Find a quote
THOMSON REUTERS CORPORATION
254.64 Up 0.00 (0.00 %)
Delayed : 2025/05/03 07:59:10
- Previous close $254.64
- Opening $255.03
- Today High $255.48
- Today Low $249.54
- Price Bid $252.00
- Price Ask $252.00
- 52 Weeks High $262.09
- 52 Weeks Low $214.51
- Size Bid 1
- Size Ask 1
- Volume 307,155
Fundamentals
- P/E Ratio : 38.79
- Earnings/Share : 11.44
- Dividends/Share : $0.60
- Current Div. Yield : 1.29
- Market Cap (M) : 114,699.48
- Shares Out (M) : 450.44
- Exchange : XTSE
- Ex Dividend Date : 2025/05/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $254.64 | Up $0.06 | $254.64 | $254.64 | 42,000 |
| 03:59 PM | $254.58 | Down $ -0.17 | $254.71 | $254.58 | 3,800 |
| 03:58 PM | $254.75 | Up $0.04 | $254.85 | $254.66 | 2,300 |
| 03:57 PM | $254.71 | Up $0.00 | $254.78 | $254.59 | 3,600 |
| 03:56 PM | $254.71 | Down $ -0.01 | $254.83 | $254.71 | 2,700 |
| 03:55 PM | $254.72 | Down $ -0.33 | $255.18 | $254.72 | 1,800 |
| 03:54 PM | $255.05 | Up $0.00 | $255.17 | $255.05 | 1,800 |
| 03:53 PM | $255.05 | Up $0.25 | $255.05 | $254.80 | 2,000 |
| 03:52 PM | $254.80 | Up $0.08 | $254.82 | $254.75 | 900 |
| 03:51 PM | $254.72 | Down $ -0.03 | $254.72 | $254.72 | 100 |
| 03:50 PM | $254.75 | Up $0.23 | $254.91 | $254.52 | 3,100 |
| 03:48 PM | $254.52 | Down $ -0.09 | $254.58 | $254.41 | 1,900 |
| 03:48 PM | $254.52 | Up $0.00 | $254.58 | $254.41 | 0 |
| 03:47 PM | $254.61 | Down $ -0.23 | $254.79 | $254.61 | 700 |
| 03:46 PM | $254.84 | Down $ -0.01 | $254.84 | $254.75 | 2,700 |
| 03:43 PM | $254.85 | Up $0.05 | $254.85 | $254.84 | 200 |
| 03:43 PM | $254.85 | Up $0.00 | $254.85 | $254.84 | 0 |
| 03:43 PM | $254.85 | Up $0.00 | $254.85 | $254.84 | 0 |
| 03:42 PM | $254.80 | Down $ -0.01 | $254.80 | $254.79 | 200 |
| 03:41 PM | $254.81 | Down $ -0.06 | $254.84 | $254.74 | 1,100 |
| 03:40 PM | $254.87 | Down $ -0.02 | $254.91 | $254.86 | 700 |
| 03:39 PM | $254.89 | Up $0.04 | $254.89 | $254.89 | 100 |
| 03:38 PM | $254.85 | Up $0.27 | $254.85 | $254.64 | 500 |
| 03:37 PM | $254.58 | Up $0.09 | $254.58 | $254.57 | 300 |
| 03:36 PM | $254.49 | Down $ -0.17 | $254.59 | $254.49 | 400 |
| 03:35 PM | $254.66 | Up $0.14 | $254.66 | $254.55 | 600 |
| 03:34 PM | $254.52 | Up $0.08 | $254.52 | $254.36 | 600 |
| 03:33 PM | $254.44 | Up $0.07 | $254.44 | $254.32 | 800 |
| 03:32 PM | $254.37 | Up $0.06 | $254.37 | $254.27 | 800 |
| 03:29 PM | $254.31 | Up $0.07 | $254.31 | $254.31 | 100 |
| 03:29 PM | $254.31 | Up $0.00 | $254.31 | $254.31 | 0 |
| 03:29 PM | $254.31 | Up $0.00 | $254.31 | $254.31 | 0 |
| 03:28 PM | $254.24 | Down $ -0.15 | $254.32 | $254.20 | 700 |
| 03:27 PM | $254.39 | Down $ -0.07 | $254.39 | $254.39 | 100 |
| 03:25 PM | $254.46 | Up $0.13 | $254.46 | $254.39 | 500 |
| 03:25 PM | $254.46 | Up $0.00 | $254.46 | $254.39 | 0 |
| 03:24 PM | $254.33 | Up $0.06 | $254.33 | $254.33 | 100 |
| 03:23 PM | $254.27 | Up $0.10 | $254.27 | $254.11 | 900 |
| 03:19 PM | $254.17 | Up $0.10 | $254.17 | $254.17 | 100 |
| 03:19 PM | $254.17 | Up $0.00 | $254.17 | $254.17 | 0 |
| 03:19 PM | $254.17 | Up $0.00 | $254.17 | $254.17 | 0 |
| 03:19 PM | $254.17 | Up $0.00 | $254.17 | $254.17 | 0 |
| 03:18 PM | $254.07 | Up $0.05 | $254.07 | $254.01 | 600 |
| 03:17 PM | $254.02 | Down $ -0.20 | $254.17 | $254.02 | 400 |
| 03:16 PM | $254.22 | Up $0.04 | $254.22 | $254.22 | 200 |
