Find a quote
THOMSON REUTERS CORPORATION
233.16 Down -1.02 (-0.44 %)
Delayed : 2024/12/20 16:20:32
- Previous close $234.18
- Opening $233.92
- Today High $235.57
- Today Low $232.57
- Price Bid $233.00
- Price Ask $233.00
- 52 Weeks High $243.42
- 52 Weeks Low $188.00
- Size Bid 1
- Size Ask 1
- Volume 800,450
Fundamentals
- P/E Ratio : 33.05
- Earnings/Share : 10.29
- Dividends/Share : $0.77
- Current Div. Yield : 1.31
- Market Cap (M) : 104,902.54
- Shares Out (M) : 449.92
- Exchange : XTSE
- Ex Dividend Date : 2024/11/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $233.16 | Up $0.05 | $233.16 | $233.16 | 283,800 |
| 03:59 PM | $233.11 | Down $ -0.16 | $233.27 | $233.09 | 7,600 |
| 03:58 PM | $233.27 | Up $0.08 | $233.32 | $233.17 | 4,700 |
| 03:57 PM | $233.19 | Up $0.00 | $233.31 | $233.11 | 6,200 |
| 03:56 PM | $233.19 | Up $0.06 | $233.34 | $233.09 | 4,800 |
| 03:55 PM | $233.14 | Down $ -0.49 | $233.62 | $233.07 | 9,300 |
| 03:54 PM | $233.62 | Down $ -0.05 | $233.71 | $233.62 | 2,000 |
| 03:53 PM | $233.67 | Down $ -0.17 | $233.81 | $233.64 | 3,500 |
| 03:52 PM | $233.84 | Down $ -0.07 | $233.89 | $233.76 | 900 |
| 03:51 PM | $233.91 | Down $ -0.16 | $234.12 | $233.91 | 1,600 |
| 03:50 PM | $234.07 | Down $ -0.16 | $234.24 | $234.03 | 1,900 |
| 03:49 PM | $234.23 | Down $ -0.08 | $234.32 | $234.23 | 1,300 |
| 03:48 PM | $234.31 | Up $0.20 | $234.31 | $234.01 | 2,800 |
| 03:47 PM | $234.11 | Up $0.04 | $234.11 | $234.09 | 500 |
| 03:46 PM | $234.07 | Up $0.07 | $234.07 | $234.06 | 200 |
| 03:45 PM | $234.00 | Up $0.03 | $234.04 | $233.97 | 1,800 |
| 03:44 PM | $233.97 | Up $0.12 | $233.97 | $233.85 | 1,100 |
| 03:43 PM | $233.85 | Down $ -0.11 | $233.90 | $233.85 | 300 |
| 03:42 PM | $233.96 | Down $ -0.06 | $234.01 | $233.96 | 800 |
| 03:41 PM | $234.02 | Down $ -0.05 | $234.02 | $234.02 | 200 |
| 03:40 PM | $234.07 | Up $0.06 | $234.09 | $234.06 | 700 |
| 03:39 PM | $234.01 | Down $ -0.07 | $234.02 | $234.01 | 300 |
| 03:38 PM | $234.08 | Up $0.03 | $234.08 | $234.08 | 200 |
| 03:37 PM | $234.05 | Up $0.16 | $234.05 | $233.95 | 600 |
| 03:36 PM | $233.89 | Up $0.10 | $233.89 | $233.75 | 1,000 |
| 03:35 PM | $233.79 | Up $0.10 | $233.79 | $233.71 | 1,000 |
| 03:34 PM | $233.69 | Down $ -0.07 | $233.70 | $233.69 | 200 |
| 03:33 PM | $233.76 | Down $ -0.02 | $233.76 | $233.73 | 400 |
| 03:32 PM | $233.78 | Down $ -0.10 | $233.84 | $233.78 | 400 |
| 03:31 PM | $233.88 | Down $ -0.01 | $233.89 | $233.88 | 200 |
| 03:30 PM | $233.89 | Up $0.01 | $233.96 | $233.88 | 1,400 |
| 03:28 PM | $233.88 | Up $0.00 | $233.88 | $233.88 | 100 |
| 03:28 PM | $233.88 | Up $0.00 | $233.88 | $233.88 | 0 |
| 03:27 PM | $233.88 | Down $ -0.05 | $233.94 | $233.88 | 700 |
| 03:26 PM | $233.93 | Down $ -0.09 | $233.97 | $233.93 | 200 |
| 03:23 PM | $234.02 | Up $0.05 | $234.02 | $233.99 | 700 |
| 03:23 PM | $234.02 | Up $0.00 | $234.02 | $233.99 | 0 |
| 03:23 PM | $234.02 | Up $0.00 | $234.02 | $233.99 | 0 |
| 03:22 PM | $233.97 | Down $ -0.07 | $233.97 | $233.97 | 200 |
| 03:21 PM | $234.04 | Down $ -0.05 | $234.04 | $234.04 | 100 |
| 03:20 PM | $234.09 | Down $ -0.07 | $234.09 | $234.09 | 100 |
| 03:18 PM | $234.16 | Up $0.04 | $234.17 | $234.16 | 800 |
| 03:18 PM | $234.16 | Up $0.00 | $234.17 | $234.16 | 0 |
| 03:16 PM | $234.12 | Down $ -0.06 | $234.14 | $234.12 | 200 |
