Find a quote
THOMSON REUTERS CORPORATION
246.29 Up 0.58 (0.24 %)
Delayed : 2025/03/25 17:40:00
- Previous close $245.71
- Opening $246.30
- Today High $247.74
- Today Low $245.16
- Price Bid $244.50
- Price Ask $244.50
- 52 Weeks High $260.45
- 52 Weeks Low $204.57
- Size Bid 1
- Size Ask 1
- Volume 220,967
Fundamentals
- P/E Ratio : 35.12
- Earnings/Share : 10.59
- Dividends/Share : $0.86
- Current Div. Yield : 1.39
- Market Cap (M) : 110,672.96
- Shares Out (M) : 450.42
- Exchange : XTSE
- Ex Dividend Date : 2025/02/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $246.29 | Down $ -0.06 | $246.29 | $246.29 | 73,600 |
| 03:59 PM | $246.35 | Down $ -0.12 | $246.48 | $246.22 | 8,200 |
| 03:58 PM | $246.47 | Up $0.05 | $246.51 | $246.43 | 4,300 |
| 03:57 PM | $246.42 | Up $0.00 | $246.47 | $246.33 | 6,600 |
| 03:56 PM | $246.42 | Up $0.02 | $246.51 | $246.33 | 4,600 |
| 03:55 PM | $246.40 | Down $ -0.14 | $246.50 | $246.38 | 3,000 |
| 03:54 PM | $246.54 | Up $0.04 | $246.67 | $246.53 | 1,800 |
| 03:52 PM | $246.50 | Up $0.00 | $246.59 | $246.49 | 2,700 |
| 03:52 PM | $246.50 | Up $0.00 | $246.59 | $246.49 | 0 |
| 03:51 PM | $246.50 | Down $ -0.01 | $246.50 | $246.50 | 200 |
| 03:50 PM | $246.51 | Down $ -0.38 | $246.85 | $246.33 | 4,700 |
| 03:49 PM | $246.89 | Down $0.00 | $246.92 | $246.89 | 700 |
| 03:48 PM | $246.89 | Up $0.06 | $246.89 | $246.88 | 200 |
| 03:47 PM | $246.83 | Down $ -0.05 | $246.89 | $246.82 | 1,300 |
| 03:46 PM | $246.88 | Up $0.09 | $246.88 | $246.82 | 400 |
| 03:45 PM | $246.79 | Up $0.05 | $246.79 | $246.78 | 300 |
| 03:43 PM | $246.74 | Down $ -0.02 | $246.77 | $246.74 | 500 |
| 03:43 PM | $246.74 | Up $0.00 | $246.77 | $246.74 | 0 |
| 03:42 PM | $246.76 | Up $0.00 | $246.84 | $246.76 | 900 |
| 03:41 PM | $246.76 | Up $0.02 | $246.76 | $246.71 | 200 |
| 03:40 PM | $246.74 | Up $0.01 | $246.74 | $246.73 | 600 |
| 03:39 PM | $246.73 | Down $ -0.13 | $246.86 | $246.73 | 500 |
| 03:38 PM | $246.86 | Down $ -0.06 | $247.00 | $246.86 | 300 |
| 03:37 PM | $246.92 | Up $0.31 | $246.96 | $246.67 | 1,600 |
| 03:36 PM | $246.61 | Up $0.13 | $246.62 | $246.53 | 1,300 |
| 03:35 PM | $246.48 | Down $ -0.45 | $246.77 | $246.48 | 900 |
| 03:34 PM | $246.93 | Down $ -0.18 | $247.09 | $246.93 | 900 |
| 03:33 PM | $247.11 | Up $0.00 | $247.11 | $247.11 | 100 |
| 03:32 PM | $247.11 | Up $0.04 | $247.11 | $247.07 | 400 |
| 03:31 PM | $247.07 | Up $0.01 | $247.07 | $247.03 | 200 |
| 03:30 PM | $247.06 | Up $0.21 | $247.06 | $246.85 | 1,200 |
| 03:29 PM | $246.85 | Up $0.01 | $246.85 | $246.84 | 300 |
| 03:27 PM | $246.84 | Down $ -0.02 | $246.84 | $246.84 | 100 |
| 03:27 PM | $246.84 | Up $0.00 | $246.84 | $246.84 | 0 |
| 03:26 PM | $246.86 | Up $0.09 | $246.86 | $246.81 | 600 |
| 03:24 PM | $246.77 | Up $0.01 | $246.77 | $246.77 | 100 |
| 03:24 PM | $246.77 | Up $0.00 | $246.77 | $246.77 | 0 |
| 03:23 PM | $246.76 | Down $ -0.07 | $246.86 | $246.76 | 600 |
| 03:22 PM | $246.83 | Down $ -0.14 | $246.83 | $246.83 | 300 |
| 03:20 PM | $246.97 | Down $ -0.03 | $247.03 | $246.96 | 400 |
| 03:20 PM | $246.97 | Up $0.00 | $247.03 | $246.96 | 0 |
| 03:19 PM | $247.01 | Down $ -0.03 | $247.01 | $246.98 | 300 |
| 03:18 PM | $247.03 | Up $0.05 | $247.03 | $247.03 | 200 |
| 03:17 PM | $246.98 | Up $0.13 | $246.98 | $246.89 | 700 |
