Find a quote
TFI INTERNATIONAL INC
160.32 Down -1.48 (-0.92 %)
Delayed : 2026/10/07 17:40:00
- Previous close $161.80
- Opening $160.33
- Today High $162.87
- Today Low $158.78
- Price Bid $158.56
- Price Ask $158.56
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 3
- Volume 514,630
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $160.32 | Up $0.04 | $160.32 | $160.32 | 98,800 |
| 03:59 PM | $160.28 | Up $0.01 | $160.35 | $160.17 | 11,800 |
| 03:58 PM | $160.27 | Up $0.04 | $160.29 | $160.21 | 7,600 |
| 03:57 PM | $160.23 | Down $ -0.05 | $160.38 | $160.23 | 6,900 |
| 03:56 PM | $160.28 | Up $0.01 | $160.28 | $160.09 | 9,100 |
| 03:55 PM | $160.27 | Up $0.66 | $160.27 | $159.66 | 6,200 |
| 03:54 PM | $159.61 | Up $0.16 | $159.63 | $159.46 | 2,500 |
| 03:53 PM | $159.46 | Up $0.05 | $159.52 | $159.40 | 1,200 |
| 03:52 PM | $159.41 | Up $0.10 | $159.43 | $159.30 | 2,500 |
| 03:51 PM | $159.31 | Down $ -0.06 | $159.36 | $159.30 | 700 |
| 03:50 PM | $159.36 | Up $0.02 | $159.39 | $159.29 | 3,100 |
| 03:49 PM | $159.34 | Down $ -0.14 | $159.43 | $159.31 | 3,300 |
| 03:48 PM | $159.48 | Up $0.00 | $159.56 | $159.48 | 700 |
| 03:47 PM | $159.48 | Down $ -0.01 | $159.59 | $159.39 | 2,800 |
| 03:46 PM | $159.49 | Down $ -0.14 | $159.61 | $159.49 | 500 |
| 03:45 PM | $159.63 | Down $ -0.16 | $159.66 | $159.56 | 1,400 |
| 03:44 PM | $159.79 | Up $0.00 | $159.79 | $159.65 | 600 |
| 03:43 PM | $159.79 | Up $0.03 | $159.83 | $159.65 | 3,800 |
| 03:42 PM | $159.76 | Down $ -0.05 | $159.80 | $159.63 | 900 |
| 03:41 PM | $159.81 | Up $0.34 | $159.81 | $159.69 | 300 |
| 03:40 PM | $159.47 | Up $0.00 | $159.64 | $159.38 | 2,300 |
| 03:39 PM | $159.47 | Up $0.04 | $159.47 | $159.32 | 500 |
| 03:38 PM | $159.43 | Up $0.14 | $159.43 | $159.30 | 1,200 |
| 03:37 PM | $159.29 | Up $0.08 | $159.29 | $159.19 | 700 |
| 03:36 PM | $159.21 | Down $ -0.02 | $159.21 | $159.14 | 1,300 |
| 03:35 PM | $159.23 | Up $0.06 | $159.23 | $159.23 | 400 |
| 03:34 PM | $159.17 | Up $0.00 | $159.17 | $159.17 | 200 |
| 03:33 PM | $159.17 | Up $0.06 | $159.23 | $159.17 | 700 |
| 03:32 PM | $159.11 | Up $0.27 | $159.11 | $158.81 | 3,000 |
| 03:31 PM | $158.84 | Up $0.00 | $158.84 | $158.84 | 500 |
| 03:30 PM | $158.84 | Up $0.00 | $158.87 | $158.84 | 700 |
| 03:29 PM | $158.84 | Up $0.04 | $158.89 | $158.80 | 1,000 |
| 03:28 PM | $158.80 | Down $ -0.11 | $158.91 | $158.80 | 2,800 |
| 03:27 PM | $158.91 | Down $ -0.02 | $158.95 | $158.89 | 1,500 |
| 03:26 PM | $158.93 | Up $0.06 | $158.93 | $158.87 | 1,200 |
| 03:25 PM | $158.87 | Up $0.08 | $158.88 | $158.79 | 1,000 |
| 03:24 PM | $158.79 | Down $ -0.10 | $158.93 | $158.79 | 2,100 |
| 03:23 PM | $158.89 | Down $ -0.01 | $158.95 | $158.87 | 600 |
| 03:22 PM | $158.90 | Up $0.04 | $158.94 | $158.80 | 1,500 |
| 03:21 PM | $158.86 | Down $ -0.03 | $158.86 | $158.78 | 2,900 |
| 03:20 PM | $158.89 | Down $ -0.10 | $158.97 | $158.89 | 1,400 |
| 03:19 PM | $158.99 | Down $ -0.01 | $159.00 | $158.99 | 700 |
| 03:18 PM | $159.01 | Down $ -0.03 | $159.04 | $159.01 | 2,900 |
| 03:17 PM | $159.03 | Up $0.02 | $159.07 | $158.98 | 5,000 |
| 03:16 PM | $159.01 | Up $0.01 | $159.01 | $159.00 | 2,700 |
| 03:15 PM | $159.00 | Down $ -0.13 | $159.09 | $158.93 | 5,700 |
| 03:14 PM | $159.13 | Down $ -0.17 | $159.46 | $159.13 | 5,000 |