| 03:15 PM | $254.18 | Up $0.11 | $254.18 | $254.01 | 800 |
| 03:13 PM | $254.07 | Up $0.01 | $254.07 | $254.07 | 100 |
| 03:13 PM | $254.07 | Up $0.00 | $254.07 | $254.07 | 0 |
| 03:12 PM | $254.06 | Up $0.07 | $254.06 | $254.06 | 100 |
| 03:10 PM | $253.99 | Down $ -0.35 | $254.25 | $253.99 | 600 |
| 03:10 PM | $253.99 | Up $0.00 | $254.25 | $253.99 | 0 |
| 03:08 PM | $254.34 | Up $0.12 | $254.34 | $254.27 | 500 |
| 03:08 PM | $254.34 | Up $0.00 | $254.34 | $254.27 | 0 |
| 03:07 PM | $254.22 | Down $ -0.09 | $254.30 | $254.22 | 300 |
| 03:06 PM | $254.31 | Up $0.04 | $254.31 | $254.24 | 600 |
| 03:04 PM | $254.27 | Down $ -0.07 | $254.27 | $254.27 | 100 |
| 03:04 PM | $254.27 | Up $0.00 | $254.27 | $254.27 | 0 |
| 03:03 PM | $254.34 | Up $0.03 | $254.34 | $254.34 | 100 |
| 03:02 PM | $254.31 | Up $0.06 | $254.31 | $254.30 | 400 |
| 03:00 PM | $254.25 | Down $ -0.11 | $254.32 | $254.25 | 400 |
| 03:00 PM | $254.25 | Up $0.00 | $254.32 | $254.25 | 0 |
| 02:58 PM | $254.36 | Down $ -0.04 | $254.36 | $254.35 | 600 |
| 02:58 PM | $254.36 | Up $0.00 | $254.36 | $254.35 | 0 |
| 02:57 PM | $254.40 | Up $0.03 | $254.40 | $254.39 | 200 |
| 02:56 PM | $254.37 | Up $0.06 | $254.37 | $254.37 | 100 |
| 02:55 PM | $254.31 | Up $0.09 | $254.31 | $254.26 | 400 |
| 02:53 PM | $254.22 | Down $ -0.04 | $254.22 | $254.15 | 500 |
| 02:53 PM | $254.22 | Up $0.00 | $254.22 | $254.15 | 0 |
| 02:52 PM | $254.26 | Up $0.00 | $254.26 | $254.22 | 400 |
| 02:51 PM | $254.26 | Down $ -0.24 | $254.40 | $254.21 | 1,100 |
| 02:49 PM | $254.50 | Down $ -0.23 | $254.58 | $254.50 | 200 |
| 02:49 PM | $254.50 | Up $0.00 | $254.58 | $254.50 | 0 |
| 02:47 PM | $254.73 | Down $ -0.12 | $254.78 | $254.73 | 200 |
| 02:47 PM | $254.73 | Up $0.00 | $254.78 | $254.73 | 0 |
| 02:43 PM | $254.85 | Up $0.06 | $254.85 | $254.84 | 900 |
| 02:43 PM | $254.85 | Up $0.00 | $254.85 | $254.84 | 0 |
| 02:43 PM | $254.85 | Up $0.00 | $254.85 | $254.84 | 0 |
| 02:43 PM | $254.85 | Up $0.00 | $254.85 | $254.84 | 0 |
| 02:42 PM | $254.79 | Down $ -0.24 | $255.03 | $254.79 | 500 |
| 02:41 PM | $255.03 | Down $ -0.01 | $255.03 | $255.03 | 100 |
| 02:39 PM | $255.04 | Up $0.01 | $255.04 | $255.01 | 300 |
| 02:39 PM | $255.04 | Up $0.00 | $255.04 | $255.01 | 0 |
| 02:38 PM | $255.03 | Up $0.06 | $255.03 | $254.96 | 300 |
| 02:37 PM | $254.97 | Up $0.04 | $254.97 | $254.93 | 400 |
| 02:36 PM | $254.93 | Down $ -0.10 | $254.93 | $254.87 | 300 |
| 02:35 PM | $255.03 | Up $0.06 | $255.03 | $254.97 | 300 |
| 02:34 PM | $254.97 | Down $ -0.10 | $254.97 | $254.97 | 100 |
| 02:32 PM | $255.07 | Down $ -0.01 | $255.07 | $255.07 | 100 |
| 02:32 PM | $255.07 | Up $0.00 | $255.07 | $255.07 | 0 |
| 02:31 PM | $255.08 | Up $0.22 | $255.17 | $254.98 | 1,400 |
| 02:30 PM | $254.86 | Down $ -0.10 | $254.86 | $254.86 | 100 |
| 02:29 PM | $254.96 | Down $ -0.11 | $255.16 | $254.96 | 600 |
| 02:27 PM | $255.07 | Up $0.04 | $255.10 | $255.07 | 200 |
| 02:27 PM | $255.07 | Up $0.00 | $255.10 | $255.07 | 0 |
| 02:24 PM | $255.03 | Down $ -0.12 | $255.03 | $255.03 | 100 |
| 02:24 PM | $255.03 | Up $0.00 | $255.03 | $255.03 | 0 |
| 02:24 PM | $255.03 | Up $0.00 | $255.03 | $255.03 | 0 |
| 02:21 PM | $255.15 | Up $0.07 | $255.15 | $255.15 | 100 |
| 02:21 PM | $255.15 | Up $0.00 | $255.15 | $255.15 | 0 |
