13 $227.40 $227.29 1,400
12:43 PM $227.42 Up $0.03 $227.50 $227.42 700
12:42 PM $227.39 Up $0.16 $227.39 $227.28 400
12:41 PM $227.23 Up $0.02 $227.23 $227.23 100
12:40 PM $227.21 Up $0.15 $227.21 $227.10 1,200
12:39 PM $227.06 Down $ -0.21 $227.22 $227.06 1,000
12:37 PM $227.27 Up $0.03 $227.27 $227.20 600
12:37 PM $227.27 Up $0.00 $227.27 $227.20 0
12:36 PM $227.24 Down $ -0.03 $227.24 $227.23 400
12:34 PM $227.27 Up $0.01 $227.27 $227.27 200
12:34 PM $227.27 Up $0.00 $227.27 $227.27 0
12:33 PM $227.26 Up $0.01 $227.26 $227.26 100
12:32 PM $227.25 Up $0.10 $227.25 $227.20 400
12:31 PM $227.15 Down $ -0.18 $227.26 $227.15 1,000
12:30 PM $227.33 Up $0.06 $227.33 $227.33 100
12:29 PM $227.27 Up $0.02 $227.35 $227.27 400
12:28 PM $227.25 Down $ -0.01 $227.31 $227.25 200
12:27 PM $227.26 Down $ -0.08 $227.28 $227.26 300
12:26 PM $227.34 Up $0.08 $227.34 $227.28 200
12:25 PM $227.26 Down $ -0.13 $227.40 $227.26 1,000
12:24 PM $227.39 Down $ -0.04 $227.40 $227.39 300
12:23 PM $227.43 Up $0.02 $227.45 $227.38 300
12:22 PM $227.42 Up $0.03 $227.42 $227.38 200
12:21 PM $227.38 Up $0.06 $227.38 $227.38 100
12:20 PM $227.32 Up $0.01 $227.32 $227.32 200
12:18 PM $227.31 Up $0.00 $227.31 $227.27 400
12:18 PM $227.31 Up $0.00 $227.31 $227.27 0
12:17 PM $227.31 Down $ -0.09 $227.35 $227.31 300
12:16 PM $227.40 Up $0.09 $227.40 $227.32 500
12:15 PM $227.31 Up $0.06 $227.31 $227.31 100
12:14 PM $227.25 Down $ -0.13 $227.39 $227.20 1,600
12:13 PM $227.38 Down $ -0.01 $227.45 $227.38 400
12:12 PM $227.39 Down $ -0.05 $227.39 $227.39 100
12:11 PM $227.44 Up $0.09 $227.44 $227.43 500
12:10 PM $227.35 Up $0.00 $227.41 $227.35 600
12:09 PM $227.35 Down $ -0.11 $227.40 $227.34 700
12:07 PM $227.46 Up $0.03 $227.46 $227.38 500
12:07 PM $227.46 Up $0.00 $227.46 $227.38 0
12:06 PM $227.43 Up $0.00 $227.43 $227.42 200
12:05 PM $227.43 Up $0.00 $227.43 $227.43 200
12:04 PM $227.43 Down $ -0.01 $227.49 $227.43 700
12:03 PM $227.44 Down $ -0.06 $227.47 $227.44 900
12:02 PM $227.50 Down $ -0.05 $227.50 $227.47 900
12:01 PM $227.55 Up $0.07 $227.56 $227.55 300
12:00 PM $227.48 Down $ -0.05 $227.57 $227.48 9,800
11:59 AM $227.53 Down $ -0.01 $227.56 $227.47 3,500
11:58 AM $227.54 Up $0.06 $227.54 $227.47 500
11:55 AM $227.48 Down $ -0.05 $227.48 $227.48 100
11:55 AM $227.48 Up $0.00 $227.48 $227.48 0
11:55 AM $227.48 Up $0.00 $227.48 $227.48 0
11:54 AM $227.53 Up $0.04 $227.53 $227.52 200
11:53 AM $227.49 Up $0.06 $227.49 $227.49 100
11:52 AM $227.43 Down $ -0.06 $227.43 $227.43 200
11:51 AM $227.49 Up $0.12 $227.49 $227.49 100
11:50 AM $227.37 Up $0.17 $227.44 $227.24 600
11:49 AM $227.20 Down $ -0.11 $227.29 $227.20 1,400
11:47 AM $227.31 Down $ -0.03 $227.31 $227.28 500
