Quotes and Market Data
Find a quote
THOMSON REUTERS CORPORATION
250.58 Up 0.26 (0.10 %)
Delayed : 2025/02/21 16:00:01
- Previous close $250.32
- Opening $251.32
- Price Ask $247.00
- Price Bid $247.00
- Size Bid 5
- Size Ask 1
- Today High $253.47
- Today Low $250.53
- 52 Weeks High $256.51
- 52 Weeks Low $204.57
- Volume 434,021
Fundamentals
- P/E Ratio : 36.28
- Earnings/Share : 10.94
- Dividends/Share : $0.84
- Current Div. Yield : 1.35
- Market Cap (M) : 112,786.06
- Shares Out (M) : 450.10
- Exchange : XTSE
- Ex Dividend Date : 2025/02/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $250.58 | Down $ -0.31 | $250.58 | $250.58 | 147,100 |
| 03:59 PM | $250.89 | Down $ -0.41 | $251.25 | $250.76 | 12,400 |
| 03:58 PM | $251.30 | Up $0.02 | $251.30 | $251.22 | 4,900 |
| 03:57 PM | $251.28 | Down $ -0.19 | $251.49 | $251.24 | 5,600 |
| 03:56 PM | $251.47 | Down $ -0.03 | $251.59 | $251.31 | 10,700 |
| 03:55 PM | $251.50 | Down $ -0.13 | $251.99 | $251.47 | 10,800 |
| 03:54 PM | $251.62 | Up $0.13 | $251.66 | $251.49 | 6,200 |
| 03:53 PM | $251.49 | Down $ -0.11 | $251.56 | $251.48 | 2,500 |
| 03:52 PM | $251.60 | Up $0.10 | $251.65 | $251.43 | 5,400 |
| 03:51 PM | $251.50 | Down $ -0.07 | $251.56 | $251.50 | 1,700 |
| 03:50 PM | $251.57 | Up $0.04 | $251.61 | $251.40 | 7,200 |
| 03:49 PM | $251.53 | Up $0.06 | $251.53 | $251.51 | 600 |
| 03:48 PM | $251.47 | Up $0.22 | $251.47 | $251.16 | 2,800 |
| 03:47 PM | $251.25 | Up $0.17 | $251.30 | $251.06 | 4,900 |
| 03:46 PM | $251.08 | Down $ -0.03 | $251.08 | $251.04 | 700 |
| 03:45 PM | $251.12 | Down $ -0.06 | $251.17 | $251.11 | 700 |
| 03:44 PM | $251.18 | Up $0.08 | $251.28 | $251.09 | 2,400 |
| 03:42 PM | $251.10 | Down $ -0.15 | $251.17 | $251.10 | 400 |
| 03:42 PM | $251.10 | Up $0.00 | $251.17 | $251.10 | 0 |
| 03:41 PM | $251.25 | Down $ -0.09 | $251.29 | $251.22 | 1,000 |
| 03:40 PM | $251.34 | Down $ -0.09 | $251.38 | $251.34 | 400 |
| 03:39 PM | $251.43 | Down $ -0.12 | $251.44 | $251.34 | 5,600 |
| 03:37 PM | $251.55 | Up $0.15 | $251.55 | $251.42 | 2,200 |
| 03:37 PM | $251.55 | Up $0.00 | $251.55 | $251.42 | 0 |
| 03:36 PM | $251.40 | Down $ -0.05 | $251.46 | $251.40 | 400 |
| 03:35 PM | $251.45 | Up $0.03 | $251.52 | $251.45 | 1,100 |
| 03:34 PM | $251.42 | Down $ -0.04 | $251.42 | $251.42 | 100 |
| 03:33 PM | $251.46 | Down $ -0.05 | $251.54 | $251.43 | 1,100 |
| 03:32 PM | $251.51 | Down $ -0.13 | $251.56 | $251.51 | 200 |
| 03:31 PM | $251.64 | Down $ -0.15 | $251.71 | $251.64 | 200 |
| 03:30 PM | $251.79 | Down $ -0.13 | $251.92 | $251.72 | 900 |
| 03:29 PM | $251.92 | Up $0.04 | $252.01 | $251.92 | 1,700 |
| 03:28 PM | $251.88 | Down $ -0.01 | $251.88 | $251.88 | 100 |
| 03:27 PM | $251.89 | Down $ -0.10 | $251.94 | $251.89 | 600 |
| 03:26 PM | $251.99 | Down $ -0.01 | $252.00 | $251.99 | 200 |
| 03:25 PM | $252.00 | Up $0.05 | $252.06 | $251.94 | 1,300 |
| 03:24 PM | $251.95 | Down $ -0.11 | $251.95 | $251.95 | 300 |
| 03:23 PM | $252.06 | Down $ -0.16 | $252.20 | $252.02 | 1,800 |
| 03:22 PM | $252.22 | Down $ -0.04 | $252.22 | $252.21 | 400 |
| 03:21 PM | $252.26 | Up $0.16 | $252.26 | $252.07 | 900 |
| 03:19 PM | $252.10 | Up $0.06 | $252.10 | $251.88 | 3,700 |
| 03:19 PM | $252.10 | Up $0.00 | $252.10 | $251.88 | 0 |
| 03:18 PM | $252.04 | Up $0.09 | $252.04 | $251.99 | 900 |