| 03:16 PM | $234.12 | Up $0.00 | $234.14 | $234.12 | 0 |
| 03:15 PM | $234.18 | Down $ -0.08 | $234.25 | $234.18 | 500 |
| 03:14 PM | $234.26 | Down $ -0.20 | $234.32 | $234.26 | 300 |
| 03:12 PM | $234.46 | Up $0.07 | $234.46 | $234.36 | 800 |
| 03:12 PM | $234.46 | Up $0.00 | $234.46 | $234.36 | 0 |
| 03:11 PM | $234.39 | Down $ -0.16 | $234.48 | $234.37 | 800 |
| 03:10 PM | $234.55 | Down $ -0.08 | $234.55 | $234.55 | 100 |
| 03:07 PM | $234.63 | Down $ -0.14 | $234.69 | $234.63 | 200 |
| 03:07 PM | $234.63 | Up $0.00 | $234.69 | $234.63 | 0 |
| 03:07 PM | $234.63 | Up $0.00 | $234.69 | $234.63 | 0 |
| 03:06 PM | $234.77 | Down $ -0.06 | $234.82 | $234.77 | 400 |
| 03:05 PM | $234.83 | Down $ -0.01 | $234.83 | $234.83 | 100 |
| 03:04 PM | $234.84 | Up $0.13 | $234.87 | $234.80 | 1,000 |
| 03:03 PM | $234.71 | Down $ -0.02 | $234.71 | $234.71 | 100 |
| 03:00 PM | $234.73 | Down $ -0.02 | $234.73 | $234.73 | 100 |
| 03:00 PM | $234.73 | Up $0.00 | $234.73 | $234.73 | 0 |
| 03:00 PM | $234.73 | Up $0.00 | $234.73 | $234.73 | 0 |
| 02:59 PM | $234.75 | Down $ -0.02 | $234.77 | $234.75 | 300 |
| 02:57 PM | $234.77 | Up $0.00 | $234.77 | $234.77 | 100 |
| 02:57 PM | $234.77 | Up $0.00 | $234.77 | $234.77 | 0 |
| 02:56 PM | $234.77 | Down $ -0.04 | $234.77 | $234.77 | 100 |
| 02:53 PM | $234.81 | Down $ -0.06 | $234.85 | $234.81 | 300 |
| 02:53 PM | $234.81 | Up $0.00 | $234.85 | $234.81 | 0 |
| 02:53 PM | $234.81 | Up $0.00 | $234.85 | $234.81 | 0 |
| 02:52 PM | $234.87 | Down $ -0.11 | $234.92 | $234.87 | 300 |
| 02:49 PM | $234.98 | Down $ -0.07 | $234.98 | $234.98 | 100 |
| 02:49 PM | $234.98 | Up $0.00 | $234.98 | $234.98 | 0 |
| 02:49 PM | $234.98 | Up $0.00 | $234.98 | $234.98 | 0 |
| 02:47 PM | $235.05 | Down $ -0.15 | $235.15 | $235.05 | 300 |
| 02:47 PM | $235.05 | Up $0.00 | $235.15 | $235.05 | 0 |
| 02:46 PM | $235.20 | Down $ -0.03 | $235.26 | $235.20 | 200 |
| 02:44 PM | $235.23 | Down $ -0.10 | $235.31 | $235.23 | 600 |
| 02:44 PM | $235.23 | Up $0.00 | $235.31 | $235.23 | 0 |
| 02:43 PM | $235.33 | Up $0.03 | $235.33 | $235.27 | 400 |
| 02:41 PM | $235.30 | Up $0.05 | $235.30 | $235.27 | 500 |
| 02:41 PM | $235.30 | Up $0.00 | $235.30 | $235.27 | 0 |
| 02:40 PM | $235.25 | Down $ -0.05 | $235.25 | $235.15 | 900 |
| 02:39 PM | $235.30 | Down $ -0.05 | $235.36 | $235.30 | 200 |
| 02:38 PM | $235.35 | Down $ -0.06 | $235.37 | $235.30 | 500 |
| 02:37 PM | $235.41 | Down $ -0.06 | $235.41 | $235.41 | 100 |
| 02:35 PM | $235.47 | Up $0.04 | $235.51 | $235.44 | 500 |
| 02:35 PM | $235.47 | Up $0.00 | $235.51 | $235.44 | 0 |
| 02:34 PM | $235.43 | Down $ -0.10 | $235.47 | $235.43 | 500 |
| 02:32 PM | $235.53 | Up $0.03 | $235.53 | $235.43 | 200 |
| 02:32 PM | $235.53 | Up $0.00 | $235.53 | $235.43 | 0 |
| 02:31 PM | $235.50 | Down $ -0.04 | $235.57 | $235.50 | 300 |
| 02:30 PM | $235.54 | Up $0.06 | $235.54 | $235.48 | 600 |
| 02:29 PM | $235.48 | Up $0.00 | $235.48 | $235.48 | 100 |
| 02:28 PM | $235.48 | Up $0.08 | $235.48 | $235.41 | 700 |
| 02:27 PM | $235.40 | Up $0.05 | $235.40 | $235.40 | 200 |
| 02:26 PM | $235.35 | Up $0.11 | $235.35 | $235.28 | 300 |
| 02:25 PM | $235.24 | Up $0.01 | $235.29 | $235.24 | 600 |
| 02:24 PM | $235.23 | Up $0.09 | $235.23 | $235.23 | 100 |
| 02:23 PM | $235.14 | Down $ -0.06 | $235.14 | $235.14 | 100 |