11:47 AM $227.31 Up $0.00 $227.31 $227.28 0
11:45 AM $227.34 Down $ -0.17 $227.46 $227.29 1,100
11:45 AM $227.34 Up $0.00 $227.46 $227.29 0
11:44 AM $227.51 Up $0.07 $227.51 $227.51 100
11:42 AM $227.44 Up $0.01 $227.51 $227.44 300
11:42 AM $227.44 Up $0.00 $227.51 $227.44 0
11:41 AM $227.43 Up $0.00 $227.44 $227.43 200
11:39 AM $227.43 Down $ -0.03 $227.44 $227.41 900
11:39 AM $227.43 Up $0.00 $227.44 $227.41 0
11:38 AM $227.46 Down $ -0.06 $227.57 $227.46 12,400
11:36 AM $227.52 Up $0.07 $227.52 $227.52 100
11:36 AM $227.52 Up $0.00 $227.52 $227.52 0
11:35 AM $227.45 Down $ -0.01 $227.56 $227.45 1,800
11:33 AM $227.46 Down $ -0.21 $227.69 $227.46 1,800
11:33 AM $227.46 Up $0.00 $227.69 $227.46 0
11:32 AM $227.67 Down $ -0.07 $227.75 $227.67 1,200
11:30 AM $227.74 Up $0.02 $227.74 $227.70 400
11:30 AM $227.74 Up $0.00 $227.74 $227.70 0
11:29 AM $227.72 Down $ -0.04 $227.85 $227.72 3,200
11:28 AM $227.76 Down $ -0.02 $227.76 $227.76 200
11:27 AM $227.78 Up $0.06 $227.78 $227.75 300
11:26 AM $227.72 Down $ -0.05 $227.72 $227.71 300
11:25 AM $227.77 Down $ -0.26 $227.97 $227.77 2,100
11:23 AM $228.03 Up $0.08 $228.03 $228.03 100
11:23 AM $228.03 Up $0.00 $228.03 $228.03 0
11:22 AM $227.95 Down $ -0.11 $228.03 $227.95 700
11:20 AM $228.06 Down $ -0.06 $228.06 $228.06 200
11:20 AM $228.06 Up $0.00 $228.06 $228.06 0
11:19 AM $228.12 Up $0.01 $228.12 $228.07 600
11:17 AM $228.11 Down $ -0.03 $228.11 $228.11 100
11:17 AM $228.11 Up $0.00 $228.11 $228.11 0
11:13 AM $228.14 Down $ -0.04 $228.14 $228.14 100
11:13 AM $228.14 Up $0.00 $228.14 $228.14 0
11:13 AM $228.14 Up $0.00 $228.14 $228.14 0
11:13 AM $228.14 Up $0.00 $228.14 $228.14 0
11:12 AM $228.18 Down $ -0.07 $228.18 $228.18 100
11:10 AM $228.25 Down $ -0.04 $228.26 $228.25 200
11:10 AM $228.25 Up $0.00 $228.26 $228.25 0
11:09 AM $228.29 Down $ -0.06 $228.35 $228.29 400
11:06 AM $228.35 Down $ -0.07 $228.50 $228.28 1,600
11:06 AM $228.35 Up $0.00 $228.50 $228.28 0
11:06 AM $228.35 Up $0.00 $228.50 $228.28 0
11:05 AM $228.42 Up $0.12 $228.42 $228.35 200
11:04 AM $228.30 Up $0.09 $228.30 $228.30 100
11:03 AM $228.21 Up $0.17 $228.21 $228.13 500
11:02 AM $228.04 Down $ -0.06 $228.04 $228.04 100
11:01 AM $228.10 Down $ -0.03 $228.10 $228.10 100
11:00 AM $228.13 Down $ -0.19 $228.27 $228.13 600
10:59 AM $228.32 Down $ -0.06 $228.45 $228.26 1,900
10:58 AM $228.38 Up $0.20 $228.38 $228.24 400
10:57 AM $228.18 Up $0.18 $228.18 $228.09 200
10:56 AM $228.00 Up $0.12 $228.00 $227.94 200
10:55 AM $227.88 Up $0.14 $227.88 $227.81 200
10:54 AM $227.74 Up $0.14 $227.79 $227.68 700
10:53 AM $227.60 Up $0.23 $227.60 $227.40 900
10:52 AM $227.37 Down $ -0.17 $227.50 $227.37 1,000
10:51 AM $227.54 Down $ -0.15 $227.64 $227.54 800