| 03:17 PM | $251.95 | Down $ -0.07 | $252.15 | $251.94 | 3,300 |
| 03:16 PM | $252.02 | Up $0.13 | $252.02 | $251.89 | 700 |
| 03:15 PM | $251.89 | Up $0.07 | $251.89 | $251.89 | 200 |
| 03:14 PM | $251.82 | Up $0.04 | $251.82 | $251.81 | 200 |
| 03:13 PM | $251.78 | Up $0.06 | $251.82 | $251.77 | 400 |
| 03:12 PM | $251.71 | Up $0.23 | $251.71 | $251.51 | 500 |
| 03:11 PM | $251.48 | Up $0.05 | $251.48 | $251.43 | 600 |
| 03:10 PM | $251.43 | Up $0.07 | $251.43 | $251.36 | 700 |
| 03:08 PM | $251.36 | Up $0.01 | $251.36 | $251.35 | 300 |
| 03:08 PM | $251.36 | Up $0.00 | $251.36 | $251.35 | 0 |
| 03:06 PM | $251.35 | Up $0.09 | $251.35 | $251.26 | 1,800 |
| 03:06 PM | $251.35 | Up $0.00 | $251.35 | $251.26 | 0 |
| 03:05 PM | $251.26 | Down $ -0.05 | $251.31 | $251.24 | 600 |
| 03:02 PM | $251.31 | Down $ -0.01 | $251.33 | $251.31 | 200 |
| 03:02 PM | $251.31 | Up $0.00 | $251.33 | $251.31 | 0 |
| 03:02 PM | $251.31 | Up $0.00 | $251.33 | $251.31 | 0 |
| 03:01 PM | $251.32 | Down $ -0.09 | $251.39 | $251.32 | 300 |
| 03:00 PM | $251.41 | Up $0.14 | $251.41 | $251.29 | 600 |
| 02:59 PM | $251.27 | Down $ -0.15 | $251.30 | $251.27 | 700 |
| 02:58 PM | $251.42 | Up $0.16 | $251.42 | $251.22 | 1,400 |
| 02:57 PM | $251.26 | Down $ -0.01 | $251.26 | $251.26 | 200 |
| 02:56 PM | $251.27 | Down $ -0.13 | $251.41 | $251.27 | 1,200 |
| 02:55 PM | $251.40 | Up $0.15 | $251.45 | $251.32 | 800 |
| 02:54 PM | $251.25 | Down $ -0.03 | $251.25 | $251.13 | 1,800 |
| 02:53 PM | $251.28 | Up $0.03 | $251.28 | $251.28 | 200 |
| 02:52 PM | $251.25 | Up $0.05 | $251.25 | $251.24 | 200 |
| 02:50 PM | $251.20 | Up $0.14 | $251.20 | $251.10 | 600 |
| 02:50 PM | $251.20 | Up $0.00 | $251.20 | $251.10 | 0 |
| 02:49 PM | $251.06 | Up $0.01 | $251.07 | $251.05 | 500 |
| 02:48 PM | $251.05 | Up $0.05 | $251.06 | $251.00 | 1,200 |
| 02:47 PM | $251.00 | Down $ -0.36 | $251.27 | $251.00 | 700 |
| 02:46 PM | $251.36 | Up $0.05 | $251.36 | $251.36 | 100 |
| 02:45 PM | $251.31 | Down $ -0.08 | $251.32 | $251.31 | 200 |
| 02:44 PM | $251.39 | Up $0.04 | $251.43 | $251.35 | 1,100 |
| 02:43 PM | $251.35 | Up $0.11 | $251.35 | $251.28 | 900 |
| 02:42 PM | $251.24 | Down $ -0.03 | $251.36 | $251.24 | 1,100 |
| 02:39 PM | $251.27 | Down $ -0.05 | $251.31 | $251.27 | 200 |
| 02:39 PM | $251.27 | Up $0.00 | $251.31 | $251.27 | 0 |
| 02:39 PM | $251.27 | Up $0.00 | $251.31 | $251.27 | 0 |
| 02:38 PM | $251.32 | Down $ -0.14 | $251.32 | $251.32 | 100 |
| 02:37 PM | $251.46 | Up $0.01 | $251.46 | $251.35 | 500 |
| 02:36 PM | $251.45 | Up $0.02 | $251.45 | $251.36 | 2,000 |
| 02:35 PM | $251.43 | Down $ -0.10 | $251.53 | $251.43 | 400 |
| 02:33 PM | $251.53 | Down $ -0.14 | $251.60 | $251.53 | 500 |
| 02:33 PM | $251.53 | Up $0.00 | $251.60 | $251.53 | 0 |
| 02:32 PM | $251.67 | Up $0.07 | $251.67 | $251.62 | 700 |
| 02:31 PM | $251.60 | Down $ -0.17 | $251.69 | $251.60 | 300 |
| 02:30 PM | $251.77 | Down $ -0.02 | $251.77 | $251.71 | 300 |
| 02:29 PM | $251.79 | Down $ -0.01 | $251.79 | $251.69 | 2,000 |
| 02:28 PM | $251.80 | Up $0.18 | $251.80 | $251.69 | 1,100 |
| 02:27 PM | $251.62 | Down $ -0.02 | $251.69 | $251.62 | 1,000 |
| 02:26 PM | $251.64 | Down $ -0.17 | $251.70 | $251.64 | 400 |
| 02:25 PM | $251.81 | Up $0.02 | $251.81 | $251.81 | 600 |
| 02:24 PM | $251.79 | Down $ -0.26 | $251.96 | $251.79 | 800 |
| 02:21 PM | $252.05 | Up $0.06 | $252.06 | $251.95 | 1,200 |