| 02:22 PM | $235.20 | Up $0.03 | $235.20 | $235.20 | 100 |
| 02:21 PM | $235.17 | Down $ -0.11 | $235.23 | $235.17 | 200 |
| 02:20 PM | $235.28 | Up $0.21 | $235.34 | $235.16 | 800 |
| 02:19 PM | $235.07 | Up $0.04 | $235.07 | $235.07 | 400 |
| 02:17 PM | $235.03 | Up $0.04 | $235.03 | $235.01 | 500 |
| 02:17 PM | $235.03 | Up $0.00 | $235.03 | $235.01 | 0 |
| 02:16 PM | $234.99 | Up $0.11 | $234.99 | $234.97 | 300 |
| 02:15 PM | $234.88 | Down $ -0.04 | $234.89 | $234.88 | 200 |
| 02:11 PM | $234.92 | Up $0.03 | $234.92 | $234.91 | 200 |
| 02:11 PM | $234.92 | Up $0.00 | $234.92 | $234.91 | 0 |
| 02:11 PM | $234.92 | Up $0.00 | $234.92 | $234.91 | 0 |
| 02:11 PM | $234.92 | Up $0.00 | $234.92 | $234.91 | 0 |
| 02:10 PM | $234.89 | Up $0.02 | $234.90 | $234.89 | 300 |
| 02:09 PM | $234.87 | Up $0.19 | $234.87 | $234.79 | 500 |
| 02:07 PM | $234.68 | Down $ -0.15 | $234.75 | $234.65 | 900 |
| 02:07 PM | $234.68 | Up $0.00 | $234.75 | $234.65 | 0 |
| 02:06 PM | $234.83 | Up $0.08 | $234.83 | $234.76 | 300 |
| 02:05 PM | $234.75 | Up $0.13 | $234.75 | $234.72 | 200 |
| 02:02 PM | $234.62 | Up $0.11 | $234.62 | $234.57 | 800 |
| 02:02 PM | $234.62 | Up $0.00 | $234.62 | $234.57 | 0 |
| 02:02 PM | $234.62 | Up $0.00 | $234.62 | $234.57 | 0 |
| 02:00 PM | $234.51 | Down $ -0.10 | $234.51 | $234.51 | 100 |
| 02:00 PM | $234.51 | Up $0.00 | $234.51 | $234.51 | 0 |
| 01:59 PM | $234.61 | Down $ -0.13 | $234.75 | $234.61 | 500 |
| 01:54 PM | $234.74 | Down $ -0.06 | $234.74 | $234.74 | 100 |
| 01:54 PM | $234.74 | Up $0.00 | $234.74 | $234.74 | 0 |
| 01:54 PM | $234.74 | Up $0.00 | $234.74 | $234.74 | 0 |
| 01:54 PM | $234.74 | Up $0.00 | $234.74 | $234.74 | 0 |
| 01:54 PM | $234.74 | Up $0.00 | $234.74 | $234.74 | 0 |
| 01:52 PM | $234.81 | Down $ -0.03 | $234.81 | $234.77 | 1,200 |
| 01:52 PM | $234.81 | Up $0.00 | $234.81 | $234.77 | 0 |
| 01:51 PM | $234.83 | Down $ -0.03 | $234.83 | $234.83 | 100 |
| 01:49 PM | $234.86 | Down $ -0.01 | $234.86 | $234.81 | 200 |
| 01:49 PM | $234.86 | Up $0.00 | $234.86 | $234.81 | 0 |
| 01:48 PM | $234.87 | Up $0.03 | $234.87 | $234.87 | 100 |
| 01:45 PM | $234.84 | Up $0.03 | $234.84 | $234.80 | 500 |
| 01:45 PM | $234.84 | Up $0.00 | $234.84 | $234.80 | 0 |
| 01:45 PM | $234.84 | Up $0.00 | $234.84 | $234.80 | 0 |
| 01:44 PM | $234.81 | Up $0.10 | $234.81 | $234.79 | 200 |
| 01:40 PM | $234.71 | Up $0.11 | $234.71 | $234.66 | 600 |
| 01:40 PM | $234.71 | Up $0.00 | $234.71 | $234.66 | 0 |
| 01:40 PM | $234.71 | Up $0.00 | $234.71 | $234.66 | 0 |
| 01:40 PM | $234.71 | Up $0.00 | $234.71 | $234.66 | 0 |
| 01:38 PM | $234.60 | Down $ -0.12 | $234.67 | $234.60 | 400 |
| 01:38 PM | $234.60 | Up $0.00 | $234.67 | $234.60 | 0 |
| 01:37 PM | $234.72 | Down $ -0.17 | $234.90 | $234.72 | 800 |
| 01:36 PM | $234.89 | Down $ -0.08 | $234.89 | $234.89 | 100 |
| 01:31 PM | $234.97 | Up $0.05 | $234.97 | $234.97 | 100 |
| 01:31 PM | $234.97 | Up $0.00 | $234.97 | $234.97 | 0 |
| 01:31 PM | $234.97 | Up $0.00 | $234.97 | $234.97 | 0 |
| 01:31 PM | $234.97 | Up $0.00 | $234.97 | $234.97 | 0 |
| 01:31 PM | $234.97 | Up $0.00 | $234.97 | $234.97 | 0 |
| 01:29 PM | $234.92 | Down $ -0.21 | $235.07 | $234.92 | 600 |
| 01:29 PM | $234.92 | Up $0.00 | $235.07 | $234.92 | 0 |
| 01:28 PM | $235.13 | Down $ -0.05 | $235.13 | $235.13 | 100 |
