Find a quote
THOMSON REUTERS CORPORATION
230.82 Up 2.05 (0.89 %)
Delayed : 2024/08/30 16:00:01
- Previous close $228.77
- Opening $229.10
- Price Bid $228.00
- Price Ask $228.00
- Size Bid 1
- Size Ask 1
- Today High $231.43
- Today Low $228.23
- 52 Weeks High $242.92
- 52 Weeks Low $163.01
- Volume 363,489
Fundamentals
- P/E Ratio : 33.25
- Earnings/Share : 11.05
- Dividends/Share : $0.74
- Current Div. Yield : 1.29
- Market Cap (M) : 103,802.66
- Shares Out (M) : 449.71
- Exchange : XTSE
- Ex Dividend Date : 2024/08/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $230.82 | Up $0.14 | $230.82 | $230.82 | 211,800 |
| 03:59 PM | $230.68 | Down $ -0.22 | $231.00 | $230.68 | 7,100 |
| 03:58 PM | $230.90 | Down $ -0.13 | $230.99 | $230.86 | 3,600 |
| 03:57 PM | $231.03 | Up $0.14 | $231.05 | $230.93 | 900 |
| 03:56 PM | $230.89 | Down $ -0.52 | $231.33 | $230.89 | 3,100 |
| 03:55 PM | $231.41 | Up $0.26 | $231.43 | $231.06 | 4,300 |
| 03:54 PM | $231.15 | Up $0.09 | $231.15 | $230.93 | 4,900 |
| 03:53 PM | $231.06 | Up $0.07 | $231.15 | $230.92 | 7,700 |
| 03:52 PM | $230.99 | Up $0.05 | $230.99 | $230.84 | 1,600 |
| 03:51 PM | $230.94 | Up $0.14 | $230.98 | $230.82 | 1,900 |
| 03:50 PM | $230.80 | Up $0.76 | $231.06 | $230.08 | 15,500 |
| 03:49 PM | $230.04 | Up $0.01 | $230.04 | $229.97 | 400 |
| 03:48 PM | $230.03 | Down $ -0.04 | $230.03 | $230.03 | 100 |
| 03:47 PM | $230.07 | Up $0.16 | $230.07 | $229.93 | 1,500 |
| 03:45 PM | $229.91 | Up $0.07 | $229.96 | $229.91 | 600 |
| 03:45 PM | $229.91 | Up $0.00 | $229.96 | $229.91 | 0 |
| 03:44 PM | $229.84 | Down $ -0.12 | $229.85 | $229.84 | 200 |
| 03:42 PM | $229.96 | Up $0.00 | $230.01 | $229.95 | 1,300 |
| 03:42 PM | $229.96 | Up $0.00 | $230.01 | $229.95 | 0 |
| 03:41 PM | $229.96 | Up $0.06 | $229.96 | $229.93 | 500 |
| 03:40 PM | $229.90 | Down $ -0.17 | $230.02 | $229.90 | 600 |
| 03:39 PM | $230.07 | Up $0.00 | $230.07 | $230.07 | 100 |
| 03:38 PM | $230.07 | Up $0.03 | $230.10 | $230.07 | 1,200 |
| 03:36 PM | $230.04 | Down $ -0.05 | $230.07 | $230.04 | 500 |
| 03:36 PM | $230.04 | Up $0.00 | $230.07 | $230.04 | 0 |
| 03:35 PM | $230.09 | Up $0.11 | $230.09 | $229.98 | 600 |
| 03:34 PM | $229.98 | Up $0.03 | $229.98 | $229.98 | 200 |
| 03:33 PM | $229.95 | Down $ -0.24 | $230.14 | $229.95 | 1,100 |
| 03:32 PM | $230.19 | Up $0.00 | $230.21 | $230.17 | 1,000 |
| 03:31 PM | $230.19 | Up $0.07 | $230.20 | $230.15 | 700 |
| 03:30 PM | $230.12 | Up $0.04 | $230.12 | $230.12 | 100 |
| 03:29 PM | $230.08 | Up $0.02 | $230.08 | $230.08 | 100 |
| 03:28 PM | $230.06 | Down $ -0.05 | $230.11 | $230.05 | 1,700 |
| 03:27 PM | $230.11 | Up $0.04 | $230.11 | $230.11 | 100 |
| 03:25 PM | $230.07 | Up $0.03 | $230.07 | $230.06 | 400 |
| 03:25 PM | $230.07 | Up $0.00 | $230.07 | $230.06 | 0 |
| 03:24 PM | $230.04 | Up $0.03 | $230.04 | $230.00 | 200 |
| 03:23 PM | $230.01 | Up $0.03 | $230.01 | $229.94 | 1,500 |
| 03:22 PM | $229.98 | Up $0.09 | $229.98 | $229.95 | 300 |
| 03:20 PM | $229.89 | Up $0.18 | $229.89 | $229.74 | 500 |
| 03:20 PM | $229.89 | Up $0.00 | $229.89 | $229.74 | 0 |
| 03:18 PM | $229.71 | Up $0.00 | $229.71 | $229.70 | 200 |
| 03:18 PM | $229.71 | Up $0.00 | $229.71 | $229.70 | 0 |
| 03:17 PM | $229.71 | Up $0.00 | $229.71 | $229.71 | 100 |