| 02:21 PM | $252.05 | Up $0.00 | $252.06 | $251.95 | 0 |
| 02:21 PM | $252.05 | Up $0.00 | $252.06 | $251.95 | 0 |
| 02:20 PM | $251.99 | Down $ -0.04 | $252.02 | $251.99 | 300 |
| 02:19 PM | $252.03 | Down $ -0.06 | $252.03 | $252.03 | 100 |
| 02:17 PM | $252.09 | Down $ -0.06 | $252.09 | $252.09 | 100 |
| 02:17 PM | $252.09 | Up $0.00 | $252.09 | $252.09 | 0 |
| 02:16 PM | $252.15 | Down $ -0.25 | $252.40 | $252.15 | 1,300 |
| 02:15 PM | $252.40 | Down $ -0.13 | $252.40 | $252.40 | 100 |
| 02:14 PM | $252.53 | Down $ -0.05 | $252.53 | $252.48 | 300 |
| 02:13 PM | $252.58 | Up $0.23 | $252.58 | $252.31 | 1,800 |
| 02:12 PM | $252.35 | Down $ -0.01 | $252.47 | $252.35 | 1,600 |
| 02:11 PM | $252.36 | Down $ -0.15 | $252.43 | $252.34 | 300 |
| 02:10 PM | $252.51 | Down $ -0.03 | $252.51 | $252.45 | 1,900 |
| 02:09 PM | $252.54 | Up $0.09 | $252.55 | $252.54 | 400 |
| 02:08 PM | $252.45 | Down $ -0.21 | $252.67 | $252.45 | 700 |
| 02:07 PM | $252.66 | Down $ -0.06 | $252.66 | $252.66 | 100 |
| 02:05 PM | $252.72 | Down $ -0.10 | $252.78 | $252.61 | 2,000 |
| 02:05 PM | $252.72 | Up $0.00 | $252.78 | $252.61 | 0 |
| 02:04 PM | $252.82 | Down $ -0.11 | $252.89 | $252.82 | 900 |
| 02:00 PM | $252.93 | Down $ -0.02 | $252.93 | $252.93 | 200 |
| 02:00 PM | $252.93 | Up $0.00 | $252.93 | $252.93 | 0 |
| 02:00 PM | $252.93 | Up $0.00 | $252.93 | $252.93 | 0 |
| 02:00 PM | $252.93 | Up $0.00 | $252.93 | $252.93 | 0 |
| 01:59 PM | $252.95 | Down $ -0.04 | $252.95 | $252.95 | 100 |
| 01:58 PM | $252.99 | Up $0.13 | $252.99 | $252.89 | 800 |
| 01:57 PM | $252.87 | Down $ -0.01 | $252.88 | $252.85 | 300 |
| 01:56 PM | $252.88 | Down $ -0.18 | $253.04 | $252.88 | 800 |
| 01:55 PM | $253.06 | Up $0.00 | $253.13 | $253.05 | 500 |
| 01:54 PM | $253.06 | Up $0.07 | $253.06 | $253.06 | 200 |
| 01:53 PM | $252.99 | Up $0.10 | $252.99 | $252.99 | 100 |
| 01:52 PM | $252.89 | Up $0.06 | $252.89 | $252.88 | 200 |
| 01:51 PM | $252.83 | Up $0.14 | $252.83 | $252.74 | 300 |
| 01:50 PM | $252.69 | Up $0.10 | $252.69 | $252.62 | 200 |
| 01:49 PM | $252.59 | Up $0.11 | $252.59 | $252.53 | 500 |
| 01:48 PM | $252.48 | Up $0.14 | $252.48 | $252.42 | 200 |
| 01:47 PM | $252.34 | Up $0.05 | $252.35 | $252.28 | 700 |
| 01:45 PM | $252.29 | Down $ -0.07 | $252.29 | $252.29 | 100 |
| 01:45 PM | $252.29 | Up $0.00 | $252.29 | $252.29 | 0 |
| 01:43 PM | $252.36 | Up $0.00 | $252.42 | $252.18 | 1,500 |
| 01:43 PM | $252.36 | Up $0.00 | $252.42 | $252.18 | 0 |
| 01:40 PM | $252.36 | Down $ -0.17 | $252.37 | $252.35 | 1,000 |
| 01:40 PM | $252.36 | Up $0.00 | $252.37 | $252.35 | 0 |
| 01:40 PM | $252.36 | Up $0.00 | $252.37 | $252.35 | 0 |
| 01:39 PM | $252.53 | Down $ -0.65 | $253.07 | $252.48 | 1,800 |
| 01:37 PM | $253.18 | Up $0.09 | $253.18 | $253.17 | 400 |
| 01:37 PM | $253.18 | Up $0.00 | $253.18 | $253.17 | 0 |
| 01:36 PM | $253.09 | Down $ -0.04 | $253.09 | $253.09 | 100 |
| 01:34 PM | $253.13 | Up $0.07 | $253.13 | $252.98 | 800 |
| 01:34 PM | $253.13 | Up $0.00 | $253.13 | $252.98 | 0 |
| 01:32 PM | $253.06 | Down $ -0.10 | $253.06 | $253.06 | 100 |
| 01:32 PM | $253.06 | Up $0.00 | $253.06 | $253.06 | 0 |
| 01:31 PM | $253.16 | Down $ -0.17 | $253.16 | $253.16 | 100 |
| 01:30 PM | $253.33 | Down $ -0.07 | $253.35 | $253.33 | 500 |
| 01:28 PM | $253.41 | Down $0.00 | $253.41 | $253.41 | 100 |