| 03:13 PM | $159.30 | Up $0.06 | $159.37 | $159.29 | 700 |
| 03:12 PM | $159.24 | Down $ -0.03 | $159.28 | $159.24 | 900 |
| 03:11 PM | $159.27 | Down $ -0.05 | $159.40 | $159.27 | 2,000 |
| 03:10 PM | $159.32 | Down $ -0.03 | $159.32 | $159.26 | 800 |
| 03:09 PM | $159.35 | Up $0.06 | $159.35 | $159.29 | 400 |
| 03:08 PM | $159.29 | Up $0.01 | $159.29 | $159.27 | 400 |
| 03:07 PM | $159.28 | Up $0.02 | $159.28 | $159.28 | 200 |
| 03:06 PM | $159.26 | Down $ -0.01 | $159.28 | $159.26 | 900 |
| 03:05 PM | $159.27 | Down $ -0.04 | $159.27 | $159.27 | 200 |
| 03:04 PM | $159.31 | Up $0.02 | $159.31 | $159.31 | 200 |
| 03:03 PM | $159.29 | Down $ -0.07 | $159.35 | $159.29 | 1,500 |
| 03:02 PM | $159.36 | Down $ -0.09 | $159.44 | $159.36 | 600 |
| 03:01 PM | $159.45 | Down $ -0.05 | $159.52 | $159.45 | 2,100 |
| 03:00 PM | $159.50 | Up $0.03 | $159.50 | $159.48 | 500 |
| 02:59 PM | $159.47 | Up $0.05 | $159.47 | $159.43 | 600 |
| 02:58 PM | $159.42 | Down $ -0.06 | $159.51 | $159.42 | 3,700 |
| 02:57 PM | $159.48 | Up $0.03 | $159.48 | $159.48 | 600 |
| 02:56 PM | $159.45 | Down $ -0.02 | $159.48 | $159.40 | 1,400 |
| 02:55 PM | $159.47 | Up $0.07 | $159.47 | $159.40 | 800 |
| 02:54 PM | $159.40 | Down $ -0.10 | $159.42 | $159.38 | 400 |
| 02:53 PM | $159.50 | Down $ -0.21 | $159.76 | $159.46 | 3,500 |
| 02:52 PM | $159.71 | Down $ -0.03 | $159.76 | $159.71 | 1,000 |
| 02:51 PM | $159.74 | Down $ -0.04 | $159.77 | $159.70 | 700 |
| 02:50 PM | $159.78 | Up $0.11 | $159.78 | $159.77 | 600 |
| 02:49 PM | $159.67 | Up $0.03 | $159.67 | $159.63 | 1,000 |
| 02:48 PM | $159.64 | Down $ -0.01 | $159.66 | $159.62 | 800 |
| 02:47 PM | $159.65 | Up $0.05 | $159.65 | $159.63 | 1,000 |
| 02:46 PM | $159.60 | Up $0.02 | $159.70 | $159.60 | 1,600 |
| 02:45 PM | $159.58 | Down $ -0.03 | $159.62 | $159.57 | 500 |
| 02:44 PM | $159.61 | Up $0.05 | $159.61 | $159.59 | 900 |
| 02:43 PM | $159.56 | Down $ -0.24 | $159.73 | $159.56 | 500 |
| 02:41 PM | $159.80 | Down $ -0.23 | $160.02 | $159.77 | 3,300 |
| 02:41 PM | $159.80 | Up $0.00 | $160.02 | $159.77 | 0 |
| 02:40 PM | $160.03 | Down $ -0.04 | $160.08 | $160.03 | 1,000 |
| 02:39 PM | $160.08 | Down $ -0.06 | $160.14 | $160.01 | 3,200 |
| 02:38 PM | $160.14 | Down $ -0.03 | $160.14 | $160.12 | 600 |
| 02:37 PM | $160.17 | Up $0.04 | $160.19 | $160.17 | 600 |
| 02:36 PM | $160.13 | Up $0.02 | $160.13 | $159.97 | 3,800 |
| 02:35 PM | $160.11 | Down $ -0.02 | $160.12 | $160.11 | 400 |
| 02:32 PM | $160.13 | Up $0.13 | $160.13 | $160.13 | 1,000 |
| 02:32 PM | $160.13 | Up $0.00 | $160.13 | $160.13 | 0 |
| 02:32 PM | $160.13 | Up $0.00 | $160.13 | $160.13 | 0 |
| 02:29 PM | $160.00 | Down $ -0.39 | $160.15 | $159.96 | 15,800 |
| 02:29 PM | $160.00 | Up $0.00 | $160.15 | $159.96 | 0 |
| 02:29 PM | $160.00 | Up $0.00 | $160.15 | $159.96 | 0 |
| 02:27 PM | $160.39 | Up $0.37 | $160.39 | $160.17 | 600 |
| 02:27 PM | $160.39 | Up $0.00 | $160.39 | $160.17 | 0 |
| 02:26 PM | $160.02 | Down $ -0.02 | $160.03 | $160.02 | 800 |
| 02:25 PM | $160.04 | Down $ -0.24 | $160.31 | $160.04 | 3,100 |
| 02:23 PM | $160.28 | Down $ -0.04 | $160.33 | $160.28 | 300 |
| 02:23 PM | $160.28 | Up $0.00 | $160.33 | $160.28 | 0 |
| 02:22 PM | $160.32 | Down $ -0.16 | $160.57 | $160.32 | 11,000 |
| 02:20 PM | $160.48 | Up $0.10 | $160.56 | $160.48 | 1,100 |
