Find a quote
TFI INTERNATIONAL INC
135.67 Down -4.39 (-3.24 %)
Delayed : 2026/11/06 07:43:11
- Previous close $140.06
- Opening $139.89
- Today High $140.62
- Today Low $133.35
- Price Bid $133.71
- Price Ask $133.71
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 3
- Volume 501,374
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $135.67 | Up $0.07 | $135.67 | $135.67 | 143,200 |
| 03:59 PM | $135.60 | Down $ -0.09 | $135.68 | $135.56 | 9,200 |
| 03:58 PM | $135.69 | Down $ -0.05 | $135.72 | $135.63 | 6,800 |
| 03:57 PM | $135.74 | Down $ -0.01 | $135.83 | $135.70 | 9,500 |
| 03:56 PM | $135.75 | Up $0.09 | $135.82 | $135.51 | 24,800 |
| 03:55 PM | $135.66 | Up $0.34 | $135.71 | $135.23 | 9,500 |
| 03:54 PM | $135.33 | Down $ -0.05 | $135.39 | $135.32 | 3,200 |
| 03:53 PM | $135.37 | Up $0.00 | $135.44 | $135.37 | 3,200 |
| 03:52 PM | $135.37 | Up $0.35 | $135.38 | $135.09 | 6,200 |
| 03:51 PM | $135.02 | Up $0.12 | $135.02 | $134.88 | 1,600 |
| 03:50 PM | $134.90 | Down $ -0.10 | $135.24 | $134.88 | 4,300 |
| 03:49 PM | $135.00 | Down $ -0.06 | $135.03 | $134.95 | 2,400 |
| 03:48 PM | $135.06 | Down $ -0.01 | $135.06 | $135.06 | 200 |
| 03:47 PM | $135.07 | Up $0.20 | $135.07 | $134.97 | 600 |
| 03:46 PM | $134.87 | Up $0.12 | $134.89 | $134.80 | 1,300 |
| 03:45 PM | $134.75 | Up $0.14 | $134.80 | $134.55 | 1,400 |
| 03:44 PM | $134.61 | Down $ -0.03 | $134.61 | $134.46 | 1,300 |
| 03:43 PM | $134.64 | Up $0.06 | $134.64 | $134.48 | 2,800 |
| 03:42 PM | $134.58 | Up $0.02 | $134.59 | $134.49 | 3,100 |
| 03:41 PM | $134.56 | Up $0.05 | $134.56 | $134.56 | 100 |
| 03:40 PM | $134.51 | Up $0.15 | $134.62 | $134.36 | 4,000 |
| 03:39 PM | $134.36 | Up $0.13 | $134.36 | $134.24 | 1,800 |
| 03:38 PM | $134.23 | Up $0.07 | $134.23 | $134.12 | 2,200 |
| 03:37 PM | $134.16 | Down $ -0.21 | $134.35 | $134.16 | 1,100 |
| 03:36 PM | $134.37 | Up $0.09 | $134.41 | $134.28 | 1,100 |
| 03:35 PM | $134.28 | Down $ -0.12 | $134.28 | $134.21 | 900 |
| 03:34 PM | $134.40 | Down $ -0.18 | $134.55 | $134.40 | 1,700 |
| 03:33 PM | $134.58 | Up $0.26 | $134.64 | $134.35 | 3,700 |
| 03:32 PM | $134.32 | Up $0.29 | $134.32 | $134.10 | 1,400 |
| 03:31 PM | $134.03 | Up $0.01 | $134.07 | $133.95 | 1,300 |
| 03:30 PM | $134.02 | Down $ -0.11 | $134.10 | $133.81 | 3,400 |
| 03:29 PM | $134.13 | Down $ -0.12 | $134.18 | $134.08 | 1,700 |
| 03:28 PM | $134.25 | Down $ -0.22 | $134.53 | $134.25 | 1,800 |
| 03:27 PM | $134.47 | Down $ -0.07 | $134.52 | $134.45 | 1,200 |
| 03:26 PM | $134.55 | Down $ -0.06 | $134.58 | $134.54 | 300 |
| 03:25 PM | $134.60 | Down $ -0.07 | $134.66 | $134.55 | 2,200 |
| 03:24 PM | $134.67 | Up $0.05 | $134.68 | $134.66 | 800 |
| 03:23 PM | $134.62 | Down $ -0.05 | $134.62 | $134.62 | 100 |
| 03:22 PM | $134.67 | Up $0.00 | $134.70 | $134.56 | 2,300 |
| 03:21 PM | $134.67 | Up $0.19 | $134.67 | $134.45 | 3,100 |
| 03:20 PM | $134.48 | Up $0.06 | $134.48 | $134.38 | 1,700 |
| 03:19 PM | $134.41 | Up $0.06 | $134.41 | $134.29 | 1,000 |
| 03:18 PM | $134.35 | Up $0.16 | $134.35 | $134.25 | 400 |
| 03:17 PM | $134.19 | Down $ -0.11 | $134.35 | $134.19 | 2,500 |
| 03:16 PM | $134.30 | Up $0.21 | $134.33 | $134.16 | 2,100 |
| 03:15 PM | $134.09 | Up $0.04 | $134.09 | $133.98 | 3,200 |
| 03:14 PM | $134.05 | Up $0.20 | $134.05 | $133.93 | 2,400 |