| 01:28 PM | $253.41 | Up $0.00 | $253.41 | $253.41 | 0 |
| 01:26 PM | $253.41 | Up $0.01 | $253.41 | $253.41 | 100 |
| 01:26 PM | $253.41 | Up $0.00 | $253.41 | $253.41 | 0 |
| 01:25 PM | $253.40 | Up $0.07 | $253.40 | $253.36 | 400 |
| 01:23 PM | $253.33 | Up $0.01 | $253.42 | $253.33 | 1,000 |
| 01:23 PM | $253.33 | Up $0.00 | $253.42 | $253.33 | 0 |
| 01:21 PM | $253.32 | Up $0.05 | $253.47 | $253.32 | 1,500 |
| 01:21 PM | $253.32 | Up $0.00 | $253.47 | $253.32 | 0 |
| 01:20 PM | $253.27 | Down $ -0.04 | $253.27 | $253.27 | 100 |
| 01:19 PM | $253.31 | Down $ -0.03 | $253.31 | $253.31 | 100 |
| 01:18 PM | $253.34 | Down $ -0.05 | $253.40 | $253.34 | 200 |
| 01:17 PM | $253.39 | Up $0.06 | $253.47 | $253.33 | 2,900 |
| 01:16 PM | $253.33 | Up $0.07 | $253.33 | $253.33 | 200 |
| 01:15 PM | $253.26 | Up $0.09 | $253.26 | $253.25 | 200 |
| 01:14 PM | $253.17 | Up $0.20 | $253.17 | $253.09 | 500 |
| 01:13 PM | $252.97 | Up $0.11 | $252.97 | $252.86 | 1,100 |
| 01:12 PM | $252.86 | Down $ -0.09 | $252.91 | $252.85 | 2,100 |
| 01:11 PM | $252.95 | Up $0.03 | $252.95 | $252.94 | 200 |
| 01:10 PM | $252.92 | Down $ -0.02 | $252.92 | $252.92 | 100 |
| 01:08 PM | $252.94 | Down $ -0.06 | $253.01 | $252.94 | 1,500 |
| 01:08 PM | $252.94 | Up $0.00 | $253.01 | $252.94 | 0 |
| 01:07 PM | $253.00 | Up $0.13 | $253.03 | $252.93 | 1,000 |
| 01:06 PM | $252.87 | Down $0.00 | $252.87 | $252.87 | 100 |
| 01:05 PM | $252.87 | Up $0.14 | $252.87 | $252.77 | 1,000 |
| 01:04 PM | $252.73 | Down $ -0.09 | $252.76 | $252.73 | 800 |
| 01:03 PM | $252.82 | Down $ -0.11 | $252.88 | $252.82 | 400 |
| 01:02 PM | $252.93 | Down $ -0.11 | $253.01 | $252.86 | 3,000 |
| 01:01 PM | $253.04 | Up $0.03 | $253.09 | $253.01 | 1,400 |
| 01:00 PM | $253.01 | Down $ -0.15 | $253.04 | $253.01 | 400 |
| 12:59 PM | $253.16 | Up $0.08 | $253.16 | $253.13 | 200 |
| 12:58 PM | $253.08 | Up $0.08 | $253.18 | $253.08 | 600 |
| 12:57 PM | $253.00 | Down $ -0.09 | $253.08 | $253.00 | 600 |
| 12:56 PM | $253.09 | Up $0.05 | $253.12 | $253.03 | 300 |
| 12:55 PM | $253.04 | Down $ -0.06 | $253.09 | $253.04 | 400 |
| 12:54 PM | $253.10 | Up $0.02 | $253.10 | $253.10 | 100 |
| 12:53 PM | $253.08 | Up $0.04 | $253.08 | $253.06 | 300 |
| 12:52 PM | $253.04 | Up $0.04 | $253.04 | $252.97 | 900 |
| 12:51 PM | $253.00 | Down $ -0.15 | $253.20 | $253.00 | 800 |
| 12:50 PM | $253.15 | Down $ -0.04 | $253.15 | $253.15 | 100 |
| 12:49 PM | $253.19 | Down $ -0.16 | $253.30 | $253.19 | 400 |
| 12:46 PM | $253.35 | Up $0.00 | $253.35 | $253.35 | 100 |
| 12:46 PM | $253.35 | Up $0.00 | $253.35 | $253.35 | 0 |
| 12:46 PM | $253.35 | Up $0.00 | $253.35 | $253.35 | 0 |
| 12:45 PM | $253.35 | Up $0.03 | $253.35 | $253.25 | 500 |
| 12:43 PM | $253.32 | Up $0.06 | $253.32 | $253.31 | 300 |
| 12:43 PM | $253.32 | Up $0.00 | $253.32 | $253.31 | 0 |
| 12:41 PM | $253.26 | Up $0.01 | $253.26 | $253.25 | 200 |
| 12:41 PM | $253.26 | Up $0.00 | $253.26 | $253.25 | 0 |
| 12:40 PM | $253.25 | Up $0.04 | $253.25 | $253.23 | 300 |
| 12:38 PM | $253.21 | Up $0.14 | $253.21 | $253.14 | 600 |
| 12:38 PM | $253.21 | Up $0.00 | $253.21 | $253.14 | 0 |
| 12:37 PM | $253.07 | Down $ -0.13 | $253.09 | $253.07 | 200 |
| 12:35 PM | $253.20 | Up $0.12 | $253.20 | $253.07 | 900 |
| 12:35 PM | $253.20 | Up $0.00 | $253.20 | $253.07 | 0 |
| 12:34 PM | $253.08 | Up $0.00 | $253.08 | $253.08 | 200 |