| 02:21 PM | $255.15 | Up $0.00 | $255.15 | $255.15 | 0 |
| 02:20 PM | $255.08 | Down $ -0.05 | $255.08 | $255.06 | 400 |
| 02:19 PM | $255.13 | Up $0.13 | $255.13 | $255.13 | 100 |
| 02:18 PM | $255.00 | Up $0.14 | $255.00 | $255.00 | 200 |
| 02:17 PM | $254.86 | Up $0.05 | $254.86 | $254.85 | 800 |
| 02:16 PM | $254.81 | Up $0.15 | $254.81 | $254.74 | 200 |
| 02:15 PM | $254.66 | Up $0.01 | $254.66 | $254.65 | 200 |
| 02:14 PM | $254.65 | Up $0.28 | $254.65 | $254.37 | 2,000 |
| 02:12 PM | $254.37 | Down $ -0.28 | $254.58 | $254.37 | 400 |
| 02:12 PM | $254.37 | Up $0.00 | $254.58 | $254.37 | 0 |
| 02:10 PM | $254.65 | Up $0.03 | $254.65 | $254.65 | 100 |
| 02:10 PM | $254.65 | Up $0.00 | $254.65 | $254.65 | 0 |
| 02:09 PM | $254.62 | Up $0.06 | $254.62 | $254.61 | 300 |
| 02:08 PM | $254.56 | Up $0.04 | $254.56 | $254.56 | 200 |
| 02:07 PM | $254.52 | Down $ -0.06 | $254.52 | $254.52 | 100 |
| 02:06 PM | $254.58 | Down $ -0.04 | $254.69 | $254.58 | 1,000 |
| 02:04 PM | $254.62 | Down $ -0.13 | $254.62 | $254.62 | 100 |
| 02:04 PM | $254.62 | Up $0.00 | $254.62 | $254.62 | 0 |
| 02:02 PM | $254.75 | Down $ -0.11 | $254.80 | $254.70 | 600 |
| 02:02 PM | $254.75 | Up $0.00 | $254.80 | $254.70 | 0 |
| 02:00 PM | $254.86 | Down $ -0.06 | $254.86 | $254.86 | 100 |
| 02:00 PM | $254.86 | Up $0.00 | $254.86 | $254.86 | 0 |
| 01:57 PM | $254.92 | Up $0.02 | $254.92 | $254.92 | 100 |
| 01:57 PM | $254.92 | Up $0.00 | $254.92 | $254.92 | 0 |
| 01:57 PM | $254.92 | Up $0.00 | $254.92 | $254.92 | 0 |
| 01:56 PM | $254.90 | Down $ -0.13 | $254.97 | $254.90 | 600 |
| 01:55 PM | $255.03 | Up $0.08 | $255.03 | $255.03 | 100 |
| 01:52 PM | $254.95 | Down $ -0.09 | $254.95 | $254.95 | 600 |
| 01:52 PM | $254.95 | Up $0.00 | $254.95 | $254.95 | 0 |
| 01:52 PM | $254.95 | Up $0.00 | $254.95 | $254.95 | 0 |
| 01:48 PM | $255.04 | Down $ -0.03 | $255.04 | $255.04 | 100 |
| 01:48 PM | $255.04 | Up $0.00 | $255.04 | $255.04 | 0 |
| 01:48 PM | $255.04 | Up $0.00 | $255.04 | $255.04 | 0 |
| 01:48 PM | $255.04 | Up $0.00 | $255.04 | $255.04 | 0 |
| 01:45 PM | $255.07 | Up $0.16 | $255.07 | $255.01 | 300 |
| 01:45 PM | $255.07 | Up $0.00 | $255.07 | $255.01 | 0 |
| 01:45 PM | $255.07 | Up $0.00 | $255.07 | $255.01 | 0 |
| 01:42 PM | $254.92 | Up $0.01 | $255.02 | $254.88 | 700 |
| 01:42 PM | $254.92 | Up $0.00 | $255.02 | $254.88 | 0 |
| 01:42 PM | $254.92 | Up $0.00 | $255.02 | $254.88 | 0 |
| 01:41 PM | $254.91 | Up $0.04 | $254.94 | $254.91 | 300 |
| 01:40 PM | $254.86 | Up $0.07 | $254.86 | $254.79 | 300 |
| 01:38 PM | $254.79 | Down $ -0.17 | $254.87 | $254.70 | 1,000 |
| 01:38 PM | $254.79 | Up $0.00 | $254.87 | $254.70 | 0 |
| 01:35 PM | $254.96 | Down $ -0.16 | $255.03 | $254.96 | 200 |
| 01:35 PM | $254.96 | Up $0.00 | $255.03 | $254.96 | 0 |
| 01:35 PM | $254.96 | Up $0.00 | $255.03 | $254.96 | 0 |
| 01:33 PM | $255.12 | Up $0.05 | $255.12 | $255.10 | 400 |
| 01:33 PM | $255.12 | Up $0.00 | $255.12 | $255.10 | 0 |
| 01:32 PM | $255.07 | Down $ -0.04 | $255.07 | $255.07 | 100 |
| 01:31 PM | $255.11 | Up $0.02 | $255.11 | $255.11 | 100 |
| 01:30 PM | $255.09 | Up $0.23 | $255.09 | $254.88 | 1,100 |
| 01:26 PM | $254.86 | Down $ -0.21 | $254.98 | $254.86 | 300 |
| 01:26 PM | $254.86 | Up $0.00 | $254.98 | $254.86 | 0 |
| 01:26 PM | $254.86 | Up $0.00 | $254.98 | $254.86 | 0 |