| 03:13 PM | $133.85 | Up $0.13 | $133.91 | $133.72 | 1,700 |
| 03:12 PM | $133.72 | Up $0.18 | $133.72 | $133.65 | 900 |
| 03:11 PM | $133.55 | Down $ -0.21 | $133.68 | $133.55 | 700 |
| 03:10 PM | $133.75 | Up $0.19 | $133.75 | $133.57 | 1,500 |
| 03:09 PM | $133.56 | Up $0.12 | $133.58 | $133.44 | 700 |
| 03:08 PM | $133.44 | Down $ -0.15 | $133.59 | $133.41 | 3,600 |
| 03:07 PM | $133.59 | Down $ -0.15 | $133.59 | $133.59 | 100 |
| 03:06 PM | $133.74 | Down $ -0.29 | $133.74 | $133.69 | 400 |
| 03:05 PM | $134.03 | Down $ -0.31 | $134.20 | $134.03 | 1,000 |
| 03:04 PM | $134.34 | Up $0.07 | $134.34 | $134.25 | 500 |
| 03:03 PM | $134.27 | Down $ -0.28 | $134.47 | $134.27 | 700 |
| 03:02 PM | $134.55 | Up $0.04 | $134.55 | $134.55 | 400 |
| 03:01 PM | $134.51 | Up $0.00 | $134.51 | $134.47 | 900 |
| 03:00 PM | $134.51 | Down $ -0.16 | $134.64 | $134.50 | 1,100 |
| 02:59 PM | $134.67 | Down $ -0.03 | $134.67 | $134.67 | 500 |
| 02:58 PM | $134.70 | Up $0.00 | $134.70 | $134.65 | 1,200 |
| 02:55 PM | $134.70 | Down $ -0.08 | $134.70 | $134.66 | 400 |
| 02:55 PM | $134.70 | Up $0.00 | $134.70 | $134.66 | 0 |
| 02:55 PM | $134.70 | Up $0.00 | $134.70 | $134.66 | 0 |
| 02:54 PM | $134.77 | Down $ -0.02 | $134.86 | $134.72 | 700 |
| 02:53 PM | $134.79 | Down $ -0.08 | $134.82 | $134.79 | 1,000 |
| 02:52 PM | $134.87 | Up $0.00 | $134.89 | $134.82 | 1,300 |
| 02:51 PM | $134.87 | Up $0.13 | $134.87 | $134.80 | 2,800 |
| 02:50 PM | $134.75 | Up $0.00 | $134.75 | $134.75 | 100 |
| 02:49 PM | $134.74 | Up $0.22 | $134.78 | $134.56 | 2,600 |
| 02:48 PM | $134.52 | Up $0.07 | $134.56 | $134.50 | 1,400 |
| 02:47 PM | $134.45 | Up $0.07 | $134.50 | $134.39 | 1,100 |
| 02:46 PM | $134.38 | Down $ -0.15 | $134.47 | $134.38 | 1,500 |
| 02:45 PM | $134.53 | Up $0.12 | $134.54 | $134.47 | 1,900 |
| 02:44 PM | $134.41 | Up $0.03 | $134.52 | $134.35 | 1,500 |
| 02:42 PM | $134.39 | Down $ -0.03 | $134.39 | $134.33 | 200 |
| 02:42 PM | $134.39 | Up $0.00 | $134.39 | $134.33 | 0 |
| 02:41 PM | $134.42 | Up $0.31 | $134.49 | $134.29 | 1,200 |
| 02:40 PM | $134.11 | Up $0.25 | $134.11 | $133.85 | 700 |
| 02:39 PM | $133.86 | Up $0.24 | $133.86 | $133.53 | 7,400 |
| 02:38 PM | $133.62 | Up $0.03 | $133.68 | $133.56 | 2,200 |
| 02:37 PM | $133.59 | Down $ -0.33 | $133.85 | $133.35 | 6,000 |
| 02:36 PM | $133.92 | Down $ -0.08 | $134.03 | $133.91 | 800 |
| 02:34 PM | $134.00 | Up $0.13 | $134.00 | $133.98 | 600 |
| 02:34 PM | $134.00 | Up $0.00 | $134.00 | $133.98 | 0 |
| 02:33 PM | $133.87 | Down $ -0.02 | $133.93 | $133.83 | 900 |
| 02:31 PM | $133.89 | Up $0.10 | $133.89 | $133.80 | 300 |
| 02:31 PM | $133.89 | Up $0.00 | $133.89 | $133.80 | 0 |
| 02:30 PM | $133.79 | Down $ -0.01 | $133.79 | $133.79 | 100 |
| 02:29 PM | $133.80 | Up $0.16 | $133.80 | $133.64 | 1,200 |
| 02:28 PM | $133.64 | Down $ -0.11 | $133.64 | $133.64 | 100 |
| 02:27 PM | $133.75 | Up $0.01 | $133.83 | $133.74 | 1,400 |
| 02:26 PM | $133.74 | Down $ -0.03 | $133.74 | $133.74 | 100 |
| 02:25 PM | $133.78 | Down $ -0.19 | $133.80 | $133.77 | 400 |
| 02:24 PM | $133.97 | Up $0.03 | $133.97 | $133.97 | 100 |
| 02:23 PM | $133.94 | Up $0.12 | $134.03 | $133.87 | 400 |
| 02:22 PM | $133.82 | Down $ -0.24 | $133.93 | $133.82 | 400 |
| 02:21 PM | $134.06 | Down $ -0.23 | $134.08 | $134.06 | 400 |