| 12:33 PM | $253.08 | Down $ -0.06 | $253.11 | $253.08 | 200 |
| 12:32 PM | $253.14 | Down $ -0.02 | $253.14 | $253.14 | 100 |
| 12:31 PM | $253.16 | Down $ -0.07 | $253.16 | $253.16 | 100 |
| 12:28 PM | $253.23 | Up $0.01 | $253.32 | $253.23 | 600 |
| 12:28 PM | $253.23 | Up $0.00 | $253.32 | $253.23 | 0 |
| 12:28 PM | $253.23 | Up $0.00 | $253.32 | $253.23 | 0 |
| 12:27 PM | $253.22 | Up $0.10 | $253.22 | $253.19 | 700 |
| 12:25 PM | $253.12 | Up $0.03 | $253.16 | $253.12 | 200 |
| 12:25 PM | $253.12 | Up $0.00 | $253.16 | $253.12 | 0 |
| 12:24 PM | $253.09 | Down $ -0.06 | $253.09 | $253.09 | 100 |
| 12:22 PM | $253.15 | Up $0.06 | $253.15 | $253.14 | 400 |
| 12:22 PM | $253.15 | Up $0.00 | $253.15 | $253.14 | 0 |
| 12:20 PM | $253.09 | Down $ -0.01 | $253.12 | $252.93 | 2,300 |
| 12:20 PM | $253.09 | Up $0.00 | $253.12 | $252.93 | 0 |
| 12:19 PM | $253.10 | Up $0.03 | $253.11 | $253.05 | 1,300 |
| 12:17 PM | $253.07 | Down $ -0.03 | $253.08 | $253.07 | 600 |
| 12:17 PM | $253.07 | Up $0.00 | $253.08 | $253.07 | 0 |
| 12:16 PM | $253.10 | Down $ -0.08 | $253.29 | $253.10 | 1,700 |
| 12:14 PM | $253.18 | Up $0.09 | $253.24 | $253.12 | 500 |
| 12:14 PM | $253.18 | Up $0.00 | $253.24 | $253.12 | 0 |
| 12:13 PM | $253.10 | Down $ -0.03 | $253.12 | $253.10 | 700 |
| 12:11 PM | $253.12 | Up $0.04 | $253.17 | $253.12 | 600 |
| 12:11 PM | $253.12 | Up $0.00 | $253.17 | $253.12 | 0 |
| 12:09 PM | $253.08 | Up $0.08 | $253.08 | $252.99 | 700 |
| 12:09 PM | $253.08 | Up $0.00 | $253.08 | $252.99 | 0 |
| 12:08 PM | $253.00 | Down $ -0.03 | $253.00 | $253.00 | 100 |
| 12:07 PM | $253.03 | Down $ -0.18 | $253.15 | $253.03 | 300 |
| 12:05 PM | $253.21 | Up $0.00 | $253.26 | $253.21 | 400 |
| 12:05 PM | $253.21 | Up $0.00 | $253.26 | $253.21 | 0 |
| 12:04 PM | $253.21 | Up $0.07 | $253.21 | $253.21 | 300 |
| 12:03 PM | $253.14 | Down $ -0.12 | $253.20 | $253.14 | 200 |
| 12:02 PM | $253.26 | Up $0.26 | $253.31 | $253.10 | 1,300 |
| 12:01 PM | $253.00 | Down $ -0.14 | $253.08 | $253.00 | 200 |
| 11:59 AM | $253.14 | Up $0.00 | $253.27 | $253.14 | 1,100 |
| 11:59 AM | $253.14 | Up $0.00 | $253.27 | $253.14 | 0 |
| 11:56 AM | $253.14 | Up $0.09 | $253.14 | $253.14 | 100 |
| 11:56 AM | $253.14 | Up $0.00 | $253.14 | $253.14 | 0 |
| 11:56 AM | $253.14 | Up $0.00 | $253.14 | $253.14 | 0 |
| 11:55 AM | $253.05 | Down $ -0.01 | $253.10 | $253.00 | 800 |
| 11:54 AM | $253.06 | Down $ -0.12 | $253.18 | $253.06 | 400 |
| 11:53 AM | $253.18 | Up $0.05 | $253.18 | $253.17 | 600 |
| 11:52 AM | $253.13 | Down $ -0.05 | $253.13 | $253.06 | 500 |
| 11:51 AM | $253.18 | Up $0.01 | $253.18 | $253.01 | 900 |
| 11:50 AM | $253.17 | Down $ -0.06 | $253.17 | $253.17 | 600 |
| 11:48 AM | $253.23 | Up $0.03 | $253.32 | $253.23 | 400 |
| 11:48 AM | $253.23 | Up $0.00 | $253.32 | $253.23 | 0 |
| 11:47 AM | $253.20 | Up $0.11 | $253.20 | $253.15 | 500 |
| 11:46 AM | $253.09 | Down $ -0.16 | $253.25 | $253.09 | 900 |
| 11:44 AM | $253.25 | Up $0.14 | $253.29 | $253.05 | 900 |
| 11:44 AM | $253.25 | Up $0.00 | $253.29 | $253.05 | 0 |
| 11:43 AM | $253.11 | Up $0.22 | $253.11 | $252.88 | 2,200 |
| 11:42 AM | $252.89 | Down $ -0.07 | $252.89 | $252.89 | 100 |
| 11:41 AM | $252.96 | Up $0.05 | $253.04 | $252.96 | 1,000 |
| 11:40 AM | $252.91 | Down $ -0.16 | $253.03 | $252.91 | 300 |