| 03:12 PM | $229.71 | Down $ -0.15 | $229.79 | $229.71 | 600 |
| 03:12 PM | $229.71 | Up $0.00 | $229.79 | $229.71 | 0 |
| 03:12 PM | $229.71 | Up $0.00 | $229.79 | $229.71 | 0 |
| 03:12 PM | $229.71 | Up $0.00 | $229.79 | $229.71 | 0 |
| 03:12 PM | $229.71 | Up $0.00 | $229.79 | $229.71 | 0 |
| 03:11 PM | $229.86 | Up $0.04 | $229.87 | $229.82 | 1,000 |
| 03:08 PM | $229.83 | Up $0.02 | $229.83 | $229.83 | 100 |
| 03:08 PM | $229.83 | Up $0.00 | $229.83 | $229.83 | 0 |
| 03:08 PM | $229.83 | Up $0.00 | $229.83 | $229.83 | 0 |
| 03:07 PM | $229.80 | Up $0.09 | $229.80 | $229.73 | 700 |
| 03:03 PM | $229.71 | Down $ -0.03 | $229.72 | $229.71 | 400 |
| 03:03 PM | $229.71 | Up $0.00 | $229.72 | $229.71 | 0 |
| 03:03 PM | $229.71 | Up $0.00 | $229.72 | $229.71 | 0 |
| 03:03 PM | $229.71 | Up $0.00 | $229.72 | $229.71 | 0 |
| 02:59 PM | $229.74 | Down $ -0.02 | $229.74 | $229.74 | 100 |
| 02:59 PM | $229.74 | Up $0.00 | $229.74 | $229.74 | 0 |
| 02:59 PM | $229.74 | Up $0.00 | $229.74 | $229.74 | 0 |
| 02:59 PM | $229.74 | Up $0.00 | $229.74 | $229.74 | 0 |
| 02:58 PM | $229.76 | Up $0.08 | $229.86 | $229.74 | 1,600 |
| 02:57 PM | $229.68 | Down $ -0.05 | $229.68 | $229.68 | 100 |
| 02:55 PM | $229.73 | Up $0.07 | $229.73 | $229.73 | 100 |
| 02:55 PM | $229.73 | Up $0.00 | $229.73 | $229.73 | 0 |
| 02:51 PM | $229.66 | Up $0.05 | $229.66 | $229.65 | 200 |
| 02:51 PM | $229.66 | Up $0.00 | $229.66 | $229.65 | 0 |
| 02:51 PM | $229.66 | Up $0.00 | $229.66 | $229.65 | 0 |
| 02:51 PM | $229.66 | Up $0.00 | $229.66 | $229.65 | 0 |
| 02:46 PM | $229.61 | Down $ -0.06 | $229.63 | $229.61 | 200 |
| 02:46 PM | $229.61 | Up $0.00 | $229.63 | $229.61 | 0 |
| 02:46 PM | $229.61 | Up $0.00 | $229.63 | $229.61 | 0 |
| 02:46 PM | $229.61 | Up $0.00 | $229.63 | $229.61 | 0 |
| 02:46 PM | $229.61 | Up $0.00 | $229.63 | $229.61 | 0 |
| 02:45 PM | $229.67 | Up $0.00 | $229.79 | $229.67 | 6,300 |
| 02:44 PM | $229.67 | Up $0.02 | $229.67 | $229.64 | 400 |
| 02:43 PM | $229.65 | Up $0.06 | $229.67 | $229.65 | 700 |
| 02:42 PM | $229.59 | Down $ -0.06 | $229.63 | $229.58 | 400 |
| 02:41 PM | $229.65 | Up $0.01 | $229.66 | $229.62 | 800 |
| 02:39 PM | $229.64 | Down $ -0.01 | $229.64 | $229.64 | 100 |
| 02:39 PM | $229.64 | Up $0.00 | $229.64 | $229.64 | 0 |
| 02:38 PM | $229.65 | Up $0.00 | $229.67 | $229.65 | 700 |
| 02:34 PM | $229.65 | Up $0.08 | $229.65 | $229.54 | 800 |
| 02:34 PM | $229.65 | Up $0.00 | $229.65 | $229.54 | 0 |
| 02:34 PM | $229.65 | Up $0.00 | $229.65 | $229.54 | 0 |
| 02:34 PM | $229.65 | Up $0.00 | $229.65 | $229.54 | 0 |
| 02:33 PM | $229.57 | Up $0.01 | $229.57 | $229.57 | 100 |
| 02:31 PM | $229.56 | Down $ -0.05 | $229.59 | $229.52 | 800 |
| 02:31 PM | $229.56 | Up $0.00 | $229.59 | $229.52 | 0 |
| 02:29 PM | $229.61 | Down $ -0.01 | $229.67 | $229.61 | 700 |
| 02:29 PM | $229.61 | Up $0.00 | $229.67 | $229.61 | 0 |
| 02:24 PM | $229.62 | Down $ -0.03 | $229.71 | $229.62 | 700 |
| 02:24 PM | $229.62 | Up $0.00 | $229.71 | $229.62 | 0 |
| 02:24 PM | $229.62 | Up $0.00 | $229.71 | $229.62 | 0 |
| 02:24 PM | $229.62 | Up $0.00 | $229.71 | $229.62 | 0 |
| 02:24 PM | $229.62 | Up $0.00 | $229.71 | $229.62 | 0 |
| 02:21 PM | $229.65 | Up $0.03 | $229.68 | $229.65 | 200 |
| 02:21 PM | $229.65 | Up $0.00 | $229.68 | $229.65 | 0 |