| 02:19 PM | $134.29 | Up $0.04 | $134.32 | $134.29 | 800 |
| 02:19 PM | $134.29 | Up $0.00 | $134.32 | $134.29 | 0 |
| 02:18 PM | $134.25 | Down $ -0.04 | $134.34 | $134.25 | 200 |
| 02:16 PM | $134.29 | Down $ -0.07 | $134.29 | $134.27 | 500 |
| 02:16 PM | $134.29 | Up $0.00 | $134.29 | $134.27 | 0 |
| 02:15 PM | $134.36 | Down $ -0.11 | $134.36 | $134.33 | 700 |
| 02:14 PM | $134.47 | Up $0.36 | $134.47 | $134.04 | 8,500 |
| 02:13 PM | $134.11 | Up $0.09 | $134.22 | $134.04 | 8,400 |
| 02:12 PM | $134.03 | Up $0.02 | $134.03 | $134.03 | 100 |
| 02:09 PM | $134.01 | Up $0.07 | $134.09 | $134.01 | 300 |
| 02:09 PM | $134.01 | Up $0.00 | $134.09 | $134.01 | 0 |
| 02:09 PM | $134.01 | Up $0.00 | $134.09 | $134.01 | 0 |
| 02:07 PM | $133.94 | Up $0.20 | $133.99 | $133.88 | 900 |
| 02:07 PM | $133.94 | Up $0.00 | $133.99 | $133.88 | 0 |
| 02:05 PM | $133.74 | Down $ -0.10 | $133.74 | $133.74 | 100 |
| 02:05 PM | $133.74 | Up $0.00 | $133.74 | $133.74 | 0 |
| 02:03 PM | $133.84 | Down $ -0.07 | $133.84 | $133.84 | 100 |
| 02:03 PM | $133.84 | Up $0.00 | $133.84 | $133.84 | 0 |
| 02:02 PM | $133.91 | Up $0.11 | $133.91 | $133.79 | 1,100 |
| 02:01 PM | $133.80 | Down $ -0.17 | $133.80 | $133.80 | 100 |
| 02:00 PM | $133.97 | Down $ -0.25 | $134.16 | $133.97 | 700 |
| 01:58 PM | $134.22 | Down $ -0.01 | $134.30 | $134.22 | 400 |
| 01:58 PM | $134.22 | Up $0.00 | $134.30 | $134.22 | 0 |
| 01:57 PM | $134.23 | Up $0.03 | $134.35 | $134.23 | 3,700 |
| 01:56 PM | $134.20 | Up $0.23 | $134.20 | $134.19 | 500 |
| 01:53 PM | $133.97 | Up $0.07 | $133.97 | $133.96 | 400 |
| 01:53 PM | $133.97 | Up $0.00 | $133.97 | $133.96 | 0 |
| 01:53 PM | $133.97 | Up $0.00 | $133.97 | $133.96 | 0 |
| 01:52 PM | $133.90 | Down $ -0.09 | $133.91 | $133.89 | 400 |
| 01:50 PM | $133.99 | Down $ -0.17 | $134.18 | $133.99 | 300 |
| 01:50 PM | $133.99 | Up $0.00 | $134.18 | $133.99 | 0 |
| 01:49 PM | $134.16 | Up $0.18 | $134.16 | $134.06 | 700 |
| 01:48 PM | $133.98 | Up $0.01 | $134.00 | $133.98 | 300 |
| 01:47 PM | $133.97 | Up $0.04 | $134.09 | $133.92 | 700 |
| 01:46 PM | $133.93 | Up $0.09 | $133.95 | $133.92 | 1,300 |
| 01:45 PM | $133.84 | Up $0.21 | $133.86 | $133.71 | 1,800 |
| 01:44 PM | $133.63 | Down $ -0.02 | $133.63 | $133.63 | 300 |
| 01:42 PM | $133.65 | Down $ -0.03 | $133.65 | $133.65 | 100 |
| 01:42 PM | $133.65 | Up $0.00 | $133.65 | $133.65 | 0 |
| 01:40 PM | $133.68 | Down $ -0.10 | $133.70 | $133.59 | 1,100 |
| 01:40 PM | $133.68 | Up $0.00 | $133.70 | $133.59 | 0 |
| 01:38 PM | $133.78 | Up $0.13 | $133.83 | $133.62 | 1,800 |
| 01:38 PM | $133.78 | Up $0.00 | $133.83 | $133.62 | 0 |
| 01:37 PM | $133.65 | Down $ -0.19 | $133.74 | $133.65 | 700 |
| 01:36 PM | $133.84 | Up $0.01 | $133.84 | $133.82 | 200 |
| 01:35 PM | $133.83 | Down $ -0.17 | $133.85 | $133.81 | 400 |
| 01:34 PM | $134.00 | Down $ -0.34 | $134.34 | $134.00 | 1,000 |
| 01:33 PM | $134.34 | Down $ -0.23 | $134.42 | $134.34 | 1,800 |
| 01:31 PM | $134.58 | Up $0.00 | $134.58 | $134.58 | 100 |
| 01:31 PM | $134.58 | Up $0.00 | $134.58 | $134.58 | 0 |
| 01:29 PM | $134.57 | Down $ -0.28 | $134.84 | $134.57 | 1,500 |
| 01:29 PM | $134.57 | Up $0.00 | $134.84 | $134.57 | 0 |
| 01:28 PM | $134.85 | Down $ -0.06 | $134.86 | $134.83 | 1,000 |
| 01:27 PM | $134.91 | Up $0.10 | $134.91 | $134.84 | 500 |