| 02:20 PM | $160.48 | Up $0.00 | $160.56 | $160.48 | 0 |
| 02:19 PM | $160.37 | Up $0.02 | $160.57 | $160.37 | 800 |
| 02:18 PM | $160.35 | Up $0.00 | $160.57 | $160.35 | 900 |
| 02:17 PM | $160.35 | Down $ -0.22 | $160.36 | $160.35 | 200 |
| 02:16 PM | $160.57 | Up $0.00 | $160.57 | $160.57 | 100 |
| 02:15 PM | $160.57 | Up $0.13 | $160.61 | $160.57 | 300 |
| 02:14 PM | $160.45 | Down $ -0.13 | $160.57 | $160.45 | 300 |
| 02:13 PM | $160.57 | Up $0.19 | $160.57 | $160.57 | 200 |
| 02:10 PM | $160.38 | Up $0.03 | $160.38 | $160.23 | 500 |
| 02:10 PM | $160.38 | Up $0.00 | $160.38 | $160.23 | 0 |
| 02:10 PM | $160.38 | Up $0.00 | $160.38 | $160.23 | 0 |
| 02:09 PM | $160.35 | Up $0.09 | $160.35 | $160.35 | 300 |
| 02:08 PM | $160.26 | Down $ -0.05 | $160.44 | $160.22 | 3,000 |
| 02:06 PM | $160.31 | Down $ -0.13 | $160.32 | $160.31 | 300 |
| 02:06 PM | $160.31 | Up $0.00 | $160.32 | $160.31 | 0 |
| 02:04 PM | $160.44 | Up $0.02 | $160.44 | $160.44 | 100 |
| 02:04 PM | $160.44 | Up $0.00 | $160.44 | $160.44 | 0 |
| 02:03 PM | $160.42 | Up $0.14 | $160.42 | $160.42 | 100 |
| 02:02 PM | $160.28 | Down $ -0.14 | $160.28 | $160.28 | 600 |
| 02:00 PM | $160.42 | Down $ -0.17 | $160.42 | $160.42 | 200 |
| 02:00 PM | $160.42 | Up $0.00 | $160.42 | $160.42 | 0 |
| 01:59 PM | $160.59 | Up $0.19 | $160.59 | $160.39 | 900 |
| 01:58 PM | $160.40 | Down $ -0.10 | $160.50 | $160.40 | 1,300 |
| 01:57 PM | $160.50 | Up $0.23 | $160.59 | $160.46 | 1,700 |
| 01:55 PM | $160.27 | Down $ -0.16 | $160.28 | $160.27 | 200 |
| 01:55 PM | $160.27 | Up $0.00 | $160.28 | $160.27 | 0 |
| 01:52 PM | $160.43 | Down $0.00 | $160.47 | $160.32 | 17,600 |
| 01:52 PM | $160.43 | Up $0.00 | $160.47 | $160.32 | 0 |
| 01:52 PM | $160.43 | Up $0.00 | $160.47 | $160.32 | 0 |
| 01:51 PM | $160.43 | Down $ -0.35 | $160.63 | $160.43 | 700 |
| 01:50 PM | $160.78 | Down $ -0.14 | $160.79 | $160.77 | 600 |
| 01:49 PM | $160.92 | Down $ -0.23 | $161.34 | $160.88 | 6,700 |
| 01:48 PM | $161.15 | Up $0.05 | $161.15 | $161.11 | 300 |
| 01:46 PM | $161.10 | Up $0.19 | $161.10 | $160.92 | 400 |
| 01:46 PM | $161.10 | Up $0.00 | $161.10 | $160.92 | 0 |
| 01:45 PM | $160.91 | Down $ -0.08 | $160.91 | $160.90 | 400 |
| 01:44 PM | $160.99 | Up $0.33 | $160.99 | $160.82 | 800 |
| 01:43 PM | $160.66 | Up $0.05 | $160.66 | $160.65 | 700 |
| 01:42 PM | $160.61 | Up $0.16 | $160.61 | $160.58 | 200 |
| 01:40 PM | $160.45 | Up $0.05 | $160.45 | $160.45 | 100 |
| 01:40 PM | $160.45 | Up $0.00 | $160.45 | $160.45 | 0 |
| 01:39 PM | $160.40 | Up $0.09 | $160.40 | $160.40 | 100 |
| 01:37 PM | $160.31 | Up $0.18 | $160.31 | $160.30 | 300 |
| 01:37 PM | $160.31 | Up $0.00 | $160.31 | $160.30 | 0 |
| 01:35 PM | $160.13 | Up $0.13 | $160.13 | $160.00 | 4,700 |
| 01:35 PM | $160.13 | Up $0.00 | $160.13 | $160.00 | 0 |
| 01:34 PM | $160.01 | Up $0.00 | $160.01 | $160.00 | 500 |
| 01:33 PM | $160.00 | Up $0.00 | $160.00 | $160.00 | 100 |
| 01:32 PM | $160.00 | Up $0.00 | $160.02 | $159.97 | 900 |
| 01:31 PM | $160.00 | Up $0.01 | $160.01 | $160.00 | 700 |
| 01:30 PM | $159.99 | Down $ -0.06 | $160.05 | $159.99 | 1,300 |
| 01:29 PM | $160.05 | Up $0.04 | $160.13 | $160.02 | 2,700 |
| 01:28 PM | $160.01 | Up $0.06 | $160.01 | $160.01 | 100 |
| 01:27 PM | $159.95 | Up $0.10 | $159.95 | $159.94 | 600 |