| 03:16 PM | $246.85 | Up $0.00 | $246.85 | $246.80 | 400 |
| 03:15 PM | $246.85 | Up $0.12 | $246.85 | $246.77 | 1,100 |
| 03:14 PM | $246.73 | Down $ -0.02 | $246.73 | $246.73 | 100 |
| 03:13 PM | $246.75 | Down $ -0.14 | $246.75 | $246.75 | 100 |
| 03:11 PM | $246.89 | Down $ -0.06 | $246.95 | $246.89 | 300 |
| 03:11 PM | $246.89 | Up $0.00 | $246.95 | $246.89 | 0 |
| 03:10 PM | $246.95 | Down $ -0.08 | $247.00 | $246.95 | 700 |
| 03:09 PM | $247.03 | Up $0.00 | $247.07 | $247.03 | 500 |
| 03:08 PM | $247.03 | Down $ -0.07 | $247.03 | $247.03 | 200 |
| 03:06 PM | $247.10 | Up $0.05 | $247.10 | $247.10 | 100 |
| 03:06 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 03:05 PM | $247.05 | Down $ -0.06 | $247.06 | $247.05 | 200 |
| 03:03 PM | $247.11 | Down $ -0.03 | $247.11 | $247.11 | 200 |
| 03:03 PM | $247.11 | Up $0.00 | $247.11 | $247.11 | 0 |
| 03:02 PM | $247.14 | Up $0.05 | $247.15 | $247.07 | 600 |
| 03:01 PM | $247.09 | Up $0.04 | $247.09 | $247.05 | 200 |
| 02:59 PM | $247.05 | Up $0.00 | $247.05 | $247.05 | 100 |
| 02:59 PM | $247.05 | Up $0.00 | $247.05 | $247.05 | 0 |
| 02:58 PM | $247.05 | Up $0.03 | $247.05 | $247.05 | 100 |
| 02:57 PM | $247.02 | Down $ -0.02 | $247.02 | $246.99 | 600 |
| 02:55 PM | $247.04 | Up $0.04 | $247.04 | $247.03 | 400 |
| 02:55 PM | $247.04 | Up $0.00 | $247.04 | $247.03 | 0 |
| 02:54 PM | $247.00 | Down $ -0.10 | $247.01 | $247.00 | 200 |
| 02:53 PM | $247.10 | Up $0.00 | $247.14 | $247.10 | 200 |
| 02:52 PM | $247.10 | Down $ -0.08 | $247.10 | $247.10 | 100 |
| 02:51 PM | $247.18 | Up $0.06 | $247.18 | $247.16 | 300 |
| 02:50 PM | $247.12 | Up $0.00 | $247.23 | $247.11 | 300 |
| 02:48 PM | $247.12 | Down $ -0.08 | $247.17 | $247.12 | 300 |
| 02:48 PM | $247.12 | Up $0.00 | $247.17 | $247.12 | 0 |
| 02:47 PM | $247.20 | Up $0.02 | $247.20 | $247.08 | 700 |
| 02:46 PM | $247.18 | Up $0.00 | $247.18 | $247.18 | 100 |
| 02:45 PM | $247.18 | Up $0.02 | $247.18 | $247.18 | 300 |
| 02:42 PM | $247.16 | Up $0.05 | $247.16 | $247.16 | 300 |
| 02:42 PM | $247.16 | Up $0.00 | $247.16 | $247.16 | 0 |
| 02:42 PM | $247.16 | Up $0.00 | $247.16 | $247.16 | 0 |
| 02:41 PM | $247.11 | Down $ -0.06 | $247.20 | $247.11 | 600 |
| 02:38 PM | $247.17 | Down $ -0.06 | $247.18 | $247.17 | 400 |
| 02:38 PM | $247.17 | Up $0.00 | $247.18 | $247.17 | 0 |
| 02:38 PM | $247.17 | Up $0.00 | $247.18 | $247.17 | 0 |
| 02:37 PM | $247.23 | Up $0.03 | $247.23 | $247.22 | 900 |
| 02:36 PM | $247.20 | Up $0.00 | $247.20 | $247.20 | 100 |
| 02:34 PM | $247.20 | Up $0.00 | $247.20 | $247.20 | 100 |
| 02:34 PM | $247.20 | Up $0.00 | $247.20 | $247.20 | 0 |
| 02:33 PM | $247.20 | Up $0.03 | $247.20 | $247.17 | 300 |
| 02:30 PM | $247.17 | Up $0.07 | $247.17 | $247.08 | 500 |
| 02:30 PM | $247.17 | Up $0.00 | $247.17 | $247.08 | 0 |
| 02:30 PM | $247.17 | Up $0.00 | $247.17 | $247.08 | 0 |
| 02:25 PM | $247.10 | Up $0.09 | $247.10 | $246.97 | 600 |
| 02:25 PM | $247.10 | Up $0.00 | $247.10 | $246.97 | 0 |
| 02:25 PM | $247.10 | Up $0.00 | $247.10 | $246.97 | 0 |
| 02:25 PM | $247.10 | Up $0.00 | $247.10 | $246.97 | 0 |
| 02:25 PM | $247.10 | Up $0.00 | $247.10 | $246.97 | 0 |
| 02:24 PM | $247.01 | Down $ -0.12 | $247.09 | $247.01 | 1,000 |
| 02:23 PM | $247.13 | Down $ -0.05 | $247.14 | $247.13 | 200 |