| 01:26 PM | $134.81 | Up $0.05 | $134.84 | $134.71 | 3,500 |
| 01:25 PM | $134.76 | Up $0.25 | $134.76 | $134.56 | 600 |
| 01:24 PM | $134.52 | Down $ -0.04 | $134.66 | $134.52 | 300 |
| 01:23 PM | $134.55 | Down $ -0.20 | $134.55 | $134.36 | 1,700 |
| 01:22 PM | $134.75 | Down $ -0.12 | $134.92 | $134.75 | 1,000 |
| 01:21 PM | $134.87 | Down $ -0.14 | $134.99 | $134.87 | 300 |
| 01:20 PM | $135.01 | Down $ -0.08 | $135.22 | $135.00 | 3,400 |
| 01:17 PM | $135.09 | Down $ -0.15 | $135.23 | $134.93 | 2,200 |
| 01:17 PM | $135.09 | Up $0.00 | $135.23 | $134.93 | 0 |
| 01:17 PM | $135.09 | Up $0.00 | $135.23 | $134.93 | 0 |
| 01:15 PM | $135.24 | Down $ -0.34 | $135.51 | $135.18 | 1,600 |
| 01:15 PM | $135.24 | Up $0.00 | $135.51 | $135.18 | 0 |
| 01:14 PM | $135.58 | Up $0.04 | $135.68 | $135.58 | 500 |
| 01:11 PM | $135.54 | Up $0.11 | $135.54 | $135.45 | 500 |
| 01:11 PM | $135.54 | Up $0.00 | $135.54 | $135.45 | 0 |
| 01:11 PM | $135.54 | Up $0.00 | $135.54 | $135.45 | 0 |
| 01:10 PM | $135.43 | Up $0.38 | $135.56 | $135.43 | 500 |
| 01:08 PM | $135.05 | Up $0.19 | $135.05 | $134.74 | 1,500 |
| 01:08 PM | $135.05 | Up $0.00 | $135.05 | $134.74 | 0 |
| 01:06 PM | $134.86 | Down $ -0.03 | $134.92 | $134.84 | 300 |
| 01:06 PM | $134.86 | Up $0.00 | $134.92 | $134.84 | 0 |
| 01:04 PM | $134.89 | Up $0.11 | $134.90 | $134.88 | 700 |
| 01:04 PM | $134.89 | Up $0.00 | $134.90 | $134.88 | 0 |
| 01:03 PM | $134.78 | Down $ -0.29 | $134.88 | $134.78 | 700 |
| 01:00 PM | $135.07 | Down $ -0.09 | $135.07 | $135.07 | 100 |
| 01:00 PM | $135.07 | Up $0.00 | $135.07 | $135.07 | 0 |
| 01:00 PM | $135.07 | Up $0.00 | $135.07 | $135.07 | 0 |
| 12:55 PM | $135.17 | Down $ -0.11 | $135.17 | $135.14 | 400 |
| 12:55 PM | $135.17 | Up $0.00 | $135.17 | $135.14 | 0 |
| 12:55 PM | $135.17 | Up $0.00 | $135.17 | $135.14 | 0 |
| 12:55 PM | $135.17 | Up $0.00 | $135.17 | $135.14 | 0 |
| 12:55 PM | $135.17 | Up $0.00 | $135.17 | $135.14 | 0 |
| 12:54 PM | $135.27 | Up $0.09 | $135.27 | $135.21 | 200 |
| 12:53 PM | $135.18 | Up $0.20 | $135.18 | $134.97 | 1,400 |
| 12:50 PM | $134.98 | Down $ -0.15 | $134.99 | $134.98 | 200 |
| 12:50 PM | $134.98 | Up $0.00 | $134.99 | $134.98 | 0 |
| 12:50 PM | $134.98 | Up $0.00 | $134.99 | $134.98 | 0 |
| 12:47 PM | $135.13 | Up $0.15 | $135.13 | $135.11 | 800 |
| 12:47 PM | $135.13 | Up $0.00 | $135.13 | $135.11 | 0 |
| 12:47 PM | $135.13 | Up $0.00 | $135.13 | $135.11 | 0 |
| 12:45 PM | $134.98 | Down $ -0.13 | $134.98 | $134.98 | 100 |
| 12:45 PM | $134.98 | Up $0.00 | $134.98 | $134.98 | 0 |
| 12:43 PM | $135.11 | Down $ -0.04 | $135.12 | $135.11 | 400 |
| 12:43 PM | $135.11 | Up $0.00 | $135.12 | $135.11 | 0 |
| 12:40 PM | $135.15 | Up $0.10 | $135.16 | $134.88 | 900 |
| 12:40 PM | $135.15 | Up $0.00 | $135.16 | $134.88 | 0 |
| 12:40 PM | $135.15 | Up $0.00 | $135.16 | $134.88 | 0 |
| 12:39 PM | $135.05 | Up $0.00 | $135.05 | $135.00 | 1,000 |
| 12:38 PM | $135.05 | Down $ -0.32 | $135.11 | $135.05 | 300 |
| 12:36 PM | $135.37 | Up $0.25 | $135.37 | $135.22 | 600 |
| 12:36 PM | $135.37 | Up $0.00 | $135.37 | $135.22 | 0 |
| 12:35 PM | $135.12 | Down $ -0.15 | $135.18 | $135.12 | 300 |
| 12:33 PM | $135.27 | Up $0.15 | $135.27 | $135.15 | 600 |
| 12:33 PM | $135.27 | Up $0.00 | $135.27 | $135.15 | 0 |