| 01:26 PM | $254.86 | Up $0.00 | $254.98 | $254.86 | 0 |
| 01:24 PM | $255.07 | Up $0.13 | $255.07 | $254.94 | 400 |
| 01:24 PM | $255.07 | Up $0.00 | $255.07 | $254.94 | 0 |
| 01:23 PM | $254.94 | Down $ -0.13 | $254.99 | $254.94 | 200 |
| 01:22 PM | $255.07 | Down $ -0.06 | $255.07 | $255.06 | 200 |
| 01:20 PM | $255.13 | Down $ -0.02 | $255.13 | $255.12 | 300 |
| 01:20 PM | $255.13 | Up $0.00 | $255.13 | $255.12 | 0 |
| 01:16 PM | $255.15 | Up $0.12 | $255.15 | $255.03 | 300 |
| 01:16 PM | $255.15 | Up $0.00 | $255.15 | $255.03 | 0 |
| 01:16 PM | $255.15 | Up $0.00 | $255.15 | $255.03 | 0 |
| 01:16 PM | $255.15 | Up $0.00 | $255.15 | $255.03 | 0 |
| 01:13 PM | $255.03 | Up $0.01 | $255.03 | $254.84 | 700 |
| 01:13 PM | $255.03 | Up $0.00 | $255.03 | $254.84 | 0 |
| 01:13 PM | $255.03 | Up $0.00 | $255.03 | $254.84 | 0 |
| 01:11 PM | $255.02 | Down $ -0.07 | $255.02 | $255.02 | 200 |
| 01:11 PM | $255.02 | Up $0.00 | $255.02 | $255.02 | 0 |
| 01:10 PM | $255.09 | Down $ -0.31 | $255.34 | $255.09 | 900 |
| 01:09 PM | $255.40 | Up $0.07 | $255.40 | $255.33 | 200 |
| 01:07 PM | $255.33 | Down $ -0.13 | $255.47 | $255.26 | 900 |
| 01:07 PM | $255.33 | Up $0.00 | $255.47 | $255.26 | 0 |
| 01:06 PM | $255.46 | Up $0.58 | $255.46 | $254.95 | 1,600 |
| 01:05 PM | $254.88 | Down $ -0.04 | $254.89 | $254.88 | 300 |
| 01:04 PM | $254.92 | Down $ -0.15 | $255.11 | $254.92 | 400 |
| 01:03 PM | $255.07 | Up $0.06 | $255.08 | $255.07 | 200 |
| 01:02 PM | $255.01 | Up $0.01 | $255.01 | $254.99 | 300 |
| 01:01 PM | $255.00 | Up $0.17 | $255.00 | $254.75 | 1,800 |
| 01:00 PM | $254.83 | Up $0.08 | $254.83 | $254.75 | 500 |
| 12:59 PM | $254.75 | Up $0.03 | $254.75 | $254.75 | 100 |
| 12:58 PM | $254.72 | Up $0.03 | $254.72 | $254.72 | 100 |
| 12:57 PM | $254.69 | Up $0.07 | $254.69 | $254.69 | 100 |
| 12:56 PM | $254.62 | Up $0.25 | $254.62 | $254.52 | 200 |
| 12:55 PM | $254.37 | Up $0.10 | $254.37 | $254.24 | 400 |
| 12:53 PM | $254.27 | Up $0.15 | $254.27 | $254.18 | 400 |
| 12:53 PM | $254.27 | Up $0.00 | $254.27 | $254.18 | 0 |
| 12:52 PM | $254.12 | Up $0.12 | $254.12 | $254.04 | 400 |
| 12:50 PM | $254.00 | Down $ -0.06 | $254.13 | $254.00 | 600 |
| 12:50 PM | $254.00 | Up $0.00 | $254.13 | $254.00 | 0 |
| 12:48 PM | $254.06 | Up $0.06 | $254.07 | $254.06 | 200 |
| 12:48 PM | $254.06 | Up $0.00 | $254.07 | $254.06 | 0 |
| 12:47 PM | $254.00 | Up $0.05 | $254.01 | $254.00 | 300 |
| 12:46 PM | $253.95 | Down $ -0.02 | $253.95 | $253.95 | 100 |
| 12:45 PM | $253.97 | Down $ -0.16 | $254.04 | $253.97 | 300 |
| 12:44 PM | $254.13 | Up $0.13 | $254.13 | $254.02 | 800 |
| 12:42 PM | $254.00 | Down $ -0.01 | $254.00 | $254.00 | 100 |
| 12:42 PM | $254.00 | Up $0.00 | $254.00 | $254.00 | 0 |
| 12:41 PM | $254.01 | Down $ -0.35 | $254.29 | $254.00 | 1,000 |
| 12:39 PM | $254.36 | Down $ -0.01 | $254.47 | $254.36 | 500 |
| 12:39 PM | $254.36 | Up $0.00 | $254.47 | $254.36 | 0 |
| 12:37 PM | $254.37 | Down $ -0.15 | $254.44 | $254.37 | 200 |
| 12:37 PM | $254.37 | Up $0.00 | $254.44 | $254.37 | 0 |
| 12:36 PM | $254.52 | Down $ -0.02 | $254.61 | $254.45 | 1,000 |
| 12:35 PM | $254.54 | Down $ -0.07 | $254.60 | $254.48 | 600 |
| 12:32 PM | $254.61 | Up $0.03 | $254.61 | $254.61 | 100 |
| 12:32 PM | $254.61 | Up $0.00 | $254.61 | $254.61 | 0 |
| 12:32 PM | $254.61 | Up $0.00 | $254.61 | $254.61 | 0 |