10:50 AM $227.69 Up $0.01 $227.69 $227.69 100
10:49 AM $227.68 Down $ -0.05 $227.73 $227.68 1,200
10:48 AM $227.73 Down $ -0.03 $227.81 $227.73 200
10:47 AM $227.76 Down $ -0.17 $227.95 $227.76 800
10:46 AM $227.93 Up $0.10 $227.94 $227.92 300
10:45 AM $227.83 Up $0.13 $227.83 $227.77 200
10:44 AM $227.70 Up $0.21 $227.70 $227.58 500
10:43 AM $227.49 Down $ -0.08 $227.49 $227.49 100
10:42 AM $227.57 Up $0.26 $227.57 $227.24 1,100
10:41 AM $227.31 Down $ -0.19 $227.48 $227.19 1,300
10:40 AM $227.50 Down $ -0.02 $227.61 $227.44 900
10:39 AM $227.52 Down $ -0.06 $227.52 $227.52 100
10:37 AM $227.58 Down $ -0.38 $227.93 $227.57 2,600
10:37 AM $227.58 Up $0.00 $227.93 $227.57 0
10:36 AM $227.96 Up $0.17 $227.96 $227.85 500
10:35 AM $227.79 Up $0.32 $227.79 $227.59 400
10:34 AM $227.47 Down $ -0.11 $227.63 $227.47 1,000
10:32 AM $227.58 Down $ -0.15 $227.67 $227.56 1,100
10:32 AM $227.58 Up $0.00 $227.67 $227.56 0
10:31 AM $227.73 Down $ -0.03 $227.73 $227.70 500
10:30 AM $227.76 Down $ -0.29 $227.95 $227.69 1,600
10:29 AM $228.05 Down $ -0.08 $228.10 $228.04 600
10:28 AM $228.13 Down $ -0.03 $228.13 $228.10 400
10:27 AM $228.16 Down $ -0.23 $228.35 $228.08 1,000
10:26 AM $228.39 Down $ -0.05 $228.56 $228.39 700
10:25 AM $228.44 Down $ -0.13 $228.50 $228.39 1,100
10:24 AM $228.56 Up $0.06 $228.56 $228.48 300
10:23 AM $228.50 Up $0.17 $228.50 $228.30 300
10:21 AM $228.33 Down $ -0.38 $228.66 $228.18 1,700
10:21 AM $228.33 Up $0.00 $228.66 $228.18 0
10:20 AM $228.71 Down $ -0.17 $228.81 $228.71 500
10:19 AM $228.88 Up $0.12 $228.88 $228.88 100
10:18 AM $228.76 Down $ -0.36 $229.08 $228.76 700
10:17 AM $229.12 Down $ -0.18 $229.24 $229.12 800
10:15 AM $229.30 Down $ -0.04 $229.31 $229.30 200
10:15 AM $229.30 Up $0.00 $229.31 $229.30 0
10:13 AM $229.34 Up $0.08 $229.39 $229.34 300
10:13 AM $229.34 Up $0.00 $229.39 $229.34 0
10:11 AM $229.26 Up $0.06 $229.26 $229.26 100
10:11 AM $229.26 Up $0.00 $229.26 $229.26 0
10:10 AM $229.20 Down $ -0.01 $229.20 $229.14 200
10:09 AM $229.21 Down $ -0.12 $229.33 $229.21 600
10:08 AM $229.33 Up $0.17 $229.43 $229.10 1,800
10:07 AM $229.16 Down $ -0.05 $229.17 $229.16 400
10:06 AM $229.21 Up $0.26 $229.21 $229.03 400
10:05 AM $228.95 Down $ -0.09 $228.97 $228.79 700
10:04 AM $229.04 Up $0.04 $229.04 $229.04 100
10:03 AM $229.00 Down $ -0.09 $229.16 $229.00 900
10:02 AM $229.09 Up $0.28 $229.09 $228.87 600
10:01 AM $228.81 Up $0.00 $228.93 $228.81 700
10:00 AM $228.81 Up $0.13 $228.81 $228.75 200
09:59 AM $228.68 Up $0.02 $228.68 $228.62 600
09:58 AM $228.66 Up $0.13 $228.66 $228.66 100
09:56 AM $228.53 Up $0.08 $228.58 $228.41 2,300
09:56 AM $228.53 Up $0.00 $228.58 $228.41 0