| 01:27 PM | $235.18 | Up $0.07 | $235.18 | $235.17 | 200 |
| 01:21 PM | $235.11 | Up $0.06 | $235.11 | $234.97 | 1,000 |
| 01:21 PM | $235.11 | Up $0.00 | $235.11 | $234.97 | 0 |
| 01:21 PM | $235.11 | Up $0.00 | $235.11 | $234.97 | 0 |
| 01:21 PM | $235.11 | Up $0.00 | $235.11 | $234.97 | 0 |
| 01:21 PM | $235.11 | Up $0.00 | $235.11 | $234.97 | 0 |
| 01:21 PM | $235.11 | Up $0.00 | $235.11 | $234.97 | 0 |
| 01:20 PM | $235.05 | Up $0.04 | $235.05 | $235.05 | 100 |
| 01:19 PM | $235.01 | Up $0.14 | $235.01 | $234.88 | 800 |
| 01:15 PM | $234.87 | Down $ -0.09 | $234.94 | $234.82 | 1,200 |
| 01:15 PM | $234.87 | Up $0.00 | $234.94 | $234.82 | 0 |
| 01:15 PM | $234.87 | Up $0.00 | $234.94 | $234.82 | 0 |
| 01:15 PM | $234.87 | Up $0.00 | $234.94 | $234.82 | 0 |
| 01:14 PM | $234.96 | Up $0.11 | $234.96 | $234.89 | 400 |
| 01:13 PM | $234.85 | Down $ -0.08 | $234.85 | $234.85 | 100 |
| 01:12 PM | $234.93 | Up $0.02 | $234.93 | $234.93 | 100 |
| 01:11 PM | $234.91 | Up $0.04 | $234.91 | $234.85 | 300 |
| 01:10 PM | $234.87 | Down $ -0.05 | $234.87 | $234.87 | 100 |
| 01:09 PM | $234.92 | Down $ -0.10 | $234.98 | $234.92 | 600 |
| 01:06 PM | $235.02 | Down $ -0.01 | $235.02 | $235.02 | 100 |
| 01:06 PM | $235.02 | Up $0.00 | $235.02 | $235.02 | 0 |
| 01:06 PM | $235.02 | Up $0.00 | $235.02 | $235.02 | 0 |
| 01:05 PM | $235.03 | Down $ -0.10 | $235.09 | $235.03 | 300 |
| 01:04 PM | $235.13 | Down $ -0.03 | $235.18 | $235.13 | 900 |
| 01:00 PM | $235.16 | Down $ -0.01 | $235.19 | $235.11 | 1,200 |
| 01:00 PM | $235.16 | Up $0.00 | $235.19 | $235.11 | 0 |
| 01:00 PM | $235.16 | Up $0.00 | $235.19 | $235.11 | 0 |
| 01:00 PM | $235.16 | Up $0.00 | $235.19 | $235.11 | 0 |
| 12:59 PM | $235.17 | Up $0.00 | $235.17 | $235.17 | 200 |
| 12:58 PM | $235.17 | Down $ -0.04 | $235.19 | $235.17 | 200 |
| 12:54 PM | $235.21 | Up $0.16 | $235.21 | $235.06 | 400 |
| 12:54 PM | $235.21 | Up $0.00 | $235.21 | $235.06 | 0 |
| 12:54 PM | $235.21 | Up $0.00 | $235.21 | $235.06 | 0 |
| 12:54 PM | $235.21 | Up $0.00 | $235.21 | $235.06 | 0 |
| 12:53 PM | $235.05 | Down $ -0.04 | $235.05 | $235.05 | 100 |
| 12:50 PM | $235.09 | Down $ -0.08 | $235.09 | $235.09 | 100 |
| 12:50 PM | $235.09 | Up $0.00 | $235.09 | $235.09 | 0 |
| 12:50 PM | $235.09 | Up $0.00 | $235.09 | $235.09 | 0 |
| 12:49 PM | $235.17 | Up $0.06 | $235.17 | $235.16 | 200 |
| 12:48 PM | $235.11 | Down $ -0.16 | $235.17 | $235.11 | 300 |
| 12:46 PM | $235.27 | Up $0.07 | $235.27 | $235.27 | 100 |
| 12:46 PM | $235.27 | Up $0.00 | $235.27 | $235.27 | 0 |
| 12:45 PM | $235.20 | Down $ -0.05 | $235.24 | $235.19 | 1,100 |
| 12:44 PM | $235.25 | Up $0.11 | $235.25 | $235.25 | 100 |
| 12:43 PM | $235.14 | Up $0.10 | $235.14 | $235.14 | 100 |
| 12:42 PM | $235.04 | Up $0.05 | $235.06 | $235.04 | 300 |
| 12:41 PM | $234.99 | Up $0.10 | $234.99 | $234.94 | 600 |
| 12:37 PM | $234.89 | Up $0.08 | $234.89 | $234.89 | 100 |
| 12:37 PM | $234.89 | Up $0.00 | $234.89 | $234.89 | 0 |
| 12:37 PM | $234.89 | Up $0.00 | $234.89 | $234.89 | 0 |
| 12:37 PM | $234.89 | Up $0.00 | $234.89 | $234.89 | 0 |
| 12:35 PM | $234.81 | Down $ -0.07 | $234.81 | $234.81 | 100 |
| 12:35 PM | $234.81 | Up $0.00 | $234.81 | $234.81 | 0 |
| 12:34 PM | $234.88 | Down $ -0.01 | $234.88 | $234.82 | 300 |