| 02:21 PM | $229.65 | Up $0.00 | $229.68 | $229.65 | 0 |
| 02:19 PM | $229.61 | Up $0.07 | $229.61 | $229.59 | 300 |
| 02:19 PM | $229.61 | Up $0.00 | $229.61 | $229.59 | 0 |
| 02:15 PM | $229.54 | Up $0.08 | $229.54 | $229.47 | 600 |
| 02:15 PM | $229.54 | Up $0.00 | $229.54 | $229.47 | 0 |
| 02:15 PM | $229.54 | Up $0.00 | $229.54 | $229.47 | 0 |
| 02:15 PM | $229.54 | Up $0.00 | $229.54 | $229.47 | 0 |
| 02:13 PM | $229.46 | Up $0.00 | $229.46 | $229.41 | 400 |
| 02:13 PM | $229.46 | Up $0.00 | $229.46 | $229.41 | 0 |
| 02:12 PM | $229.46 | Up $0.04 | $229.46 | $229.45 | 200 |
| 02:11 PM | $229.42 | Up $0.06 | $229.42 | $229.38 | 300 |
| 02:06 PM | $229.36 | Down $ -0.09 | $229.36 | $229.36 | 100 |
| 02:06 PM | $229.36 | Up $0.00 | $229.36 | $229.36 | 0 |
| 02:06 PM | $229.36 | Up $0.00 | $229.36 | $229.36 | 0 |
| 02:06 PM | $229.36 | Up $0.00 | $229.36 | $229.36 | 0 |
| 02:06 PM | $229.36 | Up $0.00 | $229.36 | $229.36 | 0 |
| 02:05 PM | $229.45 | Up $0.04 | $229.45 | $229.39 | 500 |
| 02:04 PM | $229.41 | Up $0.13 | $229.41 | $229.39 | 300 |
| 01:59 PM | $229.28 | Up $0.05 | $229.28 | $229.28 | 100 |
| 01:59 PM | $229.28 | Up $0.00 | $229.28 | $229.28 | 0 |
| 01:59 PM | $229.28 | Up $0.00 | $229.28 | $229.28 | 0 |
| 01:59 PM | $229.28 | Up $0.00 | $229.28 | $229.28 | 0 |
| 01:59 PM | $229.28 | Up $0.00 | $229.28 | $229.28 | 0 |
| 01:57 PM | $229.23 | Up $0.09 | $229.23 | $229.17 | 400 |
| 01:57 PM | $229.23 | Up $0.00 | $229.23 | $229.17 | 0 |
| 01:56 PM | $229.14 | Down $ -0.13 | $229.21 | $229.14 | 300 |
| 01:55 PM | $229.27 | Down $ -0.01 | $229.27 | $229.27 | 100 |
| 01:54 PM | $229.28 | Up $0.06 | $229.34 | $229.25 | 2,200 |
| 01:51 PM | $229.22 | Up $0.08 | $229.22 | $229.22 | 100 |
| 01:51 PM | $229.22 | Up $0.00 | $229.22 | $229.22 | 0 |
| 01:51 PM | $229.22 | Up $0.00 | $229.22 | $229.22 | 0 |
| 01:50 PM | $229.14 | Down $ -0.04 | $229.14 | $229.14 | 100 |
| 01:49 PM | $229.18 | Up $0.16 | $229.18 | $229.07 | 700 |
| 01:47 PM | $229.02 | Down $ -0.06 | $229.02 | $229.02 | 100 |
| 01:47 PM | $229.02 | Up $0.00 | $229.02 | $229.02 | 0 |
| 01:46 PM | $229.08 | Up $0.11 | $229.08 | $229.08 | 100 |
| 01:43 PM | $228.97 | Down $ -0.09 | $228.97 | $228.96 | 200 |
| 01:43 PM | $228.97 | Up $0.00 | $228.97 | $228.96 | 0 |
| 01:43 PM | $228.97 | Up $0.00 | $228.97 | $228.96 | 0 |
| 01:38 PM | $229.06 | Down $ -0.01 | $229.06 | $229.01 | 800 |
| 01:38 PM | $229.06 | Up $0.00 | $229.06 | $229.01 | 0 |
| 01:38 PM | $229.06 | Up $0.00 | $229.06 | $229.01 | 0 |
| 01:38 PM | $229.06 | Up $0.00 | $229.06 | $229.01 | 0 |
| 01:38 PM | $229.06 | Up $0.00 | $229.06 | $229.01 | 0 |
| 01:36 PM | $229.07 | Up $0.01 | $229.07 | $229.07 | 100 |
| 01:36 PM | $229.07 | Up $0.00 | $229.07 | $229.07 | 0 |
| 01:31 PM | $229.06 | Up $0.00 | $229.06 | $229.05 | 400 |
| 01:31 PM | $229.06 | Up $0.00 | $229.06 | $229.05 | 0 |
| 01:31 PM | $229.06 | Up $0.00 | $229.06 | $229.05 | 0 |
| 01:31 PM | $229.06 | Up $0.00 | $229.06 | $229.05 | 0 |
| 01:31 PM | $229.06 | Up $0.00 | $229.06 | $229.05 | 0 |
| 01:26 PM | $229.06 | Up $0.12 | $229.06 | $228.96 | 900 |
| 01:26 PM | $229.06 | Up $0.00 | $229.06 | $228.96 | 0 |
| 01:26 PM | $229.06 | Up $0.00 | $229.06 | $228.96 | 0 |
| 01:26 PM | $229.06 | Up $0.00 | $229.06 | $228.96 | 0 |