| 12:28 PM | $254.58 | Down $ -0.20 | $254.66 | $254.58 | 200 |
| 12:28 PM | $254.58 | Up $0.00 | $254.66 | $254.58 | 0 |
| 12:28 PM | $254.58 | Up $0.00 | $254.66 | $254.58 | 0 |
| 12:28 PM | $254.58 | Up $0.00 | $254.66 | $254.58 | 0 |
| 12:27 PM | $254.78 | Up $0.11 | $254.80 | $254.71 | 500 |
| 12:23 PM | $254.67 | Down $ -0.16 | $254.76 | $254.67 | 300 |
| 12:23 PM | $254.67 | Up $0.00 | $254.76 | $254.67 | 0 |
| 12:23 PM | $254.67 | Up $0.00 | $254.76 | $254.67 | 0 |
| 12:23 PM | $254.67 | Up $0.00 | $254.76 | $254.67 | 0 |
| 12:22 PM | $254.83 | Down $ -0.10 | $254.83 | $254.83 | 100 |
| 12:18 PM | $254.93 | Down $ -0.06 | $254.93 | $254.93 | 100 |
| 12:18 PM | $254.93 | Up $0.00 | $254.93 | $254.93 | 0 |
| 12:18 PM | $254.93 | Up $0.00 | $254.93 | $254.93 | 0 |
| 12:18 PM | $254.93 | Up $0.00 | $254.93 | $254.93 | 0 |
| 12:14 PM | $254.99 | Up $0.14 | $255.04 | $254.83 | 1,100 |
| 12:14 PM | $254.99 | Up $0.00 | $255.04 | $254.83 | 0 |
| 12:14 PM | $254.99 | Up $0.00 | $255.04 | $254.83 | 0 |
| 12:14 PM | $254.99 | Up $0.00 | $255.04 | $254.83 | 0 |
| 12:13 PM | $254.85 | Down $ -0.33 | $255.11 | $254.85 | 500 |
| 12:11 PM | $255.18 | Down $ -0.07 | $255.18 | $255.18 | 100 |
| 12:11 PM | $255.18 | Up $0.00 | $255.18 | $255.18 | 0 |
| 12:10 PM | $255.25 | Up $0.00 | $255.25 | $255.25 | 100 |
| 12:09 PM | $255.25 | Down $ -0.14 | $255.32 | $255.25 | 200 |
| 12:08 PM | $255.39 | Up $0.15 | $255.39 | $255.27 | 400 |
| 12:07 PM | $255.24 | Down $ -0.02 | $255.24 | $255.13 | 2,100 |
| 12:06 PM | $255.26 | Up $0.07 | $255.26 | $255.25 | 200 |
| 12:05 PM | $255.19 | Up $0.00 | $255.22 | $255.01 | 1,700 |
| 12:04 PM | $255.19 | Down $ -0.13 | $255.26 | $255.19 | 200 |
| 12:03 PM | $255.32 | Up $0.09 | $255.32 | $255.32 | 100 |
| 12:02 PM | $255.23 | Up $0.26 | $255.23 | $254.93 | 900 |
| 12:01 PM | $254.97 | Up $0.34 | $254.97 | $254.63 | 3,500 |
| 11:59 AM | $254.63 | Up $0.00 | $254.64 | $254.63 | 300 |
| 11:59 AM | $254.63 | Up $0.00 | $254.64 | $254.63 | 0 |
| 11:58 AM | $254.63 | Up $0.00 | $254.70 | $254.63 | 800 |
| 11:57 AM | $254.63 | Up $0.09 | $254.63 | $254.63 | 100 |
| 11:56 AM | $254.54 | Down $ -0.06 | $254.66 | $254.52 | 1,400 |
| 11:55 AM | $254.59 | Up $0.16 | $254.59 | $254.50 | 300 |
| 11:54 AM | $254.43 | Up $0.31 | $254.43 | $254.27 | 400 |
| 11:52 AM | $254.12 | Down $ -0.08 | $254.12 | $254.12 | 100 |
| 11:52 AM | $254.12 | Up $0.00 | $254.12 | $254.12 | 0 |
| 11:51 AM | $254.20 | Up $0.03 | $254.21 | $253.95 | 1,600 |
| 11:49 AM | $254.17 | Down $ -0.04 | $254.21 | $254.09 | 1,400 |
| 11:49 AM | $254.17 | Up $0.00 | $254.21 | $254.09 | 0 |
| 11:48 AM | $254.21 | Down $ -0.20 | $254.59 | $254.12 | 3,300 |
| 11:46 AM | $254.41 | Down $ -0.13 | $254.41 | $254.41 | 100 |
| 11:46 AM | $254.41 | Up $0.00 | $254.41 | $254.41 | 0 |
| 11:44 AM | $254.54 | Down $ -0.14 | $254.65 | $254.54 | 300 |
| 11:44 AM | $254.54 | Up $0.00 | $254.65 | $254.54 | 0 |
| 11:42 AM | $254.68 | Down $ -0.18 | $254.79 | $254.62 | 300 |
| 11:42 AM | $254.68 | Up $0.00 | $254.79 | $254.62 | 0 |
| 11:41 AM | $254.86 | Down $ -0.26 | $255.12 | $254.86 | 800 |
| 11:40 AM | $255.12 | Up $0.17 | $255.12 | $255.02 | 200 |
| 11:39 AM | $254.95 | Up $0.16 | $254.95 | $254.86 | 200 |
| 11:38 AM | $254.79 | Up $0.15 | $254.79 | $254.79 | 100 |