| 11:39 AM | $253.07 | Down $ -0.23 | $253.22 | $253.07 | 300 |
| 11:38 AM | $253.30 | Down $ -0.15 | $253.44 | $253.30 | 1,700 |
| 11:37 AM | $253.45 | Up $0.15 | $253.45 | $253.36 | 800 |
| 11:36 AM | $253.30 | Up $0.09 | $253.30 | $253.15 | 2,000 |
| 11:35 AM | $253.21 | Up $0.05 | $253.21 | $253.21 | 200 |
| 11:34 AM | $253.16 | Up $0.06 | $253.16 | $253.16 | 100 |
| 11:33 AM | $253.10 | Up $0.09 | $253.10 | $253.01 | 700 |
| 11:31 AM | $253.01 | Up $0.07 | $253.01 | $253.00 | 200 |
| 11:31 AM | $253.01 | Up $0.00 | $253.01 | $253.00 | 0 |
| 11:30 AM | $252.94 | Down $ -0.04 | $252.94 | $252.94 | 200 |
| 11:29 AM | $252.98 | Up $0.21 | $252.98 | $252.84 | 500 |
| 11:28 AM | $252.77 | Down $ -0.13 | $252.80 | $252.77 | 900 |
| 11:27 AM | $252.90 | Up $0.15 | $252.90 | $252.74 | 1,300 |
| 11:26 AM | $252.75 | Down $ -0.08 | $252.75 | $252.75 | 100 |
| 11:25 AM | $252.83 | Up $0.10 | $252.83 | $252.80 | 200 |
| 11:24 AM | $252.73 | Up $0.03 | $252.81 | $252.73 | 1,300 |
| 11:23 AM | $252.70 | Up $0.04 | $252.70 | $252.70 | 100 |
| 11:22 AM | $252.66 | Up $0.18 | $252.66 | $252.54 | 400 |
| 11:21 AM | $252.48 | Up $0.06 | $252.48 | $252.46 | 200 |
| 11:19 AM | $252.42 | Down $ -0.03 | $252.47 | $252.33 | 700 |
| 11:19 AM | $252.42 | Up $0.00 | $252.47 | $252.33 | 0 |
| 11:18 AM | $252.45 | Up $0.16 | $252.45 | $252.35 | 700 |
| 11:17 AM | $252.29 | Down $ -0.07 | $252.29 | $252.29 | 100 |
| 11:16 AM | $252.36 | Down $ -0.13 | $252.52 | $252.36 | 500 |
| 11:15 AM | $252.49 | Down $ -0.01 | $252.58 | $252.49 | 700 |
| 11:14 AM | $252.50 | Up $0.08 | $252.50 | $252.48 | 200 |
| 11:13 AM | $252.42 | Up $0.07 | $252.42 | $252.42 | 100 |
| 11:12 AM | $252.35 | Up $0.07 | $252.35 | $252.30 | 400 |
| 11:11 AM | $252.28 | Up $0.05 | $252.29 | $252.28 | 300 |
| 11:10 AM | $252.23 | Down $ -0.11 | $252.25 | $252.19 | 600 |
| 11:09 AM | $252.34 | Up $0.18 | $252.34 | $252.28 | 200 |
| 11:08 AM | $252.16 | Up $0.11 | $252.20 | $252.16 | 300 |
| 11:07 AM | $252.05 | Down $ -0.05 | $252.15 | $252.05 | 400 |
| 11:06 AM | $252.10 | Up $0.12 | $252.10 | $251.92 | 1,400 |
| 11:05 AM | $251.98 | Up $0.13 | $251.98 | $251.91 | 400 |
| 11:04 AM | $251.85 | Up $0.03 | $251.85 | $251.85 | 100 |
| 11:03 AM | $251.82 | Down $ -0.07 | $251.82 | $251.82 | 100 |
| 11:02 AM | $251.89 | Up $0.24 | $251.89 | $251.62 | 1,100 |
| 11:01 AM | $251.65 | Up $0.07 | $251.65 | $251.59 | 300 |
| 11:00 AM | $251.58 | Up $0.05 | $251.58 | $251.58 | 100 |
| 10:59 AM | $251.53 | Up $0.07 | $251.53 | $251.45 | 600 |
| 10:58 AM | $251.46 | Down $ -0.09 | $251.48 | $251.46 | 700 |
| 10:57 AM | $251.55 | Up $0.08 | $251.55 | $251.49 | 200 |
| 10:55 AM | $251.47 | Down $ -0.06 | $251.47 | $251.47 | 100 |
| 10:55 AM | $251.47 | Up $0.00 | $251.47 | $251.47 | 0 |
| 10:54 AM | $251.53 | Up $0.05 | $251.54 | $251.53 | 300 |
| 10:52 AM | $251.48 | Up $0.09 | $251.48 | $251.40 | 500 |
| 10:52 AM | $251.48 | Up $0.00 | $251.48 | $251.40 | 0 |
| 10:51 AM | $251.39 | Down $ -0.09 | $251.39 | $251.39 | 100 |
| 10:50 AM | $251.48 | Down $ -0.04 | $251.48 | $251.46 | 300 |
| 10:49 AM | $251.52 | Down $ -0.08 | $251.53 | $251.52 | 300 |
| 10:46 AM | $251.60 | Up $0.15 | $251.60 | $251.50 | 300 |
| 10:46 AM | $251.60 | Up $0.00 | $251.60 | $251.50 | 0 |
| 10:46 AM | $251.60 | Up $0.00 | $251.60 | $251.50 | 0 |
| 10:45 AM | $251.45 | Up $0.13 | $251.45 | $251.27 | 900 |