| 01:26 PM | $229.06 | Up $0.00 | $229.06 | $228.96 | 0 |
| 01:25 PM | $228.94 | Down $ -0.04 | $228.94 | $228.94 | 100 |
| 01:24 PM | $228.98 | Up $0.06 | $228.98 | $228.98 | 100 |
| 01:23 PM | $228.92 | Down $ -0.05 | $228.92 | $228.92 | 100 |
| 01:19 PM | $228.97 | Down $ -0.12 | $229.08 | $228.97 | 700 |
| 01:19 PM | $228.97 | Up $0.00 | $229.08 | $228.97 | 0 |
| 01:19 PM | $228.97 | Up $0.00 | $229.08 | $228.97 | 0 |
| 01:19 PM | $228.97 | Up $0.00 | $229.08 | $228.97 | 0 |
| 01:17 PM | $229.09 | Up $0.01 | $229.09 | $229.08 | 300 |
| 01:17 PM | $229.09 | Up $0.00 | $229.09 | $229.08 | 0 |
| 01:15 PM | $229.08 | Up $0.09 | $229.08 | $229.08 | 100 |
| 01:15 PM | $229.08 | Up $0.00 | $229.08 | $229.08 | 0 |
| 01:13 PM | $228.99 | Down $ -0.03 | $228.99 | $228.99 | 100 |
| 01:13 PM | $228.99 | Up $0.00 | $228.99 | $228.99 | 0 |
| 01:11 PM | $229.02 | Up $0.09 | $229.02 | $228.97 | 600 |
| 01:11 PM | $229.02 | Up $0.00 | $229.02 | $228.97 | 0 |
| 01:08 PM | $228.93 | Up $0.03 | $228.93 | $228.93 | 200 |
| 01:08 PM | $228.93 | Up $0.00 | $228.93 | $228.93 | 0 |
| 01:08 PM | $228.93 | Up $0.00 | $228.93 | $228.93 | 0 |
| 01:05 PM | $228.90 | Down $ -0.03 | $228.94 | $228.89 | 400 |
| 01:05 PM | $228.90 | Up $0.00 | $228.94 | $228.89 | 0 |
| 01:05 PM | $228.90 | Up $0.00 | $228.94 | $228.89 | 0 |
| 01:03 PM | $228.93 | Up $0.09 | $228.93 | $228.88 | 300 |
| 01:03 PM | $228.93 | Up $0.00 | $228.93 | $228.88 | 0 |
| 01:01 PM | $228.84 | Down $ -0.03 | $228.84 | $228.84 | 200 |
| 01:01 PM | $228.84 | Up $0.00 | $228.84 | $228.84 | 0 |
| 01:00 PM | $228.87 | Up $0.05 | $228.87 | $228.87 | 100 |
| 12:58 PM | $228.82 | Down $ -0.02 | $228.87 | $228.82 | 300 |
| 12:58 PM | $228.82 | Up $0.00 | $228.87 | $228.82 | 0 |
| 12:57 PM | $228.84 | Up $0.22 | $228.84 | $228.71 | 300 |
| 12:54 PM | $228.62 | Up $0.02 | $228.62 | $228.62 | 100 |
| 12:54 PM | $228.62 | Up $0.00 | $228.62 | $228.62 | 0 |
| 12:54 PM | $228.62 | Up $0.00 | $228.62 | $228.62 | 0 |
| 12:52 PM | $228.60 | Up $0.08 | $228.60 | $228.59 | 200 |
| 12:52 PM | $228.60 | Up $0.00 | $228.60 | $228.59 | 0 |
| 12:49 PM | $228.52 | Up $0.01 | $228.52 | $228.51 | 300 |
| 12:49 PM | $228.52 | Up $0.00 | $228.52 | $228.51 | 0 |
| 12:49 PM | $228.52 | Up $0.00 | $228.52 | $228.51 | 0 |
| 12:46 PM | $228.51 | Up $0.06 | $228.51 | $228.50 | 300 |
| 12:46 PM | $228.51 | Up $0.00 | $228.51 | $228.50 | 0 |
| 12:46 PM | $228.51 | Up $0.00 | $228.51 | $228.50 | 0 |
| 12:45 PM | $228.45 | Up $0.02 | $228.45 | $228.38 | 300 |
| 12:44 PM | $228.43 | Up $0.08 | $228.43 | $228.33 | 700 |
| 12:38 PM | $228.35 | Up $0.12 | $228.35 | $228.28 | 400 |
| 12:38 PM | $228.35 | Up $0.00 | $228.35 | $228.28 | 0 |
| 12:38 PM | $228.35 | Up $0.00 | $228.35 | $228.28 | 0 |
| 12:38 PM | $228.35 | Up $0.00 | $228.35 | $228.28 | 0 |
| 12:38 PM | $228.35 | Up $0.00 | $228.35 | $228.28 | 0 |
| 12:38 PM | $228.35 | Up $0.00 | $228.35 | $228.28 | 0 |
| 12:37 PM | $228.23 | Down $ -0.07 | $228.23 | $228.23 | 100 |
| 12:34 PM | $228.30 | Down $ -0.09 | $228.30 | $228.30 | 100 |
| 12:34 PM | $228.30 | Up $0.00 | $228.30 | $228.30 | 0 |
| 12:34 PM | $228.30 | Up $0.00 | $228.30 | $228.30 | 0 |
| 12:33 PM | $228.39 | Up $0.04 | $228.39 | $228.39 | 100 |
| 12:32 PM | $228.35 | Down $ -0.08 | $228.38 | $228.30 | 800 |