| 11:37 AM | $254.64 | Up $0.09 | $254.68 | $254.54 | 700 |
| 11:36 AM | $254.55 | Up $0.12 | $254.55 | $254.48 | 300 |
| 11:35 AM | $254.43 | Down $ -0.21 | $254.57 | $254.43 | 900 |
| 11:34 AM | $254.64 | Up $0.13 | $254.64 | $254.51 | 400 |
| 11:33 AM | $254.51 | Up $0.04 | $254.51 | $254.51 | 100 |
| 11:32 AM | $254.47 | Down $ -0.17 | $254.73 | $254.47 | 700 |
| 11:31 AM | $254.64 | Up $0.35 | $254.64 | $254.36 | 600 |
| 11:30 AM | $254.29 | Up $0.18 | $254.29 | $254.20 | 400 |
| 11:29 AM | $254.11 | Up $0.09 | $254.16 | $254.09 | 400 |
| 11:27 AM | $254.02 | Up $0.43 | $254.06 | $253.52 | 1,800 |
| 11:27 AM | $254.02 | Up $0.00 | $254.06 | $253.52 | 0 |
| 11:25 AM | $253.59 | Down $ -0.14 | $253.73 | $253.59 | 800 |
| 11:25 AM | $253.59 | Up $0.00 | $253.73 | $253.59 | 0 |
| 11:24 AM | $253.73 | Up $0.41 | $253.80 | $253.40 | 1,800 |
| 11:23 AM | $253.32 | Up $0.04 | $253.36 | $253.32 | 200 |
| 11:22 AM | $253.28 | Up $0.03 | $253.28 | $253.22 | 800 |
| 11:21 AM | $253.25 | Down $ -0.36 | $253.54 | $253.25 | 700 |
| 11:20 AM | $253.61 | Down $ -0.01 | $253.61 | $253.61 | 100 |
| 11:17 AM | $253.62 | Down $ -0.04 | $253.80 | $253.62 | 400 |
| 11:17 AM | $253.62 | Up $0.00 | $253.80 | $253.62 | 0 |
| 11:17 AM | $253.62 | Up $0.00 | $253.80 | $253.62 | 0 |
| 11:16 AM | $253.66 | Up $0.07 | $253.66 | $253.62 | 200 |
| 11:15 AM | $253.59 | Down $ -0.16 | $253.68 | $253.50 | 900 |
| 11:13 AM | $253.75 | Down $ -0.18 | $253.88 | $253.75 | 400 |
| 11:13 AM | $253.75 | Up $0.00 | $253.88 | $253.75 | 0 |
| 11:12 AM | $253.93 | Up $0.19 | $253.93 | $253.77 | 400 |
| 11:11 AM | $253.74 | Up $0.13 | $253.74 | $253.52 | 800 |
| 11:10 AM | $253.61 | Down $ -0.07 | $253.61 | $253.61 | 100 |
| 11:08 AM | $253.68 | Down $ -0.18 | $253.82 | $253.68 | 400 |
| 11:08 AM | $253.68 | Up $0.00 | $253.82 | $253.68 | 0 |
| 11:07 AM | $253.86 | Up $0.22 | $253.93 | $253.74 | 700 |
| 11:05 AM | $253.64 | Down $ -0.13 | $253.68 | $253.64 | 200 |
| 11:05 AM | $253.64 | Up $0.00 | $253.68 | $253.64 | 0 |
| 11:03 AM | $253.77 | Down $ -0.08 | $253.77 | $253.70 | 400 |
| 11:03 AM | $253.77 | Up $0.00 | $253.77 | $253.70 | 0 |
| 11:02 AM | $253.85 | Down $ -0.07 | $253.85 | $253.85 | 100 |
| 11:01 AM | $253.92 | Up $0.08 | $253.92 | $253.92 | 100 |
| 11:00 AM | $253.84 | Down $ -0.04 | $254.02 | $253.84 | 700 |
| 10:59 AM | $253.88 | Up $0.32 | $253.88 | $253.56 | 700 |
| 10:58 AM | $253.56 | Down $ -0.01 | $253.56 | $253.56 | 100 |
| 10:57 AM | $253.57 | Down $ -0.29 | $253.77 | $253.51 | 800 |
| 10:56 AM | $253.86 | Down $ -0.03 | $253.87 | $253.75 | 600 |
| 10:55 AM | $253.89 | Up $0.00 | $253.90 | $253.78 | 700 |
| 10:54 AM | $253.89 | Down $ -0.12 | $254.06 | $253.89 | 600 |
| 10:53 AM | $254.01 | Up $0.16 | $254.01 | $253.87 | 700 |
| 10:52 AM | $253.85 | Up $0.15 | $253.85 | $253.71 | 400 |
| 10:51 AM | $253.70 | Down $ -0.17 | $253.81 | $253.58 | 900 |
| 10:50 AM | $253.87 | Down $ -0.03 | $253.93 | $253.82 | 700 |
| 10:49 AM | $253.90 | Down $ -0.23 | $254.04 | $253.90 | 400 |
| 10:48 AM | $254.13 | Down $ -0.83 | $254.80 | $254.13 | 1,300 |
| 10:46 AM | $254.96 | Down $ -0.09 | $254.97 | $254.96 | 200 |
| 10:46 AM | $254.96 | Up $0.00 | $254.97 | $254.96 | 0 |
| 10:45 AM | $255.05 | Up $0.06 | $255.05 | $255.05 | 100 |
| 10:43 AM | $254.99 | Up $0.17 | $254.99 | $254.92 | 300 |