| 01:24 PM | $159.85 | Up $0.01 | $159.86 | $159.85 | 1,500 |
| 01:24 PM | $159.85 | Up $0.00 | $159.86 | $159.85 | 0 |
| 01:24 PM | $159.85 | Up $0.00 | $159.86 | $159.85 | 0 |
| 01:23 PM | $159.84 | Down $ -0.07 | $159.93 | $159.84 | 1,200 |
| 01:21 PM | $159.91 | Down $ -0.01 | $159.99 | $159.91 | 500 |
| 01:21 PM | $159.91 | Up $0.00 | $159.99 | $159.91 | 0 |
| 01:19 PM | $159.92 | Down $ -0.10 | $159.92 | $159.92 | 100 |
| 01:19 PM | $159.92 | Up $0.00 | $159.92 | $159.92 | 0 |
| 01:17 PM | $160.02 | Up $0.03 | $160.02 | $160.02 | 200 |
| 01:17 PM | $160.02 | Up $0.00 | $160.02 | $160.02 | 0 |
| 01:15 PM | $159.99 | Up $0.02 | $160.12 | $159.99 | 400 |
| 01:15 PM | $159.99 | Up $0.00 | $160.12 | $159.99 | 0 |
| 01:13 PM | $159.97 | Down $ -0.03 | $159.97 | $159.89 | 2,600 |
| 01:13 PM | $159.97 | Up $0.00 | $159.97 | $159.89 | 0 |
| 01:11 PM | $160.00 | Down $ -0.01 | $160.07 | $159.97 | 1,900 |
| 01:11 PM | $160.00 | Up $0.00 | $160.07 | $159.97 | 0 |
| 01:09 PM | $160.01 | Down $ -0.05 | $160.06 | $160.01 | 500 |
| 01:09 PM | $160.01 | Up $0.00 | $160.06 | $160.01 | 0 |
| 01:08 PM | $160.06 | Up $0.13 | $160.06 | $160.00 | 700 |
| 01:05 PM | $159.93 | Down $ -0.02 | $159.95 | $159.93 | 400 |
| 01:05 PM | $159.93 | Up $0.00 | $159.95 | $159.93 | 0 |
| 01:05 PM | $159.93 | Up $0.00 | $159.95 | $159.93 | 0 |
| 01:04 PM | $159.95 | Down $ -0.02 | $159.95 | $159.95 | 100 |
| 01:03 PM | $159.97 | Up $0.04 | $159.97 | $159.94 | 500 |
| 01:02 PM | $159.93 | Down $ -0.01 | $159.93 | $159.85 | 500 |
| 01:01 PM | $159.94 | Up $0.17 | $159.94 | $159.86 | 400 |
| 01:00 PM | $159.77 | Down $ -0.04 | $159.78 | $159.77 | 300 |
| 12:58 PM | $159.81 | Down $ -0.11 | $159.85 | $159.80 | 700 |
| 12:58 PM | $159.81 | Up $0.00 | $159.85 | $159.80 | 0 |
| 12:57 PM | $159.92 | Up $0.02 | $159.92 | $159.80 | 700 |
| 12:56 PM | $159.90 | Up $0.10 | $159.90 | $159.85 | 200 |
| 12:54 PM | $159.80 | Down $ -0.08 | $159.86 | $159.80 | 1,100 |
| 12:54 PM | $159.80 | Up $0.00 | $159.86 | $159.80 | 0 |
| 12:52 PM | $159.88 | Down $ -0.07 | $159.94 | $159.88 | 600 |
| 12:52 PM | $159.88 | Up $0.00 | $159.94 | $159.88 | 0 |
| 12:51 PM | $159.95 | Down $ -0.05 | $159.95 | $159.95 | 300 |
| 12:49 PM | $160.00 | Down $ -0.10 | $160.07 | $159.92 | 1,700 |
| 12:49 PM | $160.00 | Up $0.00 | $160.07 | $159.92 | 0 |
| 12:47 PM | $160.11 | Up $0.00 | $160.11 | $160.11 | 100 |
| 12:47 PM | $160.11 | Up $0.00 | $160.11 | $160.11 | 0 |
| 12:46 PM | $160.10 | Up $0.13 | $160.10 | $160.06 | 600 |
| 12:44 PM | $159.97 | Down $ -0.03 | $159.97 | $159.97 | 100 |
| 12:44 PM | $159.97 | Up $0.00 | $159.97 | $159.97 | 0 |
| 12:39 PM | $159.99 | Down $ -0.01 | $159.99 | $159.99 | 100 |
| 12:39 PM | $159.99 | Up $0.00 | $159.99 | $159.99 | 0 |
| 12:39 PM | $159.99 | Up $0.00 | $159.99 | $159.99 | 0 |
| 12:39 PM | $159.99 | Up $0.00 | $159.99 | $159.99 | 0 |
| 12:39 PM | $159.99 | Up $0.00 | $159.99 | $159.99 | 0 |
| 12:38 PM | $160.00 | Down $ -0.12 | $160.13 | $160.00 | 6,500 |
| 12:35 PM | $160.12 | Down $ -0.10 | $160.12 | $160.12 | 100 |
| 12:35 PM | $160.12 | Up $0.00 | $160.12 | $160.12 | 0 |
| 12:35 PM | $160.12 | Up $0.00 | $160.12 | $160.12 | 0 |
| 12:34 PM | $160.22 | Down $ -0.14 | $160.22 | $160.16 | 2,100 |
| 12:28 PM | $160.36 | Down $ -0.09 | $160.39 | $160.36 | 600 |