| 12:31 PM | $228.43 | Down $ -0.07 | $228.48 | $228.43 | 200 |
| 12:29 PM | $228.50 | Down $ -0.03 | $228.50 | $228.50 | 400 |
| 12:29 PM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 12:28 PM | $228.53 | Up $0.03 | $228.53 | $228.38 | 900 |
| 12:27 PM | $228.50 | Down $ -0.16 | $228.56 | $228.50 | 400 |
| 12:26 PM | $228.66 | Down $ -0.09 | $228.67 | $228.66 | 200 |
| 12:24 PM | $228.75 | Down $ -0.13 | $228.84 | $228.75 | 900 |
| 12:24 PM | $228.75 | Up $0.00 | $228.84 | $228.75 | 0 |
| 12:21 PM | $228.88 | Down $ -0.01 | $228.89 | $228.88 | 200 |
| 12:21 PM | $228.88 | Up $0.00 | $228.89 | $228.88 | 0 |
| 12:21 PM | $228.88 | Up $0.00 | $228.89 | $228.88 | 0 |
| 12:20 PM | $228.89 | Up $0.12 | $228.89 | $228.83 | 700 |
| 12:19 PM | $228.77 | Down $ -0.04 | $228.77 | $228.77 | 200 |
| 12:17 PM | $228.81 | Down $ -0.15 | $228.82 | $228.81 | 300 |
| 12:17 PM | $228.81 | Up $0.00 | $228.82 | $228.81 | 0 |
| 12:16 PM | $228.96 | Down $ -0.04 | $228.96 | $228.96 | 100 |
| 12:15 PM | $229.00 | Up $0.15 | $229.00 | $228.91 | 400 |
| 12:11 PM | $228.85 | Up $0.01 | $228.85 | $228.85 | 100 |
| 12:11 PM | $228.85 | Up $0.00 | $228.85 | $228.85 | 0 |
| 12:11 PM | $228.85 | Up $0.00 | $228.85 | $228.85 | 0 |
| 12:11 PM | $228.85 | Up $0.00 | $228.85 | $228.85 | 0 |
| 12:05 PM | $228.84 | Up $0.17 | $228.84 | $228.79 | 200 |
| 12:05 PM | $228.84 | Up $0.00 | $228.84 | $228.79 | 0 |
| 12:05 PM | $228.84 | Up $0.00 | $228.84 | $228.79 | 0 |
| 12:05 PM | $228.84 | Up $0.00 | $228.84 | $228.79 | 0 |
| 12:05 PM | $228.84 | Up $0.00 | $228.84 | $228.79 | 0 |
| 12:05 PM | $228.84 | Up $0.00 | $228.84 | $228.79 | 0 |
| 12:04 PM | $228.67 | Up $0.06 | $228.67 | $228.61 | 400 |
| 12:00 PM | $228.61 | Down $ -0.14 | $228.70 | $228.61 | 500 |
| 12:00 PM | $228.61 | Up $0.00 | $228.70 | $228.61 | 0 |
| 12:00 PM | $228.61 | Up $0.00 | $228.70 | $228.61 | 0 |
| 12:00 PM | $228.61 | Up $0.00 | $228.70 | $228.61 | 0 |
| 11:58 AM | $228.75 | Down $ -0.06 | $228.76 | $228.75 | 200 |
| 11:58 AM | $228.75 | Up $0.00 | $228.76 | $228.75 | 0 |
| 11:57 AM | $228.81 | Down $ -0.10 | $228.93 | $228.80 | 700 |
| 11:56 AM | $228.91 | Up $0.01 | $228.91 | $228.90 | 600 |
| 11:54 AM | $228.90 | Up $0.06 | $228.90 | $228.88 | 200 |
| 11:54 AM | $228.90 | Up $0.00 | $228.90 | $228.88 | 0 |
| 11:51 AM | $228.84 | Up $0.07 | $228.86 | $228.84 | 500 |
| 11:51 AM | $228.84 | Up $0.00 | $228.86 | $228.84 | 0 |
| 11:51 AM | $228.84 | Up $0.00 | $228.86 | $228.84 | 0 |
| 11:49 AM | $228.77 | Up $0.03 | $228.77 | $228.73 | 600 |
| 11:49 AM | $228.77 | Up $0.00 | $228.77 | $228.73 | 0 |
| 11:46 AM | $228.74 | Up $0.17 | $228.74 | $228.67 | 400 |
| 11:46 AM | $228.74 | Up $0.00 | $228.74 | $228.67 | 0 |
| 11:46 AM | $228.74 | Up $0.00 | $228.74 | $228.67 | 0 |
| 11:40 AM | $228.57 | Up $0.15 | $228.57 | $228.35 | 800 |
| 11:40 AM | $228.57 | Up $0.00 | $228.57 | $228.35 | 0 |
| 11:40 AM | $228.57 | Up $0.00 | $228.57 | $228.35 | 0 |
| 11:40 AM | $228.57 | Up $0.00 | $228.57 | $228.35 | 0 |
| 11:40 AM | $228.57 | Up $0.00 | $228.57 | $228.35 | 0 |
| 11:40 AM | $228.57 | Up $0.00 | $228.57 | $228.35 | 0 |
| 11:38 AM | $228.42 | Down $ -0.14 | $228.47 | $228.42 | 300 |
| 11:38 AM | $228.42 | Up $0.00 | $228.47 | $228.42 | 0 |