| 12:32 PM | $135.12 | Down $ -0.12 | $135.12 | $135.12 | 200 |
| 12:30 PM | $135.24 | Down $ -0.06 | $135.24 | $135.10 | 1,000 |
| 12:30 PM | $135.24 | Up $0.00 | $135.24 | $135.10 | 0 |
| 12:29 PM | $135.30 | Down $ -0.08 | $135.30 | $135.30 | 100 |
| 12:28 PM | $135.38 | Up $0.00 | $135.38 | $135.38 | 300 |
| 12:27 PM | $135.38 | Up $0.07 | $135.38 | $135.29 | 400 |
| 12:26 PM | $135.31 | Down $ -0.11 | $135.31 | $135.31 | 100 |
| 12:25 PM | $135.42 | Up $0.01 | $135.60 | $135.42 | 1,000 |
| 12:24 PM | $135.41 | Up $0.13 | $135.41 | $135.40 | 400 |
| 12:23 PM | $135.28 | Down $ -0.21 | $135.31 | $135.28 | 400 |
| 12:21 PM | $135.49 | Down $ -0.34 | $135.60 | $135.49 | 400 |
| 12:21 PM | $135.49 | Up $0.00 | $135.60 | $135.49 | 0 |
| 12:16 PM | $135.84 | Down $ -0.09 | $135.85 | $135.83 | 500 |
| 12:16 PM | $135.84 | Up $0.00 | $135.85 | $135.83 | 0 |
| 12:16 PM | $135.84 | Up $0.00 | $135.85 | $135.83 | 0 |
| 12:16 PM | $135.84 | Up $0.00 | $135.85 | $135.83 | 0 |
| 12:16 PM | $135.84 | Up $0.00 | $135.85 | $135.83 | 0 |
| 12:14 PM | $135.93 | Up $0.15 | $135.93 | $135.93 | 100 |
| 12:14 PM | $135.93 | Up $0.00 | $135.93 | $135.93 | 0 |
| 12:13 PM | $135.78 | Up $0.18 | $135.80 | $135.78 | 500 |
| 12:12 PM | $135.60 | Down $ -0.05 | $135.71 | $135.44 | 2,100 |
| 12:11 PM | $135.65 | Down $ -0.06 | $135.74 | $135.60 | 900 |
| 12:10 PM | $135.71 | Down $ -0.30 | $136.18 | $135.71 | 1,900 |
| 12:08 PM | $136.01 | Up $0.13 | $136.01 | $135.83 | 600 |
| 12:08 PM | $136.01 | Up $0.00 | $136.01 | $135.83 | 0 |
| 12:07 PM | $135.88 | Down $ -0.13 | $135.88 | $135.80 | 1,000 |
| 12:05 PM | $136.00 | Down $ -0.20 | $136.06 | $136.00 | 300 |
| 12:05 PM | $136.00 | Up $0.00 | $136.06 | $136.00 | 0 |
| 12:04 PM | $136.20 | Down $ -0.03 | $136.20 | $136.20 | 100 |
| 12:02 PM | $136.23 | Up $0.09 | $136.23 | $136.23 | 200 |
| 12:02 PM | $136.23 | Up $0.00 | $136.23 | $136.23 | 0 |
| 12:01 PM | $136.14 | Down $ -0.31 | $136.20 | $136.14 | 400 |
| 12:00 PM | $136.45 | Down $0.00 | $136.52 | $136.36 | 1,600 |
| 11:59 AM | $136.45 | Down $ -0.15 | $136.45 | $136.45 | 100 |
| 11:58 AM | $136.60 | Down $ -0.16 | $136.66 | $136.60 | 700 |
| 11:57 AM | $136.76 | Down $ -0.03 | $136.76 | $136.76 | 100 |
| 11:55 AM | $136.79 | Up $0.28 | $136.84 | $136.49 | 1,600 |
| 11:55 AM | $136.79 | Up $0.00 | $136.84 | $136.49 | 0 |
| 11:54 AM | $136.51 | Down $ -0.02 | $136.57 | $136.51 | 700 |
| 11:53 AM | $136.53 | Up $0.11 | $136.63 | $136.36 | 1,600 |
| 11:52 AM | $136.42 | Down $ -0.12 | $136.65 | $136.42 | 800 |
| 11:51 AM | $136.54 | Up $0.27 | $136.54 | $136.32 | 2,300 |
| 11:48 AM | $136.27 | Up $0.07 | $136.27 | $136.26 | 200 |
| 11:48 AM | $136.27 | Up $0.00 | $136.27 | $136.26 | 0 |
| 11:48 AM | $136.27 | Up $0.00 | $136.27 | $136.26 | 0 |
| 11:47 AM | $136.20 | Down $ -0.02 | $136.34 | $136.19 | 300 |
| 11:46 AM | $136.22 | Up $0.00 | $136.28 | $136.22 | 500 |
| 11:45 AM | $136.22 | Down $ -0.01 | $136.22 | $136.22 | 100 |
| 11:44 AM | $136.23 | Down $ -0.10 | $136.33 | $136.23 | 500 |
| 11:43 AM | $136.33 | Up $0.04 | $136.33 | $136.33 | 100 |
| 11:42 AM | $136.29 | Down $ -0.10 | $136.29 | $136.26 | 200 |
| 11:41 AM | $136.39 | Down $ -0.28 | $136.52 | $136.33 | 700 |
| 11:40 AM | $136.67 | Down $ -0.41 | $136.81 | $136.67 | 600 |
| 11:37 AM | $137.08 | Up $0.08 | $137.08 | $136.93 | 1,100 |