| 12:33 PM | $234.89 | Down $ -0.01 | $234.89 | $234.89 | 100 |
| 12:32 PM | $234.90 | Down $ -0.12 | $234.94 | $234.90 | 200 |
| 12:31 PM | $235.02 | Down $ -0.13 | $235.09 | $235.02 | 500 |
| 12:28 PM | $235.15 | Up $0.09 | $235.15 | $235.09 | 200 |
| 12:28 PM | $235.15 | Up $0.00 | $235.15 | $235.09 | 0 |
| 12:28 PM | $235.15 | Up $0.00 | $235.15 | $235.09 | 0 |
| 12:27 PM | $235.06 | Up $0.03 | $235.06 | $235.06 | 100 |
| 12:25 PM | $235.03 | Down $ -0.08 | $235.07 | $235.03 | 400 |
| 12:25 PM | $235.03 | Up $0.00 | $235.07 | $235.03 | 0 |
| 12:24 PM | $235.11 | Up $0.01 | $235.11 | $235.11 | 100 |
| 12:23 PM | $235.10 | Up $0.22 | $235.10 | $234.92 | 700 |
| 12:22 PM | $234.88 | Down $ -0.14 | $234.91 | $234.88 | 400 |
| 12:16 PM | $235.02 | Up $0.03 | $235.08 | $234.97 | 400 |
| 12:16 PM | $235.02 | Up $0.00 | $235.08 | $234.97 | 0 |
| 12:16 PM | $235.02 | Up $0.00 | $235.08 | $234.97 | 0 |
| 12:16 PM | $235.02 | Up $0.00 | $235.08 | $234.97 | 0 |
| 12:16 PM | $235.02 | Up $0.00 | $235.08 | $234.97 | 0 |
| 12:16 PM | $235.02 | Up $0.00 | $235.08 | $234.97 | 0 |
| 12:15 PM | $234.99 | Down $ -0.04 | $234.99 | $234.99 | 100 |
| 12:13 PM | $235.03 | Down $ -0.10 | $235.06 | $235.03 | 200 |
| 12:13 PM | $235.03 | Up $0.00 | $235.06 | $235.03 | 0 |
| 12:10 PM | $235.13 | Up $0.02 | $235.13 | $235.12 | 200 |
| 12:10 PM | $235.13 | Up $0.00 | $235.13 | $235.12 | 0 |
| 12:10 PM | $235.13 | Up $0.00 | $235.13 | $235.12 | 0 |
| 12:08 PM | $235.11 | Down $ -0.11 | $235.11 | $235.11 | 100 |
| 12:08 PM | $235.11 | Up $0.00 | $235.11 | $235.11 | 0 |
| 12:06 PM | $235.22 | Down $ -0.14 | $235.36 | $235.22 | 900 |
| 12:06 PM | $235.22 | Up $0.00 | $235.36 | $235.22 | 0 |
| 12:05 PM | $235.36 | Up $0.04 | $235.36 | $235.36 | 100 |
| 12:03 PM | $235.32 | Down $ -0.06 | $235.36 | $235.31 | 800 |
| 12:03 PM | $235.32 | Up $0.00 | $235.36 | $235.31 | 0 |
| 12:01 PM | $235.38 | Up $0.14 | $235.40 | $235.34 | 1,800 |
| 12:01 PM | $235.38 | Up $0.00 | $235.40 | $235.34 | 0 |
| 12:00 PM | $235.24 | Up $0.24 | $235.24 | $235.04 | 3,000 |
| 11:58 AM | $235.00 | Up $0.07 | $235.00 | $235.00 | 100 |
| 11:58 AM | $235.00 | Up $0.00 | $235.00 | $235.00 | 0 |
| 11:57 AM | $234.93 | Up $0.11 | $234.94 | $234.93 | 200 |
| 11:56 AM | $234.83 | Up $0.14 | $234.83 | $234.70 | 600 |
| 11:55 AM | $234.68 | Up $0.06 | $234.68 | $234.68 | 100 |
| 11:54 AM | $234.62 | Up $0.06 | $234.62 | $234.62 | 100 |
| 11:52 AM | $234.56 | Down $ -0.07 | $234.56 | $234.56 | 300 |
| 11:52 AM | $234.56 | Up $0.00 | $234.56 | $234.56 | 0 |
| 11:51 AM | $234.63 | Up $0.15 | $234.63 | $234.53 | 300 |
| 11:49 AM | $234.48 | Up $0.05 | $234.48 | $234.48 | 100 |
| 11:49 AM | $234.48 | Up $0.00 | $234.48 | $234.48 | 0 |
| 11:48 AM | $234.43 | Down $ -0.08 | $234.43 | $234.43 | 100 |
| 11:46 AM | $234.51 | Down $ -0.12 | $234.56 | $234.51 | 200 |
| 11:46 AM | $234.51 | Up $0.00 | $234.56 | $234.51 | 0 |
| 11:45 AM | $234.63 | Down $ -0.11 | $234.70 | $234.63 | 500 |
| 11:44 AM | $234.74 | Up $0.04 | $234.74 | $234.74 | 100 |
| 11:40 AM | $234.70 | Down $ -0.07 | $234.72 | $234.70 | 300 |
| 11:40 AM | $234.70 | Up $0.00 | $234.72 | $234.70 | 0 |
| 11:40 AM | $234.70 | Up $0.00 | $234.72 | $234.70 | 0 |
| 11:40 AM | $234.70 | Up $0.00 | $234.72 | $234.70 | 0 |
| 11:39 AM | $234.77 | Up $0.07 | $234.77 | $234.77 | 100 |