| 02:21 PM | $247.18 | Up $0.03 | $247.18 | $247.16 | 400 |
| 02:21 PM | $247.18 | Up $0.00 | $247.18 | $247.16 | 0 |
| 02:20 PM | $247.15 | Up $0.03 | $247.15 | $247.15 | 100 |
| 02:18 PM | $247.12 | Up $0.01 | $247.15 | $246.99 | 1,100 |
| 02:18 PM | $247.12 | Up $0.00 | $247.15 | $246.99 | 0 |
| 02:15 PM | $247.11 | Down $ -0.05 | $247.11 | $247.11 | 200 |
| 02:15 PM | $247.11 | Up $0.00 | $247.11 | $247.11 | 0 |
| 02:15 PM | $247.11 | Up $0.00 | $247.11 | $247.11 | 0 |
| 02:12 PM | $247.16 | Up $0.01 | $247.16 | $247.16 | 200 |
| 02:12 PM | $247.16 | Up $0.00 | $247.16 | $247.16 | 0 |
| 02:12 PM | $247.16 | Up $0.00 | $247.16 | $247.16 | 0 |
| 02:11 PM | $247.15 | Down $ -0.03 | $247.15 | $247.15 | 100 |
| 02:10 PM | $247.18 | Up $0.19 | $247.18 | $247.04 | 400 |
| 02:09 PM | $246.99 | Down $ -0.08 | $246.99 | $246.99 | 100 |
| 02:08 PM | $247.07 | Up $0.01 | $247.07 | $247.07 | 100 |
| 02:07 PM | $247.06 | Down $ -0.17 | $247.11 | $247.02 | 500 |
| 02:06 PM | $247.23 | Up $0.02 | $247.23 | $247.19 | 300 |
| 02:05 PM | $247.21 | Down $ -0.03 | $247.28 | $247.21 | 200 |
| 02:04 PM | $247.24 | Down $ -0.03 | $247.26 | $247.19 | 700 |
| 02:02 PM | $247.27 | Down $ -0.07 | $247.28 | $247.27 | 200 |
| 02:02 PM | $247.27 | Up $0.00 | $247.28 | $247.27 | 0 |
| 02:00 PM | $247.34 | Down $ -0.06 | $247.34 | $247.34 | 100 |
| 02:00 PM | $247.34 | Up $0.00 | $247.34 | $247.34 | 0 |
| 01:59 PM | $247.40 | Down $ -0.09 | $247.41 | $247.40 | 200 |
| 01:58 PM | $247.49 | Down $ -0.02 | $247.49 | $247.49 | 100 |
| 01:57 PM | $247.51 | Up $0.02 | $247.56 | $247.51 | 300 |
| 01:56 PM | $247.49 | Down $ -0.01 | $247.53 | $247.49 | 300 |
| 01:55 PM | $247.50 | Down $ -0.01 | $247.50 | $247.50 | 100 |
| 01:53 PM | $247.51 | Down $ -0.04 | $247.60 | $247.51 | 300 |
| 01:53 PM | $247.51 | Up $0.00 | $247.60 | $247.51 | 0 |
| 01:52 PM | $247.55 | Up $0.11 | $247.55 | $247.50 | 700 |
| 01:51 PM | $247.44 | Down $ -0.08 | $247.44 | $247.44 | 100 |
| 01:50 PM | $247.52 | Down $ -0.08 | $247.58 | $247.52 | 400 |
| 01:49 PM | $247.60 | Down $ -0.10 | $247.64 | $247.59 | 700 |
| 01:48 PM | $247.70 | Up $0.01 | $247.72 | $247.70 | 300 |
| 01:47 PM | $247.69 | Up $0.04 | $247.69 | $247.59 | 700 |
| 01:46 PM | $247.65 | Up $0.00 | $247.65 | $247.65 | 100 |
| 01:43 PM | $247.65 | Up $0.04 | $247.65 | $247.63 | 700 |
| 01:43 PM | $247.65 | Up $0.00 | $247.65 | $247.63 | 0 |
| 01:43 PM | $247.65 | Up $0.00 | $247.65 | $247.63 | 0 |
| 01:42 PM | $247.61 | Down $ -0.01 | $247.74 | $247.60 | 900 |
| 01:41 PM | $247.62 | Up $0.05 | $247.66 | $247.61 | 600 |
| 01:40 PM | $247.57 | Down $ -0.02 | $247.57 | $247.57 | 200 |
| 01:39 PM | $247.59 | Up $0.02 | $247.59 | $247.59 | 100 |
| 01:37 PM | $247.57 | Down $ -0.06 | $247.59 | $247.54 | 1,000 |
| 01:37 PM | $247.57 | Up $0.00 | $247.59 | $247.54 | 0 |
| 01:36 PM | $247.63 | Up $0.09 | $247.63 | $247.61 | 400 |
| 01:33 PM | $247.54 | Up $0.03 | $247.56 | $247.54 | 400 |
| 01:33 PM | $247.54 | Up $0.00 | $247.56 | $247.54 | 0 |
| 01:33 PM | $247.54 | Up $0.00 | $247.56 | $247.54 | 0 |
| 01:31 PM | $247.51 | Up $0.02 | $247.51 | $247.51 | 100 |
| 01:31 PM | $247.51 | Up $0.00 | $247.51 | $247.51 | 0 |
| 01:30 PM | $247.49 | Up $0.02 | $247.49 | $247.39 | 400 |
| 01:28 PM | $247.47 | Down $ -0.04 | $247.48 | $247.47 | 300 |