| 11:37 AM | $137.08 | Up $0.00 | $137.08 | $136.93 | 0 |
| 11:37 AM | $137.08 | Up $0.00 | $137.08 | $136.93 | 0 |
| 11:36 AM | $137.00 | Down $ -0.27 | $137.07 | $137.00 | 300 |
| 11:35 AM | $137.27 | Up $0.65 | $137.28 | $136.72 | 1,000 |
| 11:31 AM | $136.62 | Up $0.06 | $136.62 | $136.62 | 300 |
| 11:31 AM | $136.62 | Up $0.00 | $136.62 | $136.62 | 0 |
| 11:31 AM | $136.62 | Up $0.00 | $136.62 | $136.62 | 0 |
| 11:31 AM | $136.62 | Up $0.00 | $136.62 | $136.62 | 0 |
| 11:30 AM | $136.56 | Down $ -0.17 | $137.01 | $136.56 | 600 |
| 11:29 AM | $136.73 | Down $ -0.04 | $136.74 | $136.73 | 300 |
| 11:27 AM | $136.77 | Up $0.41 | $136.77 | $136.56 | 1,500 |
| 11:27 AM | $136.77 | Up $0.00 | $136.77 | $136.56 | 0 |
| 11:26 AM | $136.37 | Down $ -0.03 | $136.37 | $136.37 | 100 |
| 11:17 AM | $136.40 | Down $ -0.05 | $136.40 | $136.37 | 300 |
| 11:17 AM | $136.40 | Up $0.00 | $136.40 | $136.37 | 0 |
| 11:17 AM | $136.40 | Up $0.00 | $136.40 | $136.37 | 0 |
| 11:17 AM | $136.40 | Up $0.00 | $136.40 | $136.37 | 0 |
| 11:17 AM | $136.40 | Up $0.00 | $136.40 | $136.37 | 0 |
| 11:17 AM | $136.40 | Up $0.00 | $136.40 | $136.37 | 0 |
| 11:17 AM | $136.40 | Up $0.00 | $136.40 | $136.37 | 0 |
| 11:17 AM | $136.40 | Up $0.00 | $136.40 | $136.37 | 0 |
| 11:17 AM | $136.40 | Up $0.00 | $136.40 | $136.37 | 0 |
| 11:16 AM | $136.45 | Up $0.06 | $136.53 | $136.45 | 900 |
| 11:15 AM | $136.39 | Down $ -0.49 | $136.79 | $136.39 | 1,100 |
| 11:13 AM | $136.88 | Up $0.14 | $136.88 | $136.88 | 200 |
| 11:13 AM | $136.88 | Up $0.00 | $136.88 | $136.88 | 0 |
| 11:12 AM | $136.74 | Down $ -0.07 | $136.83 | $136.60 | 1,300 |
| 11:11 AM | $136.81 | Up $0.01 | $136.81 | $136.73 | 600 |
| 11:10 AM | $136.80 | Up $0.00 | $136.84 | $136.80 | 500 |
| 11:09 AM | $136.80 | Down $ -0.11 | $136.90 | $136.80 | 1,300 |
| 11:07 AM | $136.91 | Down $ -0.14 | $136.95 | $136.91 | 200 |
| 11:07 AM | $136.91 | Up $0.00 | $136.95 | $136.91 | 0 |
| 11:06 AM | $137.05 | Up $0.46 | $137.05 | $136.65 | 700 |
| 11:05 AM | $136.59 | Down $ -0.23 | $136.59 | $136.53 | 500 |
| 11:03 AM | $136.82 | Up $0.35 | $136.82 | $136.54 | 1,300 |
| 11:03 AM | $136.82 | Up $0.00 | $136.82 | $136.54 | 0 |
| 11:02 AM | $136.47 | Down $ -0.01 | $136.47 | $136.39 | 300 |
| 11:01 AM | $136.48 | Down $ -0.08 | $136.76 | $136.48 | 1,700 |
| 11:00 AM | $136.56 | Down $ -0.24 | $136.56 | $136.51 | 300 |
| 10:58 AM | $136.80 | Down $ -0.13 | $136.81 | $136.80 | 200 |
| 10:58 AM | $136.80 | Up $0.00 | $136.81 | $136.80 | 0 |
| 10:56 AM | $136.93 | Up $0.44 | $136.93 | $136.43 | 900 |
| 10:56 AM | $136.93 | Up $0.00 | $136.93 | $136.43 | 0 |
| 10:55 AM | $136.49 | Up $0.49 | $136.51 | $136.12 | 1,200 |
| 10:51 AM | $136.00 | Down $ -0.37 | $136.01 | $136.00 | 400 |
| 10:51 AM | $136.00 | Up $0.00 | $136.01 | $136.00 | 0 |
| 10:51 AM | $136.00 | Up $0.00 | $136.01 | $136.00 | 0 |
| 10:51 AM | $136.00 | Up $0.00 | $136.01 | $136.00 | 0 |
| 10:49 AM | $136.37 | Down $ -0.01 | $136.37 | $136.37 | 100 |
| 10:49 AM | $136.37 | Up $0.00 | $136.37 | $136.37 | 0 |
| 10:47 AM | $136.38 | Up $0.23 | $136.44 | $136.26 | 500 |
| 10:47 AM | $136.38 | Up $0.00 | $136.44 | $136.26 | 0 |
| 10:46 AM | $136.15 | Down $ -0.36 | $136.42 | $136.15 | 400 |
| 10:45 AM | $136.51 | Down $ -0.01 | $136.51 | $136.51 | 200 |