| 11:34 AM | $228.56 | Up $0.04 | $228.56 | $228.56 | 200 |
| 11:34 AM | $228.56 | Up $0.00 | $228.56 | $228.56 | 0 |
| 11:34 AM | $228.56 | Up $0.00 | $228.56 | $228.56 | 0 |
| 11:34 AM | $228.56 | Up $0.00 | $228.56 | $228.56 | 0 |
| 11:33 AM | $228.52 | Up $0.05 | $228.52 | $228.47 | 800 |
| 11:32 AM | $228.47 | Up $0.06 | $228.47 | $228.40 | 700 |
| 11:31 AM | $228.41 | Down $ -0.11 | $228.44 | $228.40 | 300 |
| 11:30 AM | $228.52 | Down $ -0.12 | $228.52 | $228.52 | 100 |
| 11:29 AM | $228.64 | Down $ -0.05 | $228.73 | $228.64 | 800 |
| 11:27 AM | $228.69 | Down $ -0.06 | $228.69 | $228.69 | 100 |
| 11:27 AM | $228.69 | Up $0.00 | $228.69 | $228.69 | 0 |
| 11:25 AM | $228.75 | Up $0.01 | $228.75 | $228.75 | 100 |
| 11:25 AM | $228.75 | Up $0.00 | $228.75 | $228.75 | 0 |
| 11:23 AM | $228.74 | Down $ -0.06 | $228.74 | $228.74 | 100 |
| 11:23 AM | $228.74 | Up $0.00 | $228.74 | $228.74 | 0 |
| 11:22 AM | $228.80 | Down $ -0.04 | $228.80 | $228.80 | 100 |
| 11:21 AM | $228.84 | Down $ -0.05 | $228.84 | $228.83 | 200 |
| 11:20 AM | $228.89 | Up $0.02 | $228.89 | $228.83 | 800 |
| 11:19 AM | $228.87 | Up $0.00 | $228.87 | $228.85 | 200 |
| 11:18 AM | $228.86 | Down $ -0.06 | $228.87 | $228.86 | 200 |
| 11:16 AM | $228.92 | Down $ -0.01 | $228.93 | $228.92 | 500 |
| 11:16 AM | $228.92 | Up $0.00 | $228.93 | $228.92 | 0 |
| 11:14 AM | $228.93 | Up $0.20 | $228.93 | $228.81 | 300 |
| 11:14 AM | $228.93 | Up $0.00 | $228.93 | $228.81 | 0 |
| 11:12 AM | $228.73 | Up $0.02 | $228.73 | $228.73 | 100 |
| 11:12 AM | $228.73 | Up $0.00 | $228.73 | $228.73 | 0 |
| 11:09 AM | $228.71 | Up $0.10 | $228.71 | $228.71 | 100 |
| 11:09 AM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 11:09 AM | $228.71 | Up $0.00 | $228.71 | $228.71 | 0 |
| 11:08 AM | $228.61 | Up $0.19 | $228.75 | $228.49 | 1,000 |
| 11:05 AM | $228.42 | Down $ -0.03 | $228.43 | $228.42 | 200 |
| 11:05 AM | $228.42 | Up $0.00 | $228.43 | $228.42 | 0 |
| 11:05 AM | $228.42 | Up $0.00 | $228.43 | $228.42 | 0 |
| 11:01 AM | $228.45 | Up $0.04 | $228.45 | $228.45 | 100 |
| 11:01 AM | $228.45 | Up $0.00 | $228.45 | $228.45 | 0 |
| 11:01 AM | $228.45 | Up $0.00 | $228.45 | $228.45 | 0 |
| 11:01 AM | $228.45 | Up $0.00 | $228.45 | $228.45 | 0 |
| 11:00 AM | $228.41 | Down $ -0.04 | $228.41 | $228.41 | 100 |
| 10:59 AM | $228.45 | Up $0.01 | $228.45 | $228.45 | 200 |
| 10:57 AM | $228.44 | Down $ -0.16 | $228.45 | $228.44 | 200 |
| 10:57 AM | $228.44 | Up $0.00 | $228.45 | $228.44 | 0 |
| 10:56 AM | $228.60 | Down $ -0.03 | $228.60 | $228.60 | 200 |
| 10:55 AM | $228.63 | Up $0.05 | $228.63 | $228.63 | 100 |
| 10:54 AM | $228.58 | Up $0.07 | $228.58 | $228.58 | 100 |
| 10:53 AM | $228.51 | Down $ -0.02 | $228.54 | $228.51 | 300 |
| 10:51 AM | $228.53 | Down $ -0.09 | $228.59 | $228.53 | 200 |
| 10:51 AM | $228.53 | Up $0.00 | $228.59 | $228.53 | 0 |
| 10:50 AM | $228.62 | Up $0.01 | $228.62 | $228.62 | 100 |
| 10:49 AM | $228.61 | Down $ -0.02 | $228.61 | $228.61 | 100 |
| 10:48 AM | $228.63 | Up $0.27 | $228.63 | $228.42 | 800 |
| 10:45 AM | $228.36 | Down $ -0.12 | $228.42 | $228.36 | 200 |
| 10:45 AM | $228.36 | Up $0.00 | $228.42 | $228.36 | 0 |
| 10:45 AM | $228.36 | Up $0.00 | $228.42 | $228.36 | 0 |
| 10:44 AM | $228.48 | Down $ -0.20 | $228.63 | $228.42 | 1,300 |