| 01:28 PM | $247.47 | Up $0.00 | $247.48 | $247.47 | 0 |
| 01:26 PM | $247.51 | Up $0.10 | $247.51 | $247.45 | 400 |
| 01:26 PM | $247.51 | Up $0.00 | $247.51 | $247.45 | 0 |
| 01:25 PM | $247.41 | Down $ -0.07 | $247.41 | $247.41 | 300 |
| 01:24 PM | $247.48 | Down $ -0.01 | $247.52 | $247.48 | 200 |
| 01:22 PM | $247.49 | Up $0.10 | $247.49 | $247.48 | 200 |
| 01:22 PM | $247.49 | Up $0.00 | $247.49 | $247.48 | 0 |
| 01:18 PM | $247.39 | Up $0.03 | $247.39 | $247.39 | 200 |
| 01:18 PM | $247.39 | Up $0.00 | $247.39 | $247.39 | 0 |
| 01:18 PM | $247.39 | Up $0.00 | $247.39 | $247.39 | 0 |
| 01:18 PM | $247.39 | Up $0.00 | $247.39 | $247.39 | 0 |
| 01:17 PM | $247.36 | Down $ -0.16 | $247.55 | $247.36 | 300 |
| 01:15 PM | $247.52 | Up $0.00 | $247.59 | $247.52 | 600 |
| 01:15 PM | $247.52 | Up $0.00 | $247.59 | $247.52 | 0 |
| 01:14 PM | $247.52 | Up $0.10 | $247.52 | $247.44 | 200 |
| 01:13 PM | $247.42 | Up $0.05 | $247.43 | $247.38 | 700 |
| 01:12 PM | $247.37 | Up $0.06 | $247.37 | $247.37 | 100 |
| 01:10 PM | $247.31 | Up $0.01 | $247.31 | $247.31 | 200 |
| 01:10 PM | $247.31 | Up $0.00 | $247.31 | $247.31 | 0 |
| 01:09 PM | $247.30 | Up $0.06 | $247.30 | $247.29 | 200 |
| 01:08 PM | $247.24 | Down $ -0.01 | $247.29 | $247.24 | 600 |
| 01:07 PM | $247.25 | Up $0.44 | $247.28 | $246.85 | 1,500 |
| 01:06 PM | $246.82 | Up $0.01 | $246.84 | $246.77 | 1,600 |
| 01:04 PM | $246.80 | Up $0.06 | $246.80 | $246.80 | 200 |
| 01:04 PM | $246.80 | Up $0.00 | $246.80 | $246.80 | 0 |
| 01:02 PM | $246.74 | Up $0.02 | $246.74 | $246.73 | 300 |
| 01:02 PM | $246.74 | Up $0.00 | $246.74 | $246.73 | 0 |
| 01:00 PM | $246.72 | Down $ -0.10 | $246.72 | $246.72 | 100 |
| 01:00 PM | $246.72 | Up $0.00 | $246.72 | $246.72 | 0 |
| 12:59 PM | $246.82 | Down $ -0.38 | $247.11 | $246.81 | 1,600 |
| 12:58 PM | $247.20 | Up $0.05 | $247.20 | $247.20 | 100 |
| 12:57 PM | $247.15 | Down $ -0.03 | $247.15 | $247.09 | 400 |
| 12:56 PM | $247.18 | Down $ -0.10 | $247.18 | $247.18 | 200 |
| 12:54 PM | $247.28 | Down $ -0.01 | $247.28 | $247.28 | 200 |
| 12:54 PM | $247.28 | Up $0.00 | $247.28 | $247.28 | 0 |
| 12:51 PM | $247.29 | Up $0.07 | $247.29 | $247.28 | 200 |
| 12:51 PM | $247.29 | Up $0.00 | $247.29 | $247.28 | 0 |
| 12:51 PM | $247.29 | Up $0.00 | $247.29 | $247.28 | 0 |
| 12:50 PM | $247.22 | Up $0.02 | $247.22 | $247.20 | 200 |
| 12:49 PM | $247.20 | Up $0.16 | $247.20 | $247.09 | 700 |
| 12:46 PM | $247.04 | Down $ -0.28 | $247.23 | $247.04 | 800 |
| 12:46 PM | $247.04 | Up $0.00 | $247.23 | $247.04 | 0 |
| 12:46 PM | $247.04 | Up $0.00 | $247.23 | $247.04 | 0 |
| 12:45 PM | $247.32 | Up $0.08 | $247.32 | $247.32 | 100 |
| 12:44 PM | $247.24 | Up $0.02 | $247.24 | $247.22 | 200 |
| 12:42 PM | $247.22 | Up $0.12 | $247.22 | $247.16 | 600 |
| 12:42 PM | $247.22 | Up $0.00 | $247.22 | $247.16 | 0 |
| 12:34 PM | $247.10 | Up $0.02 | $247.10 | $247.10 | 200 |
| 12:34 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 12:34 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 12:34 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 12:34 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 12:34 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 12:34 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 12:34 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 12:33 PM | $247.08 | Up $0.00 | $247.08 | $247.07 | 300 |