| 10:44 AM | $251.32 | Down $ -0.07 | $251.32 | $251.32 | 100 |
| 10:42 AM | $251.39 | Down $ -0.22 | $251.46 | $251.39 | 300 |
| 10:42 AM | $251.39 | Up $0.00 | $251.46 | $251.39 | 0 |
| 10:41 AM | $251.61 | Down $ -0.07 | $251.65 | $251.61 | 400 |
| 10:40 AM | $251.68 | Up $0.05 | $251.68 | $251.68 | 100 |
| 10:39 AM | $251.63 | Up $0.06 | $251.63 | $251.63 | 100 |
| 10:38 AM | $251.57 | Up $0.06 | $251.57 | $251.56 | 300 |
| 10:37 AM | $251.51 | Up $0.17 | $251.51 | $251.42 | 300 |
| 10:36 AM | $251.34 | Up $0.01 | $251.34 | $251.33 | 200 |
| 10:35 AM | $251.33 | Up $0.05 | $251.33 | $251.24 | 500 |
| 10:33 AM | $251.28 | Down $ -0.16 | $251.40 | $251.28 | 300 |
| 10:33 AM | $251.28 | Up $0.00 | $251.40 | $251.28 | 0 |
| 10:32 AM | $251.44 | Up $0.08 | $251.44 | $251.38 | 500 |
| 10:30 AM | $251.36 | Up $0.12 | $251.36 | $251.34 | 200 |
| 10:30 AM | $251.36 | Up $0.00 | $251.36 | $251.34 | 0 |
| 10:29 AM | $251.24 | Down $ -0.07 | $251.29 | $251.24 | 400 |
| 10:28 AM | $251.31 | Up $0.01 | $251.32 | $251.25 | 300 |
| 10:27 AM | $251.30 | Down $ -0.12 | $251.32 | $251.24 | 500 |
| 10:26 AM | $251.42 | Up $0.19 | $251.42 | $251.29 | 800 |
| 10:24 AM | $251.23 | Down $ -0.14 | $251.29 | $251.23 | 300 |
| 10:24 AM | $251.23 | Up $0.00 | $251.29 | $251.23 | 0 |
| 10:23 AM | $251.37 | Up $0.08 | $251.37 | $251.29 | 1,100 |
| 10:21 AM | $251.29 | Down $ -0.25 | $251.46 | $251.29 | 400 |
| 10:21 AM | $251.29 | Up $0.00 | $251.46 | $251.29 | 0 |
| 10:19 AM | $251.54 | Down $ -0.12 | $251.60 | $251.54 | 200 |
| 10:19 AM | $251.54 | Up $0.00 | $251.60 | $251.54 | 0 |
| 10:18 AM | $251.66 | Up $0.15 | $251.66 | $251.56 | 300 |
| 10:16 AM | $251.51 | Up $0.15 | $251.51 | $251.42 | 300 |
| 10:16 AM | $251.51 | Up $0.00 | $251.51 | $251.42 | 0 |
| 10:15 AM | $251.36 | Up $0.15 | $251.36 | $251.27 | 600 |
| 10:14 AM | $251.21 | Down $ -0.40 | $251.55 | $251.21 | 1,500 |
| 10:13 AM | $251.61 | Down $ -0.06 | $251.61 | $251.61 | 100 |
| 10:12 AM | $251.67 | Down $ -0.27 | $251.84 | $251.62 | 400 |
| 10:11 AM | $251.94 | Up $0.25 | $251.94 | $251.77 | 400 |
| 10:10 AM | $251.69 | Down $ -0.14 | $251.78 | $251.69 | 400 |
| 10:09 AM | $251.83 | Up $0.30 | $251.83 | $251.44 | 700 |
| 10:08 AM | $251.53 | Up $0.33 | $251.53 | $251.26 | 1,300 |
| 10:07 AM | $251.20 | Down $ -0.27 | $251.49 | $251.20 | 900 |
| 10:05 AM | $251.47 | Down $ -0.18 | $251.59 | $251.47 | 200 |
| 10:05 AM | $251.47 | Up $0.00 | $251.59 | $251.47 | 0 |
| 10:04 AM | $251.65 | Up $0.08 | $251.65 | $251.65 | 100 |
| 10:03 AM | $251.57 | Up $0.28 | $251.57 | $251.25 | 700 |
| 10:02 AM | $251.29 | Up $0.06 | $251.29 | $251.29 | 100 |
| 10:01 AM | $251.23 | Up $0.09 | $251.23 | $251.13 | 1,200 |
| 10:00 AM | $251.14 | Down $ -0.19 | $251.28 | $251.07 | 1,700 |
| 09:59 AM | $251.33 | Down $ -0.12 | $251.39 | $251.33 | 200 |
| 09:58 AM | $251.45 | Down $ -0.25 | $251.63 | $251.45 | 400 |
| 09:57 AM | $251.70 | Up $0.18 | $251.70 | $251.46 | 700 |
| 09:56 AM | $251.52 | Up $0.25 | $251.52 | $251.31 | 1,200 |
| 09:55 AM | $251.27 | Up $0.17 | $251.27 | $251.11 | 500 |
| 09:54 AM | $251.10 | Up $0.20 | $251.10 | $250.88 | 1,200 |
| 09:53 AM | $250.90 | Up $0.12 | $250.90 | $250.84 | 300 |
| 09:52 AM | $250.78 | Up $0.01 | $250.78 | $250.58 | 1,500 |
| 09:51 AM | $250.77 | Up $0.20 | $250.85 | $250.62 | 800 |