| 11:38 AM | $234.70 | Down $ -0.06 | $234.70 | $234.70 | 300 |
| 11:37 AM | $234.76 | Up $0.07 | $234.76 | $234.76 | 100 |
| 11:36 AM | $234.69 | Up $0.06 | $234.69 | $234.69 | 100 |
| 11:34 AM | $234.63 | Down $ -0.06 | $234.63 | $234.63 | 100 |
| 11:34 AM | $234.63 | Up $0.00 | $234.63 | $234.63 | 0 |
| 11:33 AM | $234.69 | Up $0.08 | $234.69 | $234.63 | 200 |
| 11:31 AM | $234.61 | Down $ -0.01 | $234.69 | $234.61 | 300 |
| 11:31 AM | $234.61 | Up $0.00 | $234.69 | $234.61 | 0 |
| 11:30 AM | $234.62 | Up $0.13 | $234.62 | $234.57 | 200 |
| 11:28 AM | $234.49 | Down $ -0.12 | $234.61 | $234.49 | 500 |
| 11:28 AM | $234.49 | Up $0.00 | $234.61 | $234.49 | 0 |
| 11:27 AM | $234.61 | Up $0.06 | $234.61 | $234.61 | 100 |
| 11:26 AM | $234.55 | Up $0.05 | $234.55 | $234.55 | 100 |
| 11:25 AM | $234.50 | Down $ -0.08 | $234.50 | $234.50 | 100 |
| 11:24 AM | $234.58 | Up $0.07 | $234.58 | $234.53 | 300 |
| 11:21 AM | $234.51 | Up $0.07 | $234.51 | $234.43 | 400 |
| 11:21 AM | $234.51 | Up $0.00 | $234.51 | $234.43 | 0 |
| 11:21 AM | $234.51 | Up $0.00 | $234.51 | $234.43 | 0 |
| 11:20 AM | $234.44 | Down $ -0.07 | $234.45 | $234.43 | 300 |
| 11:19 AM | $234.51 | Down $ -0.15 | $234.58 | $234.51 | 400 |
| 11:18 AM | $234.66 | Up $0.10 | $234.66 | $234.66 | 100 |
| 11:17 AM | $234.56 | Up $0.06 | $234.56 | $234.56 | 100 |
| 11:16 AM | $234.50 | Up $0.08 | $234.50 | $234.50 | 100 |
| 11:15 AM | $234.42 | Up $0.09 | $234.42 | $234.42 | 100 |
| 11:12 AM | $234.33 | Up $0.06 | $234.33 | $234.32 | 200 |
| 11:12 AM | $234.33 | Up $0.00 | $234.33 | $234.32 | 0 |
| 11:12 AM | $234.33 | Up $0.00 | $234.33 | $234.32 | 0 |
| 11:11 AM | $234.27 | Up $0.17 | $234.27 | $234.17 | 300 |
| 11:09 AM | $234.10 | Down $ -0.13 | $234.18 | $234.10 | 200 |
| 11:09 AM | $234.10 | Up $0.00 | $234.18 | $234.10 | 0 |
| 11:07 AM | $234.23 | Up $0.01 | $234.23 | $234.17 | 300 |
| 11:07 AM | $234.23 | Up $0.00 | $234.23 | $234.17 | 0 |
| 11:06 AM | $234.22 | Up $0.01 | $234.26 | $234.22 | 300 |
| 11:05 AM | $234.21 | Up $0.18 | $234.21 | $234.06 | 700 |
| 11:04 AM | $234.03 | Up $0.11 | $234.03 | $233.96 | 500 |
| 11:03 AM | $233.92 | Up $0.01 | $233.92 | $233.85 | 200 |
| 11:02 AM | $233.91 | Up $0.08 | $233.91 | $233.84 | 200 |
| 11:01 AM | $233.83 | Up $0.09 | $233.83 | $233.80 | 200 |
| 11:00 AM | $233.74 | Down $ -0.18 | $233.83 | $233.74 | 300 |
| 10:58 AM | $233.92 | Up $0.09 | $233.92 | $233.82 | 400 |
| 10:58 AM | $233.92 | Up $0.00 | $233.92 | $233.82 | 0 |
| 10:57 AM | $233.83 | Down $ -0.14 | $233.90 | $233.82 | 300 |
| 10:56 AM | $233.97 | Down $ -0.06 | $233.97 | $233.97 | 100 |
| 10:55 AM | $234.03 | Up $0.07 | $234.03 | $234.01 | 300 |
| 10:54 AM | $233.96 | Up $0.03 | $233.96 | $233.91 | 200 |
| 10:53 AM | $233.93 | Down $ -0.10 | $234.09 | $233.93 | 700 |
| 10:52 AM | $234.03 | Up $0.22 | $234.03 | $234.03 | 100 |
| 10:50 AM | $233.81 | Up $0.05 | $233.81 | $233.76 | 400 |
| 10:50 AM | $233.81 | Up $0.00 | $233.81 | $233.76 | 0 |
| 10:49 AM | $233.76 | Up $0.12 | $233.76 | $233.76 | 100 |
| 10:46 AM | $233.64 | Down $ -0.11 | $233.64 | $233.64 | 100 |
| 10:46 AM | $233.64 | Up $0.00 | $233.64 | $233.64 | 0 |
| 10:46 AM | $233.64 | Up $0.00 | $233.64 | $233.64 | 0 |
| 10:45 AM | $233.75 | Up $0.05 | $233.75 | $233.75 | 100 |
| 10:43 AM | $233.70 | Up $0.06 | $233.70 | $233.70 | 100 |