| 12:31 PM | $247.08 | Down $ -0.11 | $247.09 | $247.08 | 500 |
| 12:31 PM | $247.08 | Up $0.00 | $247.09 | $247.08 | 0 |
| 12:29 PM | $247.19 | Down $ -0.01 | $247.19 | $247.14 | 200 |
| 12:29 PM | $247.19 | Up $0.00 | $247.19 | $247.14 | 0 |
| 12:28 PM | $247.20 | Down $ -0.24 | $247.39 | $247.18 | 700 |
| 12:27 PM | $247.44 | Down $ -0.07 | $247.44 | $247.44 | 100 |
| 12:26 PM | $247.51 | Up $0.01 | $247.51 | $247.51 | 100 |
| 12:23 PM | $247.50 | Up $0.03 | $247.50 | $247.50 | 500 |
| 12:23 PM | $247.50 | Up $0.00 | $247.50 | $247.50 | 0 |
| 12:23 PM | $247.50 | Up $0.00 | $247.50 | $247.50 | 0 |
| 12:22 PM | $247.47 | Up $0.02 | $247.47 | $247.44 | 300 |
| 12:21 PM | $247.45 | Up $0.10 | $247.45 | $247.39 | 300 |
| 12:20 PM | $247.35 | Up $0.00 | $247.37 | $247.35 | 700 |
| 12:19 PM | $247.35 | Up $0.00 | $247.35 | $247.33 | 200 |
| 12:18 PM | $247.35 | Up $0.02 | $247.38 | $247.25 | 800 |
| 12:16 PM | $247.33 | Up $0.01 | $247.38 | $247.33 | 500 |
| 12:16 PM | $247.33 | Up $0.00 | $247.38 | $247.33 | 0 |
| 12:13 PM | $247.32 | Down $ -0.09 | $247.32 | $247.32 | 100 |
| 12:13 PM | $247.32 | Up $0.00 | $247.32 | $247.32 | 0 |
| 12:13 PM | $247.32 | Up $0.00 | $247.32 | $247.32 | 0 |
| 12:12 PM | $247.41 | Down $ -0.01 | $247.41 | $247.37 | 300 |
| 12:11 PM | $247.42 | Up $0.06 | $247.42 | $247.42 | 100 |
| 12:10 PM | $247.36 | Up $0.03 | $247.37 | $247.36 | 400 |
| 12:09 PM | $247.33 | Down $ -0.08 | $247.38 | $247.27 | 700 |
| 12:08 PM | $247.41 | Up $0.01 | $247.41 | $247.41 | 200 |
| 12:07 PM | $247.40 | Up $0.02 | $247.40 | $247.40 | 100 |
| 12:06 PM | $247.38 | Up $0.00 | $247.38 | $247.32 | 200 |
| 12:05 PM | $247.38 | Down $ -0.06 | $247.39 | $247.38 | 200 |
| 12:04 PM | $247.44 | Up $0.09 | $247.51 | $247.44 | 400 |
| 12:03 PM | $247.35 | Up $0.11 | $247.35 | $247.25 | 600 |
| 12:02 PM | $247.24 | Up $0.12 | $247.24 | $247.13 | 300 |
| 12:00 PM | $247.12 | Up $0.08 | $247.12 | $247.12 | 100 |
| 12:00 PM | $247.12 | Up $0.00 | $247.12 | $247.12 | 0 |
| 11:59 AM | $247.04 | Up $0.12 | $247.04 | $247.00 | 200 |
| 11:56 AM | $246.92 | Down $ -0.05 | $246.92 | $246.92 | 200 |
| 11:56 AM | $246.92 | Up $0.00 | $246.92 | $246.92 | 0 |
| 11:56 AM | $246.92 | Up $0.00 | $246.92 | $246.92 | 0 |
| 11:55 AM | $246.97 | Up $0.05 | $246.97 | $246.93 | 200 |
| 11:54 AM | $246.92 | Up $0.06 | $246.92 | $246.79 | 500 |
| 11:53 AM | $246.86 | Up $0.00 | $246.86 | $246.86 | 100 |
| 11:52 AM | $246.86 | Up $0.11 | $246.86 | $246.76 | 1,400 |
| 11:50 AM | $246.76 | Down $ -0.06 | $246.76 | $246.76 | 100 |
| 11:50 AM | $246.76 | Up $0.00 | $246.76 | $246.76 | 0 |
| 11:48 AM | $246.81 | Down $ -0.04 | $246.88 | $246.77 | 1,000 |
| 11:48 AM | $246.81 | Up $0.00 | $246.88 | $246.77 | 0 |
| 11:46 AM | $246.85 | Down $ -0.10 | $246.85 | $246.85 | 100 |
| 11:46 AM | $246.85 | Up $0.00 | $246.85 | $246.85 | 0 |
| 11:44 AM | $246.95 | Up $0.04 | $246.95 | $246.95 | 100 |
| 11:44 AM | $246.95 | Up $0.00 | $246.95 | $246.95 | 0 |
| 11:43 AM | $246.91 | Up $0.18 | $246.91 | $246.73 | 700 |
| 11:42 AM | $246.73 | Down $ -0.06 | $246.73 | $246.73 | 100 |
| 11:38 AM | $246.79 | Down $ -0.05 | $246.79 | $246.79 | 100 |
| 11:38 AM | $246.79 | Up $0.00 | $246.79 | $246.79 | 0 |
| 11:38 AM | $246.79 | Up $0.00 | $246.79 | $246.79 | 0 |