| 10:43 AM | $228.68 | Up $0.03 | $228.68 | $228.59 | 600 |
| 10:41 AM | $228.65 | Up $0.02 | $228.65 | $228.65 | 100 |
| 10:41 AM | $228.65 | Up $0.00 | $228.65 | $228.65 | 0 |
| 10:40 AM | $228.63 | Up $0.15 | $228.63 | $228.52 | 1,000 |
| 10:39 AM | $228.48 | Down $ -0.05 | $228.48 | $228.48 | 100 |
| 10:38 AM | $228.53 | Down $ -0.07 | $228.54 | $228.53 | 300 |
| 10:35 AM | $228.60 | Down $ -0.04 | $228.64 | $228.60 | 400 |
| 10:35 AM | $228.60 | Up $0.00 | $228.64 | $228.60 | 0 |
| 10:35 AM | $228.60 | Up $0.00 | $228.64 | $228.60 | 0 |
| 10:32 AM | $228.64 | Down $ -0.11 | $228.76 | $228.64 | 600 |
| 10:32 AM | $228.64 | Up $0.00 | $228.76 | $228.64 | 0 |
| 10:32 AM | $228.64 | Up $0.00 | $228.76 | $228.64 | 0 |
| 10:30 AM | $228.75 | Down $ -0.01 | $228.76 | $228.75 | 200 |
| 10:30 AM | $228.75 | Up $0.00 | $228.76 | $228.75 | 0 |
| 10:28 AM | $228.76 | Down $ -0.06 | $228.79 | $228.76 | 200 |
| 10:28 AM | $228.76 | Up $0.00 | $228.79 | $228.76 | 0 |
| 10:27 AM | $228.82 | Down $ -0.03 | $228.82 | $228.82 | 200 |
| 10:26 AM | $228.85 | Up $0.15 | $228.85 | $228.74 | 800 |
| 10:25 AM | $228.70 | Down $ -0.02 | $228.77 | $228.70 | 300 |
| 10:23 AM | $228.72 | Down $ -0.07 | $228.73 | $228.72 | 200 |
| 10:23 AM | $228.72 | Up $0.00 | $228.73 | $228.72 | 0 |
| 10:22 AM | $228.79 | Up $0.00 | $228.79 | $228.79 | 200 |
| 10:21 AM | $228.79 | Down $ -0.11 | $228.86 | $228.79 | 300 |
| 10:20 AM | $228.90 | Down $ -0.05 | $228.91 | $228.90 | 300 |
| 10:18 AM | $228.95 | Down $ -0.13 | $229.00 | $228.95 | 300 |
| 10:18 AM | $228.95 | Up $0.00 | $229.00 | $228.95 | 0 |
| 10:17 AM | $229.08 | Down $ -0.11 | $229.08 | $229.08 | 100 |
| 10:16 AM | $229.19 | Up $0.07 | $229.26 | $229.18 | 300 |
| 10:15 AM | $229.12 | Down $ -0.15 | $229.21 | $229.12 | 300 |
| 10:14 AM | $229.27 | Down $ -0.06 | $229.30 | $229.27 | 500 |
| 10:12 AM | $229.33 | Down $ -0.05 | $229.33 | $229.32 | 300 |
| 10:12 AM | $229.33 | Up $0.00 | $229.33 | $229.32 | 0 |
| 10:11 AM | $229.38 | Up $0.05 | $229.38 | $229.38 | 100 |
| 10:10 AM | $229.33 | Up $0.05 | $229.33 | $229.27 | 200 |
| 10:08 AM | $229.28 | Down $ -0.05 | $229.34 | $229.28 | 200 |
| 10:08 AM | $229.28 | Up $0.00 | $229.34 | $229.28 | 0 |
| 10:07 AM | $229.33 | Up $0.03 | $229.33 | $229.33 | 200 |
| 10:05 AM | $229.30 | Down $ -0.04 | $229.41 | $229.30 | 600 |
| 10:05 AM | $229.30 | Up $0.00 | $229.41 | $229.30 | 0 |
| 10:01 AM | $229.34 | Down $ -0.03 | $229.45 | $229.34 | 800 |
| 10:01 AM | $229.34 | Up $0.00 | $229.45 | $229.34 | 0 |
| 10:01 AM | $229.34 | Up $0.00 | $229.45 | $229.34 | 0 |
| 10:01 AM | $229.34 | Up $0.00 | $229.45 | $229.34 | 0 |
| 10:00 AM | $229.37 | Up $0.14 | $229.37 | $229.31 | 300 |
| 09:58 AM | $229.23 | Up $0.08 | $229.23 | $229.22 | 200 |
| 09:58 AM | $229.23 | Up $0.00 | $229.23 | $229.22 | 0 |
| 09:56 AM | $229.15 | Down $ -0.02 | $229.15 | $229.15 | 100 |
| 09:56 AM | $229.15 | Up $0.00 | $229.15 | $229.15 | 0 |
| 09:55 AM | $229.17 | Down $ -0.04 | $229.17 | $229.17 | 100 |
| 09:54 AM | $229.21 | Down $ -0.02 | $229.27 | $229.21 | 300 |
| 09:53 AM | $229.23 | Up $0.04 | $229.23 | $229.15 | 300 |
| 09:52 AM | $229.19 | Up $0.17 | $229.19 | $229.10 | 300 |
| 09:51 AM | $229.02 | Up $0.13 | $229.11 | $228.94 | 600 |
| 09:50 AM | $228.89 | Down $ -0.24 | $229.08 | $228.89 | 1,600 |