| 10:43 AM | $254.99 | Up $0.00 | $254.99 | $254.92 | 0 |
| 10:42 AM | $254.82 | Down $ -0.43 | $255.18 | $254.82 | 600 |
| 10:41 AM | $255.25 | Up $0.14 | $255.25 | $255.00 | 1,000 |
| 10:40 AM | $255.11 | Down $ -0.32 | $255.37 | $255.11 | 1,100 |
| 10:39 AM | $255.43 | Down $ -0.05 | $255.43 | $255.37 | 600 |
| 10:38 AM | $255.48 | Up $0.22 | $255.48 | $255.37 | 300 |
| 10:37 AM | $255.26 | Up $0.14 | $255.26 | $255.19 | 200 |
| 10:36 AM | $255.12 | Up $0.21 | $255.19 | $254.98 | 600 |
| 10:35 AM | $254.91 | Up $0.52 | $254.91 | $254.46 | 1,100 |
| 10:34 AM | $254.39 | Down $ -0.08 | $254.39 | $254.39 | 100 |
| 10:33 AM | $254.47 | Down $ -0.21 | $254.66 | $254.47 | 400 |
| 10:32 AM | $254.68 | Up $0.14 | $254.96 | $254.65 | 1,500 |
| 10:31 AM | $254.54 | Up $0.13 | $254.54 | $254.41 | 400 |
| 10:30 AM | $254.41 | Up $0.04 | $254.56 | $254.29 | 1,600 |
| 10:29 AM | $254.37 | Up $0.04 | $254.37 | $254.37 | 100 |
| 10:28 AM | $254.33 | Up $0.02 | $254.33 | $254.23 | 300 |
| 10:27 AM | $254.31 | Up $0.14 | $254.31 | $254.17 | 300 |
| 10:26 AM | $254.17 | Up $0.14 | $254.17 | $254.10 | 300 |
| 10:25 AM | $254.03 | Down $ -0.24 | $254.21 | $254.03 | 600 |
| 10:24 AM | $254.27 | Up $0.14 | $254.27 | $254.00 | 900 |
| 10:23 AM | $254.13 | Up $0.11 | $254.27 | $253.81 | 1,700 |
| 10:21 AM | $254.02 | Up $0.21 | $254.02 | $253.88 | 400 |
| 10:21 AM | $254.02 | Up $0.00 | $254.02 | $253.88 | 0 |
| 10:20 AM | $253.81 | Down $ -0.02 | $253.95 | $253.75 | 1,000 |
| 10:19 AM | $253.83 | Down $ -0.37 | $254.12 | $253.83 | 800 |
| 10:18 AM | $254.20 | Down $ -0.08 | $254.20 | $254.20 | 100 |
| 10:17 AM | $254.28 | Down $ -0.04 | $254.46 | $254.28 | 800 |
| 10:16 AM | $254.32 | Up $0.19 | $254.41 | $254.20 | 600 |
| 10:15 AM | $254.13 | Up $0.33 | $254.21 | $253.63 | 1,500 |
| 10:14 AM | $253.80 | Down $ -0.13 | $253.91 | $253.80 | 300 |
| 10:13 AM | $253.93 | Down $ -0.17 | $254.03 | $253.93 | 600 |
| 10:12 AM | $254.10 | Up $0.13 | $254.24 | $253.99 | 2,000 |
| 10:11 AM | $253.97 | Up $0.50 | $253.97 | $253.54 | 1,800 |
| 10:10 AM | $253.47 | Up $0.65 | $253.55 | $252.89 | 3,600 |
| 10:09 AM | $252.82 | Up $0.07 | $252.82 | $252.82 | 100 |
| 10:08 AM | $252.75 | Up $0.21 | $252.75 | $252.58 | 400 |
| 10:06 AM | $252.54 | Down $ -0.37 | $252.84 | $252.39 | 900 |
| 10:06 AM | $252.54 | Up $0.00 | $252.84 | $252.39 | 0 |
| 10:05 AM | $252.91 | Down $ -0.07 | $253.11 | $252.85 | 2,500 |
| 10:04 AM | $252.98 | Down $ -0.11 | $253.16 | $252.92 | 1,700 |
| 10:03 AM | $253.09 | Up $0.04 | $253.17 | $252.86 | 1,400 |
| 10:02 AM | $253.05 | Up $0.29 | $253.20 | $252.64 | 1,300 |
| 10:01 AM | $252.76 | Up $0.23 | $252.81 | $252.46 | 1,000 |
| 10:00 AM | $252.53 | Down $ -0.04 | $252.71 | $252.44 | 1,500 |
| 09:59 AM | $252.57 | Down $ -0.02 | $252.62 | $252.23 | 3,600 |
| 09:58 AM | $252.59 | Up $0.34 | $252.59 | $252.25 | 1,800 |
| 09:57 AM | $252.25 | Down $ -0.12 | $252.59 | $252.14 | 2,500 |
| 09:56 AM | $252.37 | Down $ -0.47 | $252.97 | $252.37 | 1,700 |
| 09:55 AM | $252.84 | Up $0.65 | $252.84 | $252.10 | 1,700 |
| 09:54 AM | $252.19 | Down $ -0.05 | $252.36 | $252.17 | 1,600 |
| 09:53 AM | $252.24 | Up $0.96 | $252.24 | $251.19 | 3,200 |
| 09:52 AM | $251.28 | Down $ -0.81 | $252.02 | $251.14 | 2,400 |
| 09:51 AM | $252.09 | Up $0.51 | $252.25 | $251.63 | 3,000 |