| 11:38 AM | $246.79 | Up $0.00 | $246.79 | $246.79 | 0 |
| 11:37 AM | $246.84 | Down $ -0.15 | $246.85 | $246.84 | 200 |
| 11:35 AM | $246.99 | Up $0.09 | $246.99 | $246.75 | 900 |
| 11:35 AM | $246.99 | Up $0.00 | $246.99 | $246.75 | 0 |
| 11:34 AM | $246.90 | Up $0.01 | $246.90 | $246.89 | 500 |
| 11:32 AM | $246.89 | Up $0.00 | $246.89 | $246.89 | 100 |
| 11:32 AM | $246.89 | Up $0.00 | $246.89 | $246.89 | 0 |
| 11:31 AM | $246.89 | Down $ -0.04 | $246.89 | $246.81 | 300 |
| 11:30 AM | $246.93 | Down $ -0.09 | $246.93 | $246.93 | 100 |
| 11:28 AM | $247.02 | Down $ -0.01 | $247.02 | $247.02 | 100 |
| 11:28 AM | $247.02 | Up $0.00 | $247.02 | $247.02 | 0 |
| 11:27 AM | $247.03 | Up $0.01 | $247.03 | $247.03 | 100 |
| 11:24 AM | $247.02 | Up $0.05 | $247.02 | $247.02 | 200 |
| 11:24 AM | $247.02 | Up $0.00 | $247.02 | $247.02 | 0 |
| 11:24 AM | $247.02 | Up $0.00 | $247.02 | $247.02 | 0 |
| 11:23 AM | $246.97 | Down $ -0.23 | $247.11 | $246.97 | 400 |
| 11:17 AM | $247.20 | Down $ -0.11 | $247.21 | $247.20 | 200 |
| 11:17 AM | $247.20 | Up $0.00 | $247.21 | $247.20 | 0 |
| 11:17 AM | $247.20 | Up $0.00 | $247.21 | $247.20 | 0 |
| 11:17 AM | $247.20 | Up $0.00 | $247.21 | $247.20 | 0 |
| 11:17 AM | $247.20 | Up $0.00 | $247.21 | $247.20 | 0 |
| 11:17 AM | $247.20 | Up $0.00 | $247.21 | $247.20 | 0 |
| 11:16 AM | $247.31 | Down $ -0.03 | $247.32 | $247.31 | 300 |
| 11:14 AM | $247.34 | Up $0.00 | $247.34 | $247.15 | 700 |
| 11:14 AM | $247.34 | Up $0.00 | $247.34 | $247.15 | 0 |
| 11:12 AM | $247.34 | Up $0.05 | $247.34 | $247.32 | 500 |
| 11:12 AM | $247.34 | Up $0.00 | $247.34 | $247.32 | 0 |
| 11:10 AM | $247.29 | Down $ -0.05 | $247.35 | $247.29 | 500 |
| 11:10 AM | $247.29 | Up $0.00 | $247.35 | $247.29 | 0 |
| 11:09 AM | $247.34 | Down $ -0.26 | $247.45 | $247.34 | 300 |
| 11:06 AM | $247.60 | Up $0.03 | $247.60 | $247.60 | 100 |
| 11:06 AM | $247.60 | Up $0.00 | $247.60 | $247.60 | 0 |
| 11:06 AM | $247.60 | Up $0.00 | $247.60 | $247.60 | 0 |
| 11:05 AM | $247.57 | Up $0.07 | $247.57 | $247.54 | 200 |
| 11:04 AM | $247.50 | Down $ -0.09 | $247.59 | $247.50 | 400 |
| 11:03 AM | $247.59 | Up $0.19 | $247.59 | $247.43 | 500 |
| 11:02 AM | $247.40 | Up $0.06 | $247.40 | $247.40 | 100 |
| 11:01 AM | $247.34 | Down $ -0.02 | $247.34 | $247.28 | 300 |
| 11:00 AM | $247.36 | Up $0.32 | $247.36 | $247.13 | 1,000 |
| 10:55 AM | $247.04 | Down $ -0.06 | $247.04 | $247.00 | 300 |
| 10:55 AM | $247.04 | Up $0.00 | $247.04 | $247.00 | 0 |
| 10:55 AM | $247.04 | Up $0.00 | $247.04 | $247.00 | 0 |
| 10:55 AM | $247.04 | Up $0.00 | $247.04 | $247.00 | 0 |
| 10:55 AM | $247.04 | Up $0.00 | $247.04 | $247.00 | 0 |
| 10:53 AM | $247.10 | Down $ -0.12 | $247.10 | $247.10 | 100 |
| 10:53 AM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 10:51 AM | $247.22 | Up $0.03 | $247.22 | $247.21 | 200 |
| 10:51 AM | $247.22 | Up $0.00 | $247.22 | $247.21 | 0 |
| 10:49 AM | $247.19 | Down $ -0.02 | $247.23 | $247.19 | 200 |
| 10:49 AM | $247.19 | Up $0.00 | $247.23 | $247.19 | 0 |
| 10:48 AM | $247.21 | Up $0.21 | $247.21 | $247.02 | 800 |
| 10:47 AM | $247.00 | Up $0.02 | $247.00 | $246.99 | 600 |
| 10:46 AM | $246.98 | Down $ -0.41 | $247.29 | $246.98 | 600 |
| 10:44 AM | $247.39 | Up $0.01 | $247.39 | $247.32 | 300 |