| 09:49 AM | $229.13 | Up $0.03 | $229.18 | $229.13 | 300 |
| 09:48 AM | $229.10 | Up $0.13 | $229.21 | $229.04 | 600 |
| 09:47 AM | $228.97 | Down $ -0.06 | $228.98 | $228.97 | 200 |
| 09:45 AM | $229.03 | Down $ -0.18 | $229.09 | $229.03 | 300 |
| 09:45 AM | $229.03 | Up $0.00 | $229.09 | $229.03 | 0 |
| 09:41 AM | $229.21 | Down $ -0.14 | $229.22 | $229.09 | 700 |
| 09:41 AM | $229.21 | Up $0.00 | $229.22 | $229.09 | 0 |
| 09:41 AM | $229.21 | Up $0.00 | $229.22 | $229.09 | 0 |
| 09:41 AM | $229.21 | Up $0.00 | $229.22 | $229.09 | 0 |
| 09:40 AM | $229.35 | Up $0.26 | $229.38 | $229.02 | 1,900 |
| 09:32 AM | $229.09 | Up $0.11 | $229.09 | $229.09 | 100 |
| 09:32 AM | $229.09 | Up $0.00 | $229.09 | $229.09 | 0 |
| 09:32 AM | $229.09 | Up $0.00 | $229.09 | $229.09 | 0 |
| 09:32 AM | $229.09 | Up $0.00 | $229.09 | $229.09 | 0 |
| 09:32 AM | $229.09 | Up $0.00 | $229.09 | $229.09 | 0 |
| 09:32 AM | $229.09 | Up $0.00 | $229.09 | $229.09 | 0 |
| 09:32 AM | $229.09 | Up $0.00 | $229.09 | $229.09 | 0 |
| 09:32 AM | $229.09 | Up $0.00 | $229.09 | $229.09 | 0 |
| 09:30 AM | $228.98 | Up $0.21 | $229.36 | $228.97 | 900 |
| 09:30 AM | $228.98 | Up $0.00 | $229.36 | $228.97 | 0 |
| Previous close | $228.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $230.82 | $228.70 | $231.43 | $228.23 | 318,700 |
| 29/08/2024 | $228.77 | $230.31 | $230.99 | $228.71 | 111,200 |
| 28/08/2024 | $229.63 | $229.89 | $230.30 | $228.10 | 298,600 |
| 27/08/2024 | $229.88 | $229.80 | $230.88 | $229.26 | 425,600 |
| 26/08/2024 | $225.62 | $225.11 | $225.95 | $224.83 | 112,900 |
| 23/08/2024 | $224.73 | $224.88 | $224.88 | $222.96 | 196,500 |
| 22/08/2024 | $225.70 | $225.80 | $226.36 | $224.60 | 290,700 |
| 21/08/2024 | $225.52 | $223.54 | $225.64 | $223.28 | 174,400 |
| 20/08/2024 | $223.03 | $222.96 | $223.08 | $222.36 | 151,500 |
| 19/08/2024 | $223.39 | $224.37 | $224.55 | $223.23 | 589,400 |
| 16/08/2024 | $223.94 | $226.20 | $226.20 | $223.84 | 212,500 |
| 15/08/2024 | $225.49 | $226.03 | $226.50 | $224.94 | 160,700 |
| 14/08/2024 | $227.43 | $225.11 | $227.58 | $224.96 | 249,900 |
| 13/08/2024 | $223.02 | $221.36 | $223.47 | $221.26 | 198,800 |
| 12/08/2024 | $220.81 | $222.14 | $222.24 | $220.51 | 224,900 |
| 09/08/2024 | $221.72 | $221.10 | $221.80 | $220.53 | 301,500 |
| 08/08/2024 | $220.08 | $220.13 | $221.03 | $219.41 | 242,200 |
| 07/08/2024 | $217.02 | $217.97 | $218.34 | $216.66 | 260,100 |
| 06/08/2024 | $218.35 | $217.75 | $219.35 | $216.96 | 569,400 |
| 02/08/2024 | $218.24 | $216.69 | $218.28 | $214.97 | 236,100 |
| 01/08/2024 | $220.48 | $217.92 | $221.40 | $217.72 | 462,000 |
| 31/07/2024 | $223.75 | $223.49 | $224.49 | $223.33 | 276,200 |
| 30/07/2024 | $222.56 | $222.97 | $223.30 | $221.66 | 330,700 |
| 29/07/2024 | $224.45 | $224.05 | $224.90 | $222.78 | 148,500 |
| 26/07/2024 | $223.65 | $224.07 | $224.50 | $222.98 | 221,000 |
| 25/07/2024 | $224.44 | $226.17 | $227.13 | $224.38 | 171,400 |
| 24/07/2024 | $225.75 | $225.08 | $225.96 | $224.52 | 262,100 |
| 23/07/2024 | $227.43 | $228.35 | $228.71 | $227.36 | 99,800 |
| 22/07/2024 | $227.72 | $226.22 | $227.99 | $226.14 | 223,700 |
| 19/07/2024 | $223.44 | $223.96 | $224.10 | $222.70 | 115,800 |
Graphs are not available, please refer to the detailed table