| 12:28 PM | $160.36 | Up $0.00 | $160.39 | $160.36 | 0 |
| 12:28 PM | $160.36 | Up $0.00 | $160.39 | $160.36 | 0 |
| 12:28 PM | $160.36 | Up $0.00 | $160.39 | $160.36 | 0 |
| 12:28 PM | $160.36 | Up $0.00 | $160.39 | $160.36 | 0 |
| 12:28 PM | $160.36 | Up $0.00 | $160.39 | $160.36 | 0 |
| 12:25 PM | $160.45 | Down $ -0.28 | $160.63 | $160.45 | 1,700 |
| 12:25 PM | $160.45 | Up $0.00 | $160.63 | $160.45 | 0 |
| 12:25 PM | $160.45 | Up $0.00 | $160.63 | $160.45 | 0 |
| 12:24 PM | $160.73 | Up $0.34 | $160.73 | $160.39 | 4,500 |
| 12:23 PM | $160.39 | Down $ -0.01 | $160.44 | $160.38 | 2,200 |
| 12:22 PM | $160.40 | Down $ -0.04 | $160.49 | $160.39 | 6,900 |
| 12:21 PM | $160.44 | Up $0.04 | $160.44 | $160.44 | 100 |
| 12:20 PM | $160.40 | Down $ -0.08 | $160.45 | $160.40 | 1,400 |
| 12:19 PM | $160.48 | Down $ -0.03 | $160.53 | $160.45 | 700 |
| 12:18 PM | $160.51 | Down $ -0.03 | $160.51 | $160.46 | 600 |
| 12:17 PM | $160.54 | Down $ -0.06 | $160.60 | $160.54 | 1,300 |
| 12:15 PM | $160.61 | Up $0.05 | $160.61 | $160.61 | 100 |
| 12:15 PM | $160.61 | Up $0.00 | $160.61 | $160.61 | 0 |
| 12:14 PM | $160.55 | Down $ -0.05 | $160.69 | $160.55 | 1,600 |
| 12:13 PM | $160.61 | Down $ -0.02 | $160.61 | $160.61 | 2,100 |
| 12:12 PM | $160.62 | Up $0.22 | $160.62 | $160.56 | 1,100 |
| 12:11 PM | $160.40 | Down $ -0.10 | $160.41 | $160.40 | 4,400 |
| 12:10 PM | $160.51 | Down $ -0.06 | $160.51 | $160.31 | 1,600 |
| 12:09 PM | $160.57 | Down $ -0.06 | $160.57 | $160.47 | 300 |
| 12:01 PM | $160.63 | Up $0.01 | $160.63 | $160.63 | 100 |
| 12:01 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 12:01 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 12:01 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 12:01 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 12:01 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 12:01 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 12:01 PM | $160.63 | Up $0.00 | $160.63 | $160.63 | 0 |
| 11:59 AM | $160.62 | Up $0.05 | $160.62 | $160.56 | 300 |
| 11:59 AM | $160.62 | Up $0.00 | $160.62 | $160.56 | 0 |
| 11:57 AM | $160.57 | Up $0.33 | $160.57 | $160.41 | 500 |
| 11:57 AM | $160.57 | Up $0.00 | $160.57 | $160.41 | 0 |
| 11:54 AM | $160.24 | Up $0.06 | $160.27 | $160.24 | 300 |
| 11:54 AM | $160.24 | Up $0.00 | $160.27 | $160.24 | 0 |
| 11:54 AM | $160.24 | Up $0.00 | $160.27 | $160.24 | 0 |
| 11:53 AM | $160.18 | Down $ -0.26 | $160.35 | $160.17 | 4,400 |
| 11:50 AM | $160.44 | Up $0.00 | $160.55 | $160.44 | 1,900 |
| 11:50 AM | $160.44 | Up $0.00 | $160.55 | $160.44 | 0 |
| 11:50 AM | $160.44 | Up $0.00 | $160.55 | $160.44 | 0 |
| 11:48 AM | $160.44 | Up $0.05 | $160.44 | $160.44 | 2,000 |
| 11:48 AM | $160.44 | Up $0.00 | $160.44 | $160.44 | 0 |
| 11:45 AM | $160.39 | Up $0.02 | $160.39 | $160.38 | 1,400 |
| 11:45 AM | $160.39 | Up $0.00 | $160.39 | $160.38 | 0 |
| 11:45 AM | $160.39 | Up $0.00 | $160.39 | $160.38 | 0 |
| 11:43 AM | $160.37 | Down $ -0.17 | $160.49 | $160.37 | 1,300 |
| 11:43 AM | $160.37 | Up $0.00 | $160.49 | $160.37 | 0 |
| 11:39 AM | $160.54 | Up $0.01 | $160.54 | $160.54 | 400 |
| 11:39 AM | $160.54 | Up $0.00 | $160.54 | $160.54 | 0 |
| 11:39 AM | $160.54 | Up $0.00 | $160.54 | $160.54 | 0 |
| 11:39 AM | $160.54 | Up $0.00 | $160.54 | $160.54 | 0 |