| 10:44 AM | $136.52 | Up $0.06 | $136.57 | $136.41 | 2,000 |
| 10:43 AM | $136.46 | Down $ -0.03 | $136.61 | $136.43 | 800 |
| 10:42 AM | $136.49 | Up $0.01 | $136.49 | $136.23 | 1,100 |
| 10:40 AM | $136.48 | Down $ -0.09 | $136.63 | $136.45 | 2,800 |
| 10:40 AM | $136.48 | Up $0.00 | $136.63 | $136.45 | 0 |
| 10:39 AM | $136.57 | Down $ -0.30 | $136.57 | $136.56 | 200 |
| 10:37 AM | $136.87 | Up $0.19 | $136.87 | $136.86 | 300 |
| 10:37 AM | $136.87 | Up $0.00 | $136.87 | $136.86 | 0 |
| 10:35 AM | $136.68 | Down $ -0.04 | $136.70 | $136.68 | 700 |
| 10:35 AM | $136.68 | Up $0.00 | $136.70 | $136.68 | 0 |
| 10:30 AM | $136.72 | Up $0.44 | $136.79 | $136.44 | 2,100 |
| 10:30 AM | $136.72 | Up $0.00 | $136.79 | $136.44 | 0 |
| 10:30 AM | $136.72 | Up $0.00 | $136.79 | $136.44 | 0 |
| 10:30 AM | $136.72 | Up $0.00 | $136.79 | $136.44 | 0 |
| 10:30 AM | $136.72 | Up $0.00 | $136.79 | $136.44 | 0 |
| 10:27 AM | $136.28 | Down $ -0.02 | $136.30 | $136.28 | 200 |
| 10:27 AM | $136.28 | Up $0.00 | $136.30 | $136.28 | 0 |
| 10:27 AM | $136.28 | Up $0.00 | $136.30 | $136.28 | 0 |
| 10:25 AM | $136.30 | Down $ -0.45 | $136.54 | $136.30 | 200 |
| 10:25 AM | $136.30 | Up $0.00 | $136.54 | $136.30 | 0 |
| 10:24 AM | $136.75 | Down $ -0.10 | $136.81 | $136.75 | 1,300 |
| 10:23 AM | $136.85 | Down $ -0.15 | $136.85 | $136.85 | 100 |
| 10:17 AM | $137.00 | Down $ -0.57 | $137.01 | $137.00 | 400 |
| 10:17 AM | $137.00 | Up $0.00 | $137.01 | $137.00 | 0 |
| 10:17 AM | $137.00 | Up $0.00 | $137.01 | $137.00 | 0 |
| 10:17 AM | $137.00 | Up $0.00 | $137.01 | $137.00 | 0 |
| 10:17 AM | $137.00 | Up $0.00 | $137.01 | $137.00 | 0 |
| 10:17 AM | $137.00 | Up $0.00 | $137.01 | $137.00 | 0 |
| 10:16 AM | $137.57 | Up $0.08 | $137.57 | $137.36 | 300 |
| 10:12 AM | $137.49 | Up $0.25 | $137.49 | $137.47 | 400 |
| 10:12 AM | $137.49 | Up $0.00 | $137.49 | $137.47 | 0 |
| 10:12 AM | $137.49 | Up $0.00 | $137.49 | $137.47 | 0 |
| 10:12 AM | $137.49 | Up $0.00 | $137.49 | $137.47 | 0 |
| 10:11 AM | $137.24 | Up $0.25 | $137.24 | $137.24 | 100 |
| 10:07 AM | $137.00 | Down $ -0.31 | $137.09 | $136.80 | 1,300 |
| 10:07 AM | $137.00 | Up $0.00 | $137.09 | $136.80 | 0 |
| 10:07 AM | $137.00 | Up $0.00 | $137.09 | $136.80 | 0 |
| 10:07 AM | $137.00 | Up $0.00 | $137.09 | $136.80 | 0 |
| 10:06 AM | $137.30 | Down $ -0.21 | $137.42 | $137.30 | 200 |
| 10:05 AM | $137.51 | Up $0.06 | $137.60 | $137.40 | 800 |
| 10:03 AM | $137.45 | Up $0.02 | $137.45 | $137.45 | 100 |
| 10:03 AM | $137.45 | Up $0.00 | $137.45 | $137.45 | 0 |
| 10:02 AM | $137.43 | Up $0.06 | $137.48 | $137.43 | 600 |
| 10:01 AM | $137.37 | Down $ -0.05 | $137.46 | $137.37 | 400 |
| 10:00 AM | $137.42 | Up $0.00 | $137.56 | $137.42 | 400 |
| 09:59 AM | $137.42 | Down $ -0.54 | $137.42 | $137.42 | 200 |
| 09:56 AM | $137.96 | Down $ -0.02 | $137.96 | $137.96 | 100 |
| 09:56 AM | $137.96 | Up $0.00 | $137.96 | $137.96 | 0 |
| 09:56 AM | $137.96 | Up $0.00 | $137.96 | $137.96 | 0 |
| 09:54 AM | $137.98 | Down $ -0.13 | $138.17 | $137.98 | 1,100 |
| 09:54 AM | $137.98 | Up $0.00 | $138.17 | $137.98 | 0 |
| 09:52 AM | $138.11 | Up $0.54 | $138.33 | $137.49 | 1,600 |
| 09:52 AM | $138.11 | Up $0.00 | $138.33 | $137.49 | 0 |
| 09:50 AM | $137.57 | Up $0.13 | $137.57 | $137.40 | 700 |
| 09:50 AM | $137.57 | Up $0.00 | $137.57 | $137.40 | 0 |