| 09:50 AM | $251.58 | Down $ -0.72 | $252.20 | $251.58 | 2,100 |
| 09:49 AM | $252.30 | Up $0.42 | $252.58 | $251.81 | 2,600 |
| 09:48 AM | $251.88 | Up $0.64 | $251.88 | $251.00 | 25,100 |
| 09:47 AM | $251.24 | Up $0.02 | $251.24 | $251.08 | 1,100 |
| 09:46 AM | $251.22 | Up $0.04 | $251.24 | $251.01 | 3,900 |
| 09:45 AM | $251.18 | Down $ -0.12 | $251.47 | $250.98 | 2,600 |
| 09:44 AM | $251.30 | Up $0.21 | $251.30 | $251.02 | 2,400 |
| 09:43 AM | $251.09 | Down $ -0.53 | $251.89 | $251.09 | 5,400 |
| 09:42 AM | $251.62 | Down $ -1.11 | $252.35 | $251.62 | 2,500 |
| 09:41 AM | $252.73 | Down $ -0.64 | $253.39 | $252.73 | 300 |
| 09:40 AM | $253.37 | Down $ -0.50 | $253.71 | $253.37 | 1,800 |
| 09:39 AM | $253.87 | Up $0.42 | $253.87 | $252.76 | 2,400 |
| 09:38 AM | $253.45 | Down $ -0.75 | $253.45 | $253.45 | 200 |
| 09:37 AM | $254.20 | Up $0.01 | $254.54 | $254.19 | 700 |
| 09:36 AM | $254.19 | Up $1.09 | $254.19 | $253.46 | 400 |
| 09:35 AM | $253.10 | Up $0.43 | $253.11 | $252.20 | 1,700 |
| 09:34 AM | $252.67 | Up $1.18 | $252.67 | $252.43 | 200 |
| 09:33 AM | $251.49 | Down $ -0.20 | $252.32 | $251.49 | 1,000 |
| 09:32 AM | $251.70 | Up $0.86 | $251.73 | $250.91 | 900 |
| 09:31 AM | $250.83 | Down $ -1.87 | $252.45 | $249.54 | 5,100 |
| 09:30 AM | $252.70 | Down $ -4.35 | $255.03 | $252.70 | 2,700 |
| Previous close | $257.05 | ||||
Graphs are not available, please refer to the detailed table
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | $254.64 | $254.70 | $255.47 | $253.95 | 135,900 |
| 01/05/2025 | $257.05 | $257.65 | $258.72 | $256.55 | 183,800 |
| 30/04/2025 | $256.53 | $255.06 | $256.84 | $254.22 | 329,400 |
| 29/04/2025 | $254.72 | $254.16 | $255.40 | $254.00 | 222,800 |
| 28/04/2025 | $252.04 | $252.74 | $252.74 | $251.50 | 374,400 |
| 25/04/2025 | $251.73 | $249.83 | $251.93 | $249.58 | 210,700 |
| 24/04/2025 | $252.28 | $251.61 | $252.76 | $251.01 | 237,100 |
| 23/04/2025 | $252.68 | $251.71 | $253.22 | $250.54 | 246,700 |
| 22/04/2025 | $251.86 | $252.72 | $253.45 | $251.01 | 313,900 |
| 21/04/2025 | $249.37 | $249.09 | $249.97 | $247.50 | 108,600 |
| 17/04/2025 | $251.88 | $252.82 | $254.40 | $251.59 | 245,000 |
| 16/04/2025 | $250.04 | $254.28 | $255.46 | $248.67 | 235,100 |
| 15/04/2025 | $253.75 | $248.02 | $254.50 | $248.02 | 457,000 |
| 14/04/2025 | $244.59 | $242.79 | $244.82 | $242.57 | 398,500 |
| 11/04/2025 | $239.93 | $237.04 | $240.89 | $236.61 | 192,400 |
| 10/04/2025 | $233.82 | $233.94 | $235.83 | $230.88 | 241,900 |
| 09/04/2025 | $239.89 | $228.50 | $241.90 | $228.45 | 415,900 |
| 08/04/2025 | $230.24 | $234.14 | $234.65 | $228.53 | 361,900 |
| 07/04/2025 | $231.61 | $231.33 | $234.40 | $229.52 | 460,100 |
| 04/04/2025 | $236.22 | $241.94 | $242.11 | $235.85 | 429,600 |
| 03/04/2025 | $247.78 | $248.26 | $250.01 | $247.69 | 254,500 |
| 02/04/2025 | $251.41 | $249.17 | $251.41 | $249.01 | 170,900 |
| 01/04/2025 | $249.20 | $249.44 | $250.14 | $248.51 | 162,100 |
| 31/03/2025 | $248.33 | $247.19 | $248.72 | $246.20 | 305,100 |
| 28/03/2025 | $244.70 | $245.21 | $245.53 | $244.31 | 104,000 |
| 27/03/2025 | $247.05 | $246.83 | $247.67 | $246.30 | 146,000 |
| 26/03/2025 | $245.53 | $245.20 | $245.87 | $244.92 | 129,000 |
| 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 |
Graphs are not available, please refer to the detailed table