| 11:36 AM | $160.53 | Down $ -0.17 | $160.59 | $160.44 | 1,700 |
| 11:36 AM | $160.53 | Up $0.00 | $160.59 | $160.44 | 0 |
| 11:36 AM | $160.53 | Up $0.00 | $160.59 | $160.44 | 0 |
| 11:35 AM | $160.70 | Down $ -0.11 | $160.73 | $160.70 | 300 |
| 11:34 AM | $160.81 | Up $0.00 | $160.82 | $160.68 | 1,000 |
| 11:29 AM | $160.81 | Up $0.00 | $160.81 | $160.81 | 100 |
| 11:29 AM | $160.81 | Up $0.00 | $160.81 | $160.81 | 0 |
| 11:29 AM | $160.81 | Up $0.00 | $160.81 | $160.81 | 0 |
| 11:29 AM | $160.81 | Up $0.00 | $160.81 | $160.81 | 0 |
| 11:29 AM | $160.81 | Up $0.00 | $160.81 | $160.81 | 0 |
| 11:28 AM | $160.81 | Up $0.26 | $160.81 | $160.65 | 400 |
| 11:27 AM | $160.55 | Up $0.01 | $160.55 | $160.55 | 100 |
| 11:26 AM | $160.54 | Up $0.19 | $160.54 | $160.54 | 100 |
| 11:25 AM | $160.35 | Down $ -0.21 | $160.36 | $160.35 | 200 |
| 11:22 AM | $160.56 | Up $0.19 | $160.56 | $160.43 | 900 |
| 11:22 AM | $160.56 | Up $0.00 | $160.56 | $160.43 | 0 |
| 11:22 AM | $160.56 | Up $0.00 | $160.56 | $160.43 | 0 |
| 11:19 AM | $160.37 | Up $0.09 | $160.37 | $160.37 | 300 |
| 11:19 AM | $160.37 | Up $0.00 | $160.37 | $160.37 | 0 |
| 11:19 AM | $160.37 | Up $0.00 | $160.37 | $160.37 | 0 |
| 11:18 AM | $160.29 | Down $ -0.12 | $160.31 | $160.25 | 600 |
| 11:17 AM | $160.40 | Down $ -0.07 | $160.40 | $160.40 | 300 |
| 11:15 AM | $160.47 | Down $ -0.07 | $160.53 | $160.40 | 1,500 |
| 11:15 AM | $160.47 | Up $0.00 | $160.53 | $160.40 | 0 |
| 11:14 AM | $160.54 | Up $0.01 | $160.65 | $160.54 | 1,300 |
| 11:13 AM | $160.53 | Down $ -0.05 | $160.57 | $160.53 | 1,800 |
| 11:12 AM | $160.58 | Down $ -0.13 | $160.73 | $160.58 | 1,300 |
| 11:11 AM | $160.71 | Up $0.15 | $160.71 | $160.66 | 500 |
| 11:10 AM | $160.56 | Down $ -0.01 | $160.65 | $160.56 | 900 |
| 11:09 AM | $160.57 | Up $0.01 | $160.57 | $160.57 | 200 |
| 11:06 AM | $160.56 | Up $0.21 | $160.56 | $160.56 | 400 |
| 11:06 AM | $160.56 | Up $0.00 | $160.56 | $160.56 | 0 |
| 11:06 AM | $160.56 | Up $0.00 | $160.56 | $160.56 | 0 |
| 11:05 AM | $160.35 | Down $ -0.14 | $160.35 | $160.35 | 100 |
| 11:03 AM | $160.49 | Down $ -0.19 | $160.66 | $160.49 | 1,600 |
| 11:03 AM | $160.49 | Up $0.00 | $160.66 | $160.49 | 0 |
| 11:01 AM | $160.68 | Down $ -0.21 | $160.74 | $160.68 | 2,200 |
| 11:01 AM | $160.68 | Up $0.00 | $160.74 | $160.68 | 0 |
| 10:59 AM | $160.89 | Up $0.00 | $160.89 | $160.89 | 100 |
| 10:59 AM | $160.89 | Up $0.00 | $160.89 | $160.89 | 0 |
| 10:58 AM | $160.89 | Down $ -0.09 | $160.89 | $160.89 | 100 |
| 10:54 AM | $160.98 | Up $0.14 | $160.98 | $160.98 | 100 |
| 10:54 AM | $160.98 | Up $0.00 | $160.98 | $160.98 | 0 |
| 10:54 AM | $160.98 | Up $0.00 | $160.98 | $160.98 | 0 |
| 10:54 AM | $160.98 | Up $0.00 | $160.98 | $160.98 | 0 |
| 10:53 AM | $160.84 | Up $0.16 | $160.84 | $160.74 | 500 |
| 10:52 AM | $160.68 | Up $0.05 | $160.68 | $160.58 | 700 |
| 10:49 AM | $160.63 | Down $ -0.09 | $160.69 | $160.63 | 1,000 |
| 10:49 AM | $160.63 | Up $0.00 | $160.69 | $160.63 | 0 |
| 10:49 AM | $160.63 | Up $0.00 | $160.69 | $160.63 | 0 |
| 10:48 AM | $160.72 | Down $ -0.14 | $160.80 | $160.69 | 2,000 |
| 10:46 AM | $160.86 | Up $0.05 | $160.86 | $160.86 | 600 |
| 10:46 AM | $160.86 | Up $0.00 | $160.86 | $160.86 | 0 |
| 10:45 AM | $160.81 | Up $0.26 | $160.81 | $160.64 | 500 |
| 10:43 AM | $160.55 | Down $ -0.23 | $160.72 | $160.45 | 1,200 |