| 10:44 AM | $247.39 | Up $0.00 | $247.39 | $247.32 | 0 |
| 10:41 AM | $247.38 | Up $0.00 | $247.38 | $247.35 | 500 |
| 10:41 AM | $247.38 | Up $0.00 | $247.38 | $247.35 | 0 |
| 10:41 AM | $247.38 | Up $0.00 | $247.38 | $247.35 | 0 |
| 10:40 AM | $247.38 | Down $ -0.04 | $247.41 | $247.33 | 300 |
| 10:39 AM | $247.42 | Up $0.11 | $247.42 | $247.42 | 100 |
| 10:38 AM | $247.31 | Up $0.13 | $247.31 | $247.25 | 400 |
| 10:37 AM | $247.18 | Down $ -0.13 | $247.18 | $247.18 | 100 |
| 10:36 AM | $247.31 | Up $0.08 | $247.31 | $247.31 | 100 |
| 10:34 AM | $247.23 | Up $0.12 | $247.25 | $247.17 | 400 |
| 10:34 AM | $247.23 | Up $0.00 | $247.25 | $247.17 | 0 |
| 10:30 AM | $247.11 | Up $0.08 | $247.11 | $247.07 | 200 |
| 10:30 AM | $247.11 | Up $0.00 | $247.11 | $247.07 | 0 |
| 10:30 AM | $247.11 | Up $0.00 | $247.11 | $247.07 | 0 |
| 10:30 AM | $247.11 | Up $0.00 | $247.11 | $247.07 | 0 |
| 10:29 AM | $247.03 | Up $0.07 | $247.03 | $247.03 | 100 |
| 10:28 AM | $246.96 | Up $0.07 | $246.96 | $246.96 | 100 |
| 10:27 AM | $246.89 | Down $ -0.22 | $247.05 | $246.89 | 500 |
| 10:26 AM | $247.11 | Up $0.32 | $247.11 | $246.86 | 600 |
| 10:25 AM | $246.79 | Up $0.09 | $246.81 | $246.79 | 500 |
| 10:24 AM | $246.70 | Up $0.04 | $246.70 | $246.68 | 300 |
| 10:23 AM | $246.66 | Up $0.06 | $246.66 | $246.66 | 100 |
| 10:20 AM | $246.60 | Down $ -0.09 | $246.60 | $246.59 | 300 |
| 10:20 AM | $246.60 | Up $0.00 | $246.60 | $246.59 | 0 |
| 10:20 AM | $246.60 | Up $0.00 | $246.60 | $246.59 | 0 |
| 10:19 AM | $246.69 | Up $0.05 | $246.69 | $246.69 | 100 |
| 10:16 AM | $246.64 | Down $ -0.01 | $246.70 | $246.64 | 200 |
| 10:16 AM | $246.64 | Up $0.00 | $246.70 | $246.64 | 0 |
| 10:16 AM | $246.64 | Up $0.00 | $246.70 | $246.64 | 0 |
| 10:15 AM | $246.65 | Up $0.16 | $246.65 | $246.56 | 300 |
| 10:14 AM | $246.49 | Down $ -0.11 | $246.49 | $246.49 | 100 |
| 10:13 AM | $246.60 | Up $0.07 | $246.67 | $246.60 | 300 |
| 10:12 AM | $246.53 | Up $0.07 | $246.53 | $246.53 | 100 |
| 10:11 AM | $246.46 | Down $ -0.13 | $246.54 | $246.46 | 400 |
| 10:10 AM | $246.59 | Up $0.04 | $246.59 | $246.57 | 700 |
| 10:07 AM | $246.55 | Up $0.08 | $246.55 | $246.45 | 400 |
| 10:07 AM | $246.55 | Up $0.00 | $246.55 | $246.45 | 0 |
| 10:07 AM | $246.55 | Up $0.00 | $246.55 | $246.45 | 0 |
| 10:05 AM | $246.47 | Down $ -0.33 | $246.73 | $246.47 | 1,300 |
| 10:05 AM | $246.47 | Up $0.00 | $246.73 | $246.47 | 0 |
| 10:04 AM | $246.80 | Up $0.26 | $246.80 | $246.61 | 1,000 |
| 10:02 AM | $246.54 | Up $0.21 | $246.54 | $246.38 | 400 |
| 10:02 AM | $246.54 | Up $0.00 | $246.54 | $246.38 | 0 |
| 10:00 AM | $246.33 | Down $ -0.04 | $246.33 | $246.12 | 1,100 |
| 10:00 AM | $246.33 | Up $0.00 | $246.33 | $246.12 | 0 |
| 09:59 AM | $246.37 | Down $ -0.07 | $246.38 | $246.37 | 200 |
| 09:58 AM | $246.44 | Up $0.03 | $246.44 | $246.36 | 500 |
| 09:57 AM | $246.41 | Up $0.05 | $246.41 | $246.41 | 100 |
| 09:56 AM | $246.36 | Up $0.08 | $246.46 | $246.33 | 600 |
| 09:55 AM | $246.28 | Down $ -0.11 | $246.41 | $246.28 | 400 |
| 09:54 AM | $246.39 | Down $ -0.27 | $246.54 | $246.30 | 500 |
| 09:53 AM | $246.66 | Up $0.26 | $246.66 | $246.41 | 600 |
| 09:52 AM | $246.40 | Up $0.09 | $246.40 | $246.38 | 200 |
| 09:51 AM | $246.31 | Down $ -0.07 | $246.39 | $246.31 | 400 |
| 09:50 AM | $246.38 | Up $0.02 | $246.38 | $246.38 | 100 |