| 09:50 AM | $250.57 | Down $ -0.03 | $250.57 | $250.53 | 500 |
| 09:49 AM | $250.60 | Down $ -0.03 | $250.60 | $250.60 | 100 |
| 09:47 AM | $250.63 | Down $ -0.13 | $250.77 | $250.63 | 700 |
| 09:47 AM | $250.63 | Up $0.00 | $250.77 | $250.63 | 0 |
| 09:46 AM | $250.76 | Down $ -0.24 | $251.11 | $250.76 | 1,300 |
| 09:45 AM | $251.00 | Down $ -0.06 | $251.00 | $251.00 | 200 |
| 09:44 AM | $251.06 | Down $ -0.12 | $251.24 | $251.00 | 700 |
| 09:43 AM | $251.18 | Up $0.21 | $251.26 | $251.03 | 1,400 |
| 09:42 AM | $250.97 | Up $0.00 | $250.97 | $250.97 | 300 |
| 09:41 AM | $250.97 | Up $0.18 | $250.97 | $250.85 | 300 |
| 09:40 AM | $250.79 | Up $0.07 | $250.79 | $250.66 | 400 |
| 09:39 AM | $250.72 | Down $ -0.06 | $251.09 | $250.72 | 2,100 |
| 09:36 AM | $250.79 | Down $ -0.06 | $250.79 | $250.79 | 900 |
| 09:36 AM | $250.79 | Up $0.00 | $250.79 | $250.79 | 0 |
| 09:36 AM | $250.79 | Up $0.00 | $250.79 | $250.79 | 0 |
| 09:35 AM | $250.85 | Down $ -0.35 | $251.12 | $250.85 | 1,000 |
| 09:32 AM | $251.20 | Up $0.11 | $251.41 | $250.97 | 900 |
| 09:32 AM | $251.20 | Up $0.00 | $251.41 | $250.97 | 0 |
| 09:32 AM | $251.20 | Up $0.00 | $251.41 | $250.97 | 0 |
| 09:31 AM | $251.09 | Down $ -0.23 | $251.09 | $251.09 | 600 |
| 09:30 AM | $251.32 | Up $1.00 | $251.32 | $251.32 | 800 |
| Previous close | $250.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $250.58 | $253.08 | $253.47 | $250.58 | 352,900 |
| 20-02-2025 | $250.32 | $249.18 | $251.36 | $249.09 | 467,700 |
| 19-02-2025 | $245.45 | $244.74 | $246.13 | $244.56 | 381,900 |
| 18-02-2025 | $246.35 | $244.16 | $246.47 | $244.03 | 300,400 |
| 14-02-2025 | $246.24 | $249.87 | $250.06 | $246.19 | 254,000 |
| 13-02-2025 | $253.86 | $253.55 | $254.52 | $253.37 | 217,400 |
| 12-02-2025 | $251.25 | $252.27 | $252.51 | $250.53 | 251,400 |
| 11-02-2025 | $255.22 | $255.21 | $255.62 | $254.22 | 306,300 |
| 10-02-2025 | $256.07 | $255.49 | $256.48 | $255.19 | 260,200 |
| 07-02-2025 | $252.31 | $251.90 | $252.93 | $251.32 | 283,700 |
| 06-02-2025 | $253.21 | $251.24 | $253.90 | $250.47 | 295,700 |
| 05-02-2025 | $237.57 | $243.09 | $244.16 | $237.57 | 750,400 |
| 04-02-2025 | $240.55 | $243.99 | $244.76 | $240.27 | 278,900 |
| 03-02-2025 | $246.34 | $246.87 | $246.88 | $245.55 | 307,700 |
| 31-01-2025 | $244.23 | $244.99 | $245.52 | $243.76 | 317,200 |
| 30-01-2025 | $244.65 | $244.85 | $245.69 | $243.42 | 209,000 |
| 29-01-2025 | $240.80 | $241.15 | $241.80 | $240.56 | 168,500 |
| 28-01-2025 | $239.17 | $238.55 | $239.73 | $237.90 | 194,500 |
| 27-01-2025 | $236.32 | $234.35 | $236.92 | $234.34 | 111,900 |
| 24-01-2025 | $234.17 | $234.98 | $235.49 | $233.71 | 171,700 |
| 23-01-2025 | $236.84 | $236.40 | $236.87 | $236.10 | 225,300 |
| 22-01-2025 | $236.26 | $234.88 | $236.78 | $234.84 | 257,100 |
| 21-01-2025 | $232.87 | $233.03 | $233.71 | $232.17 | 172,700 |
| 20-01-2025 | $231.01 | $230.86 | $231.42 | $230.37 | 45,800 |
| 17-01-2025 | $230.51 | $230.62 | $231.87 | $230.47 | 268,400 |
| 16-01-2025 | $227.64 | $227.63 | $228.08 | $227.53 | 132,500 |
| 15-01-2025 | $225.83 | $225.13 | $225.88 | $224.46 | 231,500 |
| 14-01-2025 | $221.65 | $221.01 | $221.90 | $220.57 | 251,000 |
| 13-01-2025 | $223.17 | $223.07 | $223.80 | $222.68 | 267,600 |
| 10-01-2025 | $223.89 | $225.10 | $225.84 | $223.75 | 239,500 |
Graphs are not available, please refer to the detailed table