| 10:43 AM | $160.55 | Up $0.00 | $160.72 | $160.45 | 0 |
| 10:42 AM | $160.78 | Down $ -0.26 | $161.15 | $160.78 | 10,900 |
| 10:41 AM | $161.04 | Up $0.03 | $161.10 | $161.00 | 1,700 |
| 10:40 AM | $161.01 | Up $0.01 | $161.01 | $160.96 | 2,600 |
| 10:39 AM | $161.00 | Down $ -0.13 | $161.21 | $160.99 | 3,400 |
| 10:36 AM | $161.13 | Down $ -0.24 | $161.30 | $161.13 | 500 |
| 10:36 AM | $161.13 | Up $0.00 | $161.30 | $161.13 | 0 |
| 10:36 AM | $161.13 | Up $0.00 | $161.30 | $161.13 | 0 |
| 10:34 AM | $161.37 | Up $0.11 | $161.37 | $161.37 | 100 |
| 10:34 AM | $161.37 | Up $0.00 | $161.37 | $161.37 | 0 |
| 10:28 AM | $161.26 | Up $0.07 | $161.26 | $161.05 | 400 |
| 10:28 AM | $161.26 | Up $0.00 | $161.26 | $161.05 | 0 |
| 10:28 AM | $161.26 | Up $0.00 | $161.26 | $161.05 | 0 |
| 10:28 AM | $161.26 | Up $0.00 | $161.26 | $161.05 | 0 |
| 10:28 AM | $161.26 | Up $0.00 | $161.26 | $161.05 | 0 |
| 10:28 AM | $161.26 | Up $0.00 | $161.26 | $161.05 | 0 |
| 10:27 AM | $161.19 | Up $0.21 | $161.19 | $161.14 | 200 |
| 10:26 AM | $160.98 | Down $ -0.11 | $160.98 | $160.89 | 1,900 |
| 10:22 AM | $161.09 | Up $0.01 | $161.10 | $161.09 | 700 |
| 10:22 AM | $161.09 | Up $0.00 | $161.10 | $161.09 | 0 |
| 10:22 AM | $161.09 | Up $0.00 | $161.10 | $161.09 | 0 |
| 10:22 AM | $161.09 | Up $0.00 | $161.10 | $161.09 | 0 |
| 10:21 AM | $161.08 | Up $0.10 | $161.08 | $161.00 | 600 |
| 10:20 AM | $160.98 | Down $ -0.24 | $161.12 | $160.98 | 600 |
| 10:19 AM | $161.22 | Down $ -0.21 | $161.43 | $161.11 | 1,200 |
| 10:18 AM | $161.43 | Up $0.00 | $161.47 | $161.43 | 800 |
| 10:17 AM | $161.43 | Up $0.01 | $161.52 | $161.43 | 800 |
| 10:15 AM | $161.42 | Up $0.09 | $161.43 | $161.32 | 300 |
| 10:15 AM | $161.42 | Up $0.00 | $161.43 | $161.32 | 0 |
| 10:14 AM | $161.33 | Down $ -0.20 | $161.34 | $161.33 | 800 |
| 10:13 AM | $161.53 | Up $0.01 | $161.53 | $161.49 | 700 |
| 10:12 AM | $161.52 | Down $ -0.04 | $161.71 | $161.51 | 4,500 |
| 10:11 AM | $161.56 | Down $ -0.03 | $161.59 | $161.53 | 4,400 |
| 10:10 AM | $161.59 | Down $ -0.04 | $161.69 | $161.52 | 2,800 |
| 10:09 AM | $161.63 | Up $0.07 | $161.63 | $161.62 | 200 |
| 10:08 AM | $161.56 | Up $0.50 | $161.61 | $161.56 | 200 |
| 10:06 AM | $161.06 | Up $0.17 | $161.19 | $161.06 | 500 |
| 10:06 AM | $161.06 | Up $0.00 | $161.19 | $161.06 | 0 |
| 10:05 AM | $160.89 | Up $0.14 | $160.98 | $160.89 | 400 |
| 10:03 AM | $160.75 | Up $0.14 | $160.75 | $160.60 | 600 |
| 10:03 AM | $160.75 | Up $0.00 | $160.75 | $160.60 | 0 |
| 10:02 AM | $160.61 | Up $0.09 | $160.61 | $160.42 | 2,000 |
| 10:01 AM | $160.52 | Down $ -0.16 | $160.88 | $160.52 | 3,100 |
| 10:00 AM | $160.68 | Up $0.00 | $160.84 | $160.65 | 700 |
| 09:59 AM | $160.68 | Up $0.07 | $160.68 | $160.51 | 600 |
| 09:58 AM | $160.61 | Up $0.23 | $160.61 | $160.38 | 1,100 |
| 09:57 AM | $160.38 | Up $0.45 | $160.38 | $159.49 | 1,700 |
| 09:56 AM | $159.93 | Up $0.54 | $159.93 | $159.93 | 100 |
| 09:55 AM | $159.39 | Down $ -0.06 | $159.89 | $159.36 | 700 |
| 09:54 AM | $159.45 | Down $ -1.03 | $160.03 | $159.45 | 1,700 |
| 09:52 AM | $160.48 | Down $ -0.21 | $160.71 | $160.48 | 900 |
| 09:52 AM | $160.48 | Up $0.00 | $160.71 | $160.48 | 0 |
| 09:51 AM | $160.69 | Down $ -0.21 | $160.69 | $160.69 | 200 |
| 09:50 AM | $160.90 | Down $ -0.43 | $160.91 | $160.90 | 400 |