09:55 AM $228.45 Up $0.17 $228.45 $228.39 200
09:54 AM $228.28 Up $0.29 $228.28 $228.06 500
09:53 AM $227.99 Up $0.13 $227.99 $227.93 200
09:52 AM $227.86 Up $0.06 $227.86 $227.86 100
09:51 AM $227.80 Down $ -0.17 $227.94 $227.80 500
09:50 AM $227.97 Up $0.15 $228.03 $227.89 1,900
09:49 AM $227.82 Up $0.20 $227.82 $227.63 400
09:48 AM $227.62 Up $0.56 $227.62 $227.13 900
09:47 AM $227.07 Down $ -0.19 $227.20 $226.95 2,300
09:46 AM $227.26 Down $ -0.14 $227.38 $227.26 500
09:45 AM $227.40 Down $ -0.11 $227.45 $227.40 300
09:44 AM $227.51 Down $ -0.17 $227.67 $227.51 700
09:43 AM $227.68 Down $ -0.03 $227.68 $227.68 100
09:42 AM $227.71 Up $0.06 $227.71 $227.59 300
09:41 AM $227.65 Down $ -0.05 $227.65 $227.58 1,300
09:40 AM $227.70 Down $ -0.23 $227.71 $227.59 900
09:39 AM $227.93 Up $0.18 $227.93 $227.93 100
09:36 AM $227.75 Down $ -0.33 $228.13 $227.69 1,100
09:36 AM $227.75 Up $0.00 $228.13 $227.69 0
09:36 AM $227.75 Up $0.00 $228.13 $227.69 0
09:34 AM $228.08 Up $0.53 $228.08 $227.94 400
09:34 AM $228.08 Up $0.00 $228.08 $227.94 0
09:33 AM $227.55 Down $ -0.21 $228.02 $227.45 1,200
09:32 AM $227.76 Down $ -0.45 $227.88 $227.76 300
09:30 AM $228.21 Down $ -0.07 $228.48 $228.00 575,600
09:30 AM $228.21 Up $0.00 $228.48 $228.00 0
Previous close $228.28

One month history

Date Closing Opening High Low Volume
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 $230.00 $230.14 $229.12 558,700
13-06-2024 $231.14 $232.40 $232.40 $231.09 326,600
12-06-2024 $233.84 $234.72 $235.21 $233.71 370,600
11-06-2024 $234.01 $234.25 $234.51 $233.40 182,000
10-06-2024 $234.99 $233.53 $235.17 $233.20 222,000
06-06-2024 $235.46 $236.20 $236.89 $235.45 227,900
05-06-2024 $235.04 $234.98 $236.00 $234.70 146,600
04-06-2024 $232.96 $230.27 $233.59 $229.96 212,900
03-06-2024 $229.90 $230.40 $230.49 $228.93 470,500
31-05-2024 $234.54 $231.34 $234.64 $230.42 705,800
30-05-2024 $231.87 $230.91 $232.13 $230.90 178,800
29-05-2024 $231.85 $233.30 $233.34 $231.02 196,700
28-05-2024 $235.35 $236.75 $236.86 $235.19 260,800
27-05-2024 $237.07 $238.50 $238.75 $236.93 131,900
24-05-2024 $240.37 $239.72 $240.45 $238.71 164,600
23-05-2024 $237.19 $236.58 $237.43 $235.51 235,000
22-05-2024 $236.39 $237.25 $238.48 $235.97 146,100
21-05-2024 $236.22 $234.84 $236.34 $234.76 201,500
17-05-2024 $232.72 $233.18 $233.24 $232.42 278,700
16-05-2024 $232.95 $232.47 $233.85 $232.36 302,700
15-05-2024 $230.91 $229.71 $231.31 $229.44 152,400
14-05-2024 $229.08 $229.05 $229.64 $227.43 272,000
13-05-2024 $229.05 $229.62 $229.84 $228.69 131,600
10-05-2024 $229.48 $230.28 $230.40 $228.90 202,400
09-05-2024 $229.61 $230.92 $231.89 $229.24 167,200
Graphs are not available, please refer to the detailed table
Back to top