| 09:49 AM | $246.36 | Up $0.04 | $246.36 | $246.36 | 100 |
| 09:47 AM | $246.32 | Up $0.12 | $246.35 | $246.18 | 700 |
| 09:47 AM | $246.32 | Up $0.00 | $246.35 | $246.18 | 0 |
| 09:46 AM | $246.20 | Down $ -0.21 | $246.35 | $246.20 | 300 |
| 09:45 AM | $246.41 | Down $ -0.08 | $246.42 | $246.41 | 300 |
| 09:44 AM | $246.49 | Up $0.09 | $246.49 | $246.28 | 500 |
| 09:43 AM | $246.40 | Down $ -0.02 | $246.40 | $246.22 | 900 |
| 09:42 AM | $246.42 | Up $0.55 | $246.42 | $245.16 | 3,300 |
| 09:34 AM | $245.87 | Down $ -0.63 | $245.87 | $245.86 | 400 |
| 09:34 AM | $245.87 | Up $0.00 | $245.87 | $245.86 | 0 |
| 09:34 AM | $245.87 | Up $0.00 | $245.87 | $245.86 | 0 |
| 09:34 AM | $245.87 | Up $0.00 | $245.87 | $245.86 | 0 |
| 09:34 AM | $245.87 | Up $0.00 | $245.87 | $245.86 | 0 |
| 09:34 AM | $245.87 | Up $0.00 | $245.87 | $245.86 | 0 |
| 09:34 AM | $245.87 | Up $0.00 | $245.87 | $245.86 | 0 |
| 09:34 AM | $245.87 | Up $0.00 | $245.87 | $245.86 | 0 |
| 09:32 AM | $246.50 | Up $0.41 | $246.50 | $246.50 | 100 |
| 09:32 AM | $246.50 | Up $0.00 | $246.50 | $246.50 | 0 |
| 09:30 AM | $246.09 | Up $0.38 | $246.30 | $246.09 | 500 |
| 09:30 AM | $246.09 | Up $0.00 | $246.30 | $246.09 | 0 |
| Previous close | $245.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $246.29 | $247.12 | $247.74 | $246.22 | 176,000 |
| 24/03/2025 | $245.71 | $245.10 | $246.36 | $244.31 | 227,900 |
| 21/03/2025 | $243.72 | $242.56 | $245.08 | $242.45 | 583,900 |
| 20/03/2025 | $243.46 | $244.74 | $244.98 | $242.88 | 169,100 |
| 19/03/2025 | $244.85 | $246.01 | $246.02 | $244.15 | 179,600 |
| 18/03/2025 | $246.43 | $244.82 | $246.74 | $244.82 | 235,100 |
| 17/03/2025 | $248.34 | $247.89 | $248.66 | $247.12 | 135,700 |
| 14/03/2025 | $247.36 | $247.07 | $247.41 | $246.07 | 124,000 |
| 13/03/2025 | $245.40 | $245.32 | $247.00 | $245.17 | 246,600 |
| 12/03/2025 | $245.85 | $245.43 | $247.52 | $245.09 | 284,900 |
| 11/03/2025 | $247.48 | $249.97 | $250.20 | $247.42 | 280,600 |
| 10/03/2025 | $250.80 | $252.26 | $252.94 | $249.62 | 243,600 |
| 07/03/2025 | $255.30 | $254.16 | $256.32 | $252.66 | 373,200 |
| 06/03/2025 | $250.47 | $254.18 | $254.56 | $249.85 | 325,100 |
| 05/03/2025 | $252.42 | $252.62 | $254.50 | $252.06 | 471,500 |
| 04/03/2025 | $254.51 | $256.12 | $256.82 | $254.10 | 245,600 |
| 03/03/2025 | $258.56 | $257.89 | $259.47 | $257.68 | 322,300 |
| 28/02/2025 | $258.63 | $254.27 | $258.83 | $254.02 | 862,500 |
| 27/02/2025 | $254.57 | $254.70 | $257.44 | $254.26 | 385,700 |
| 26/02/2025 | $253.76 | $254.70 | $254.70 | $252.91 | 376,900 |
| 25/02/2025 | $256.14 | $253.66 | $257.42 | $253.13 | 469,500 |
| 24/02/2025 | $251.81 | $252.35 | $254.53 | $251.78 | 456,100 |
| 21/02/2025 | $250.58 | $251.58 | $253.47 | $250.58 | 384,100 |
| 20/02/2025 | $250.32 | $247.60 | $251.36 | $247.54 | 504,900 |
| 19/02/2025 | $245.45 | $244.60 | $246.13 | $244.56 | 399,700 |
| 18/02/2025 | $246.35 | $244.96 | $246.47 | $243.98 | 328,800 |
| 14/02/2025 | $246.24 | $251.01 | $251.52 | $246.19 | 283,500 |
| 13/02/2025 | $253.86 | $254.04 | $254.52 | $253.37 | 239,700 |
| 12/02/2025 | $251.25 | $252.76 | $252.76 | $250.53 | 267,900 |
| 11/02/2025 | $255.22 | $255.44 | $255.78 | $254.22 | 329,900 |
Graphs are not available, please refer to the detailed table