| 09:49 AM | $161.33 | Down $ -0.89 | $161.43 | $160.65 | 6,000 |
| 09:48 AM | $162.22 | Up $0.08 | $162.22 | $162.22 | 100 |
| 09:44 AM | $162.14 | Down $ -0.73 | $162.14 | $161.67 | 200 |
| 09:44 AM | $162.14 | Up $0.00 | $162.14 | $161.67 | 0 |
| 09:44 AM | $162.14 | Up $0.00 | $162.14 | $161.67 | 0 |
| 09:44 AM | $162.14 | Up $0.00 | $162.14 | $161.67 | 0 |
| 09:42 AM | $162.87 | Up $1.04 | $162.87 | $162.18 | 700 |
| 09:42 AM | $162.87 | Up $0.00 | $162.87 | $162.18 | 0 |
| 09:40 AM | $161.83 | Up $0.97 | $161.83 | $161.79 | 400 |
| 09:40 AM | $161.83 | Up $0.00 | $161.83 | $161.79 | 0 |
| 09:30 AM | $160.86 | Down $ -0.94 | $161.02 | $160.33 | 1,800 |
| 09:30 AM | $160.86 | Up $0.00 | $161.02 | $160.33 | 0 |
| 09:30 AM | $160.86 | Up $0.00 | $161.02 | $160.33 | 0 |
| 09:30 AM | $160.86 | Up $0.00 | $161.02 | $160.33 | 0 |
| 09:30 AM | $160.86 | Up $0.00 | $161.02 | $160.33 | 0 |
| 09:30 AM | $160.86 | Up $0.00 | $161.02 | $160.33 | 0 |
| 09:30 AM | $160.86 | Up $0.00 | $161.02 | $160.33 | 0 |
| 09:30 AM | $160.86 | Up $0.00 | $161.02 | $160.33 | 0 |
| 09:30 AM | $160.86 | Up $0.00 | $161.02 | $160.33 | 0 |
| 09:30 AM | $160.86 | Up $0.00 | $161.02 | $160.33 | 0 |
| Previous close | $161.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/10/2026 | $160.32 | $160.63 | $161.34 | $158.78 | 402,300 |
| 06/10/2026 | $161.80 | $163.31 | $163.99 | $161.15 | 458,200 |
| 05/10/2026 | $163.81 | $162.60 | $165.00 | $162.19 | 483,500 |
| 02/10/2026 | $169.23 | $170.89 | $171.07 | $169.00 | 286,600 |
| 01/10/2026 | $171.32 | $170.53 | $171.67 | $169.97 | 353,200 |
| 30/09/2026 | $170.66 | $170.59 | $171.92 | $170.26 | 227,900 |
| 29/09/2026 | $171.95 | $172.59 | $173.98 | $171.87 | 147,500 |
| 28/09/2026 | $173.64 | $170.12 | $173.95 | $169.53 | 279,600 |
| 25/09/2026 | $171.28 | $173.46 | $174.67 | $170.89 | 267,600 |
| 24/09/2026 | $172.24 | $173.01 | $174.13 | $171.26 | 180,900 |
| 23/09/2026 | $176.11 | $176.64 | $177.92 | $175.97 | 207,700 |
| 22/09/2026 | $176.08 | $177.39 | $177.84 | $175.14 | 249,400 |
| 21/09/2026 | $176.38 | $173.98 | $176.41 | $172.86 | 234,300 |
| 18/09/2026 | $175.21 | $174.33 | $175.40 | $173.75 | 315,900 |
| 17/09/2026 | $176.14 | $176.27 | $177.00 | $175.17 | 155,800 |
| 16/09/2026 | $176.18 | $178.00 | $178.22 | $174.64 | 117,500 |
| 15/09/2026 | $185.79 | $185.45 | $187.38 | $184.32 | 155,700 |
| 14/09/2026 | $183.15 | $181.83 | $183.23 | $181.63 | 184,600 |
| 11/09/2026 | $181.77 | $181.71 | $182.24 | $180.93 | 212,400 |
| 10/09/2026 | $181.89 | $182.83 | $183.38 | $181.44 | 117,900 |
| 09/09/2026 | $182.39 | $182.44 | $183.48 | $181.85 | 182,600 |
| 08/09/2026 | $184.95 | $186.27 | $187.47 | $184.81 | 245,200 |
| 04/09/2026 | $189.50 | $189.63 | $189.92 | $188.75 | 269,200 |
| 03/09/2026 | $183.20 | $180.94 | $183.43 | $180.87 | 198,300 |
| 02/09/2026 | $178.76 | $179.71 | $179.71 | $177.25 | 208,100 |
| 01/09/2026 | $177.57 | $180.31 | $180.43 | $175.89 | 200,000 |
| 31/08/2026 | $186.22 | $185.15 | $186.72 | $184.25 | 167,700 |
| 28/08/2026 | $185.39 | $186.25 | $186.62 | $184.92 | 115,700 |
| 27/08/2026 | $188.72 | $188.05 | $189.75 | $187.50 | 113,600 |
| 26/08/2026 | $187.57 | $188.61 | $188.61 | $186.66 | 88,600 |
Graphs are not available, please refer to the detailed table