| 10:43 AM | $233.70 | Up $0.00 | $233.70 | $233.70 | 0 |
| 10:41 AM | $233.64 | Up $0.11 | $233.64 | $233.47 | 500 |
| 10:41 AM | $233.64 | Up $0.00 | $233.64 | $233.47 | 0 |
| 10:38 AM | $233.53 | Down $ -0.08 | $233.58 | $233.52 | 1,000 |
| 10:38 AM | $233.53 | Up $0.00 | $233.58 | $233.52 | 0 |
| 10:38 AM | $233.53 | Up $0.00 | $233.58 | $233.52 | 0 |
| 10:37 AM | $233.61 | Down $ -0.04 | $233.64 | $233.61 | 300 |
| 10:36 AM | $233.65 | Up $0.18 | $233.65 | $233.51 | 500 |
| 10:35 AM | $233.47 | Down $ -0.11 | $233.57 | $233.44 | 500 |
| 10:34 AM | $233.58 | Up $0.00 | $233.61 | $233.58 | 200 |
| 10:33 AM | $233.58 | Down $ -0.12 | $233.66 | $233.58 | 200 |
| 10:32 AM | $233.70 | Up $0.09 | $233.70 | $233.51 | 700 |
| 10:30 AM | $233.61 | Up $0.08 | $233.61 | $233.53 | 200 |
| 10:30 AM | $233.61 | Up $0.00 | $233.61 | $233.53 | 0 |
| 10:29 AM | $233.53 | Up $0.15 | $233.53 | $233.35 | 500 |
| 10:28 AM | $233.38 | Up $0.09 | $233.38 | $233.38 | 100 |
| 10:27 AM | $233.29 | Up $0.09 | $233.37 | $233.26 | 400 |
| 10:26 AM | $233.20 | Up $0.16 | $233.20 | $233.10 | 300 |
| 10:25 AM | $233.04 | Up $0.09 | $233.04 | $233.03 | 200 |
| 10:24 AM | $232.95 | Up $0.17 | $232.95 | $232.82 | 500 |
| 10:23 AM | $232.78 | Up $0.10 | $232.78 | $232.73 | 200 |
| 10:21 AM | $232.68 | Down $ -0.27 | $232.82 | $232.64 | 900 |
| 10:21 AM | $232.68 | Up $0.00 | $232.82 | $232.64 | 0 |
| 10:20 AM | $232.95 | Up $0.12 | $232.95 | $232.76 | 1,200 |
| 10:19 AM | $232.83 | Up $0.02 | $232.83 | $232.83 | 100 |
| 10:18 AM | $232.81 | Down $ -0.08 | $232.87 | $232.81 | 200 |
| 10:17 AM | $232.89 | Up $0.30 | $232.89 | $232.57 | 1,000 |
| 10:16 AM | $232.59 | Down $ -0.14 | $232.64 | $232.59 | 200 |
| 10:15 AM | $232.73 | Up $0.01 | $232.73 | $232.73 | 100 |
| 10:14 AM | $232.72 | Down $ -0.11 | $232.72 | $232.72 | 100 |
| 10:13 AM | $232.83 | Up $0.09 | $232.88 | $232.76 | 1,400 |
| 10:12 AM | $232.74 | Down $ -0.08 | $232.82 | $232.72 | 700 |
| 10:10 AM | $232.82 | Down $ -0.05 | $232.83 | $232.78 | 500 |
| 10:10 AM | $232.82 | Up $0.00 | $232.83 | $232.78 | 0 |
| 10:09 AM | $232.87 | Down $ -0.04 | $232.87 | $232.87 | 100 |
| 10:08 AM | $232.91 | Down $ -0.14 | $233.03 | $232.91 | 300 |
| 10:07 AM | $233.05 | Down $ -0.27 | $233.26 | $233.05 | 800 |
| 10:06 AM | $233.32 | Up $0.26 | $233.32 | $233.14 | 400 |
| 10:05 AM | $233.06 | Up $0.07 | $233.06 | $233.06 | 100 |
| 10:04 AM | $232.99 | Up $0.27 | $232.99 | $232.75 | 500 |
| 10:02 AM | $232.72 | Up $0.09 | $232.81 | $232.67 | 400 |
| 10:02 AM | $232.72 | Up $0.00 | $232.81 | $232.67 | 0 |
| 10:01 AM | $232.63 | Down $ -0.05 | $232.63 | $232.63 | 100 |
| 10:00 AM | $232.68 | Down $ -0.06 | $232.68 | $232.68 | 100 |
| 09:59 AM | $232.74 | Up $0.00 | $232.74 | $232.68 | 300 |
| 09:58 AM | $232.74 | Up $0.00 | $232.74 | $232.68 | 200 |
| 09:57 AM | $232.74 | Down $ -0.20 | $232.81 | $232.74 | 400 |
| 09:56 AM | $232.94 | Down $ -0.02 | $232.94 | $232.88 | 300 |
| 09:55 AM | $232.96 | Up $0.05 | $232.97 | $232.96 | 200 |
| 09:54 AM | $232.91 | Down $ -0.20 | $233.02 | $232.91 | 300 |
| 09:53 AM | $233.11 | Down $ -0.05 | $233.17 | $233.11 | 300 |
| 09:52 AM | $233.16 | Up $0.06 | $233.16 | $233.16 | 100 |
| 09:51 AM | $233.10 | Up $0.15 | $233.10 | $233.01 | 300 |
| 09:50 AM | $232.95 | Down $ -0.01 | $232.98 | $232.86 | 600 |