| 09:46 AM | $137.45 | Down $ -0.13 | $137.45 | $137.45 | 200 |
| 09:46 AM | $137.45 | Up $0.00 | $137.45 | $137.45 | 0 |
| 09:46 AM | $137.45 | Up $0.00 | $137.45 | $137.45 | 0 |
| 09:46 AM | $137.45 | Up $0.00 | $137.45 | $137.45 | 0 |
| 09:45 AM | $137.58 | Down $ -0.66 | $137.58 | $137.57 | 200 |
| 09:43 AM | $138.24 | Down $ -0.40 | $138.24 | $138.24 | 100 |
| 09:43 AM | $138.24 | Up $0.00 | $138.24 | $138.24 | 0 |
| 09:40 AM | $138.64 | Down $ -1.24 | $138.92 | $138.64 | 1,000 |
| 09:40 AM | $138.64 | Up $0.00 | $138.92 | $138.64 | 0 |
| 09:40 AM | $138.64 | Up $0.00 | $138.92 | $138.64 | 0 |
| 09:36 AM | $139.88 | Up $0.00 | $139.88 | $139.88 | 100 |
| 09:36 AM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 09:36 AM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 09:36 AM | $139.88 | Up $0.00 | $139.88 | $139.88 | 0 |
| 09:32 AM | $139.88 | Down $ -0.49 | $140.62 | $139.88 | 700 |
| 09:32 AM | $139.88 | Up $0.00 | $140.62 | $139.88 | 0 |
| 09:32 AM | $139.88 | Up $0.00 | $140.62 | $139.88 | 0 |
| 09:32 AM | $139.88 | Up $0.00 | $140.62 | $139.88 | 0 |
| 09:31 AM | $140.37 | Up $1.30 | $140.37 | $139.70 | 2,000 |
| 09:30 AM | $139.07 | Down $ -0.99 | $139.89 | $139.07 | 3,300 |
| Previous close | $140.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/11/2026 | $135.67 | $136.46 | $136.52 | $133.35 | 425,800 |
| 04/11/2026 | $140.06 | $137.79 | $140.06 | $137.17 | 386,100 |
| 03/11/2026 | $135.14 | $135.38 | $135.98 | $133.96 | 358,600 |
| 02/11/2026 | $134.16 | $133.83 | $136.76 | $133.61 | 492,200 |
| 30/10/2026 | $130.05 | $134.72 | $136.23 | $129.69 | 436,600 |
| 29/10/2026 | $157.14 | $155.03 | $157.33 | $154.82 | 370,800 |
| 28/10/2026 | $156.69 | $158.64 | $159.03 | $156.39 | 355,700 |
| 27/10/2026 | $160.84 | $160.18 | $161.15 | $159.86 | 269,600 |
| 26/10/2026 | $156.93 | $157.37 | $157.99 | $156.28 | 167,600 |
| 23/10/2026 | $157.13 | $157.43 | $158.85 | $156.89 | 152,800 |
| 22/10/2026 | $161.13 | $162.67 | $162.83 | $159.93 | 161,200 |
| 21/10/2026 | $158.10 | $157.95 | $158.52 | $156.59 | 379,400 |
| 20/10/2026 | $156.78 | $156.75 | $157.76 | $155.75 | 339,200 |
| 19/10/2026 | $157.80 | $157.70 | $158.20 | $156.29 | 261,800 |
| 16/10/2026 | $161.21 | $159.85 | $161.35 | $159.16 | 365,400 |
| 15/10/2026 | $162.20 | $160.39 | $162.44 | $160.26 | 357,600 |
| 14/10/2026 | $160.09 | $161.10 | $161.11 | $158.91 | 405,300 |
| 13/10/2026 | $160.95 | $157.69 | $161.13 | $157.20 | 496,500 |
| 09/10/2026 | $162.79 | $162.61 | $163.22 | $161.90 | 189,900 |
| 08/10/2026 | $164.00 | $162.81 | $164.33 | $162.77 | 414,100 |
| 07/10/2026 | $160.32 | $159.78 | $161.34 | $158.78 | 356,100 |
| 06/10/2026 | $161.80 | $161.69 | $163.99 | $161.46 | 420,000 |
| 05/10/2026 | $163.81 | $163.96 | $165.00 | $163.34 | 441,400 |
| 02/10/2026 | $169.23 | $170.63 | $170.63 | $169.00 | 269,000 |
| 01/10/2026 | $171.32 | $170.10 | $171.67 | $169.97 | 333,800 |
| 30/09/2026 | $170.66 | $170.46 | $171.92 | $170.26 | 219,200 |
| 29/09/2026 | $171.95 | $172.95 | $173.98 | $171.87 | 142,000 |
| 28/09/2026 | $173.64 | $171.43 | $173.95 | $171.43 | 255,100 |
| 25/09/2026 | $171.28 | $173.07 | $173.23 | $170.89 | 256,200 |
| 24/09/2026 | $172.24 | $173.10 | $173.10 | $171.26 | 162,000 |
Graphs are not available, please refer to the detailed table