| 09:48 AM | $232.96 | Up $0.02 | $232.96 | $232.89 | 200 |
| 09:48 AM | $232.96 | Up $0.00 | $232.96 | $232.89 | 0 |
| 09:47 AM | $232.94 | Up $0.09 | $232.94 | $232.80 | 300 |
| 09:46 AM | $232.85 | Up $0.10 | $232.85 | $232.69 | 500 |
| 09:45 AM | $232.75 | Up $0.07 | $232.75 | $232.68 | 300 |
| 09:44 AM | $232.68 | Up $0.06 | $232.80 | $232.68 | 700 |
| 09:43 AM | $232.62 | Down $ -0.13 | $232.68 | $232.62 | 200 |
| 09:42 AM | $232.75 | Down $ -0.12 | $232.82 | $232.69 | 1,000 |
| 09:41 AM | $232.87 | Up $0.01 | $232.99 | $232.87 | 300 |
| 09:40 AM | $232.86 | Down $ -0.53 | $233.45 | $232.86 | 1,900 |
| 09:34 AM | $233.39 | Up $0.15 | $233.40 | $233.39 | 300 |
| 09:34 AM | $233.39 | Up $0.00 | $233.40 | $233.39 | 0 |
| 09:34 AM | $233.39 | Up $0.00 | $233.40 | $233.39 | 0 |
| 09:34 AM | $233.39 | Up $0.00 | $233.40 | $233.39 | 0 |
| 09:34 AM | $233.39 | Up $0.00 | $233.40 | $233.39 | 0 |
| 09:34 AM | $233.39 | Up $0.00 | $233.40 | $233.39 | 0 |
| 09:32 AM | $233.24 | Up $0.07 | $233.24 | $233.23 | 200 |
| 09:32 AM | $233.24 | Up $0.00 | $233.24 | $233.23 | 0 |
| 09:30 AM | $233.17 | Down $ -1.01 | $234.02 | $233.17 | 341,100 |
| 09:30 AM | $233.17 | Up $0.00 | $234.02 | $233.17 | 0 |
| Previous close | $234.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | $233.16 | $235.04 | $235.57 | $233.07 | 407,700 |
| 19/12/2024 | $234.18 | $235.43 | $236.25 | $234.00 | 255,000 |
| 18/12/2024 | $237.43 | $238.50 | $240.09 | $237.34 | 330,000 |
| 17/12/2024 | $237.98 | $239.10 | $239.26 | $237.94 | 213,900 |
| 16/12/2024 | $238.06 | $239.26 | $239.39 | $237.98 | 237,300 |
| 13/12/2024 | $239.41 | $239.38 | $240.01 | $238.43 | 168,300 |
| 12/12/2024 | $240.50 | $240.07 | $240.53 | $239.27 | 182,000 |
| 11/12/2024 | $238.75 | $242.13 | $242.42 | $238.51 | 276,500 |
| 10/12/2024 | $241.31 | $240.44 | $241.43 | $239.95 | 197,200 |
| 09/12/2024 | $239.74 | $240.10 | $240.10 | $237.78 | 202,600 |
| 06/12/2024 | $241.65 | $241.00 | $242.16 | $240.50 | 165,400 |
| 05/12/2024 | $237.25 | $237.86 | $238.29 | $236.82 | 185,500 |
| 04/12/2024 | $237.10 | $235.46 | $237.39 | $235.32 | 295,500 |
| 03/12/2024 | $231.67 | $231.03 | $232.08 | $230.91 | 237,900 |
| 02/12/2024 | $231.23 | $231.44 | $231.78 | $230.79 | 133,900 |
| 29/11/2024 | $228.44 | $227.20 | $229.03 | $226.89 | 211,800 |
| 28/11/2024 | $226.56 | $227.05 | $227.12 | $225.86 | 43,300 |
| 27/11/2024 | $226.74 | $227.55 | $227.78 | $226.01 | 140,400 |
| 26/11/2024 | $226.20 | $225.27 | $227.38 | $224.56 | 389,800 |
| 25/11/2024 | $224.36 | $225.83 | $226.84 | $224.36 | 938,900 |
| 22/11/2024 | $225.25 | $226.62 | $226.62 | $224.88 | 165,000 |
| 21/11/2024 | $226.18 | $224.65 | $226.58 | $224.53 | 182,800 |
| 20/11/2024 | $224.58 | $223.76 | $224.98 | $223.41 | 244,300 |
| 19/11/2024 | $224.48 | $223.61 | $224.77 | $223.24 | 232,700 |
| 18/11/2024 | $225.80 | $226.94 | $226.99 | $225.50 | 373,500 |
| 15/11/2024 | $227.74 | $228.38 | $228.47 | $227.46 | 218,300 |
| 14/11/2024 | $231.43 | $234.15 | $234.37 | $230.72 | 202,700 |
| 13/11/2024 | $235.81 | $236.98 | $237.41 | $235.44 | 255,100 |
| 12/11/2024 | $236.50 | $234.31 | $236.99 | $234.31 | 217,900 |
| 11/11/2024 | $235.69 | $234.62 | $236.21 | $234.30 | 119,700 |
Graphs are not available, please refer to the detailed table