Find a quote
TFI INTERNATIONAL INC
135.52 Down -2.65 (-1.96 %)
Delayed : 2026/03/20 07:10:39
- Previous close $138.17
- Opening $137.00
- Today High $137.15
- Today Low $133.67
- Price Bid $133.33
- Price Ask $133.33
- 52 Weeks High $172.53
- 52 Weeks Low $102.57
- Size Bid 3
- Size Ask 8
- Volume 244,213
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $135.52 | Up $0.09 | $135.52 | $135.52 | 50,700 |
| 03:59 PM | $135.43 | Down $ -0.20 | $135.73 | $135.43 | 5,900 |
| 03:58 PM | $135.63 | Up $0.08 | $135.68 | $135.46 | 2,000 |
| 03:57 PM | $135.55 | Up $0.20 | $135.55 | $135.31 | 4,200 |
| 03:56 PM | $135.35 | Down $ -0.54 | $135.73 | $135.35 | 3,900 |
| 03:55 PM | $135.89 | Up $0.16 | $135.89 | $135.72 | 1,000 |
| 03:54 PM | $135.73 | Down $ -0.05 | $135.84 | $135.73 | 800 |
| 03:53 PM | $135.78 | Down $ -0.01 | $135.90 | $135.77 | 2,100 |
| 03:52 PM | $135.79 | Up $0.11 | $135.84 | $135.77 | 1,300 |
| 03:51 PM | $135.68 | Up $0.04 | $135.75 | $135.58 | 1,800 |
| 03:50 PM | $135.64 | Up $0.18 | $135.64 | $135.50 | 3,500 |
| 03:49 PM | $135.46 | Up $0.07 | $135.46 | $135.39 | 600 |
| 03:48 PM | $135.39 | Down $ -0.05 | $135.54 | $135.39 | 700 |
| 03:47 PM | $135.44 | Up $0.06 | $135.44 | $135.30 | 700 |
| 03:46 PM | $135.38 | Up $0.24 | $135.38 | $135.21 | 1,600 |
| 03:44 PM | $135.14 | Up $0.07 | $135.26 | $135.10 | 2,200 |
| 03:44 PM | $135.14 | Up $0.00 | $135.26 | $135.10 | 0 |
| 03:43 PM | $135.07 | Up $0.01 | $135.14 | $135.07 | 700 |
| 03:42 PM | $135.06 | Down $ -0.25 | $135.23 | $135.06 | 1,600 |
| 03:41 PM | $135.31 | Up $0.06 | $135.31 | $135.31 | 100 |
| 03:40 PM | $135.24 | Up $0.00 | $135.31 | $135.24 | 800 |
| 03:39 PM | $135.24 | Down $ -0.08 | $135.45 | $135.11 | 7,400 |
| 03:38 PM | $135.32 | Down $ -0.10 | $135.39 | $135.26 | 2,500 |
| 03:37 PM | $135.42 | Up $0.07 | $135.47 | $135.27 | 1,300 |
| 03:36 PM | $135.35 | Up $0.03 | $135.40 | $135.32 | 600 |
| 03:35 PM | $135.32 | Up $0.25 | $135.45 | $135.18 | 3,100 |
| 03:34 PM | $135.07 | Down $ -0.05 | $135.12 | $135.06 | 300 |
| 03:33 PM | $135.12 | Up $0.03 | $135.12 | $135.12 | 100 |
| 03:29 PM | $135.09 | Down $ -0.02 | $135.12 | $134.95 | 1,000 |
| 03:29 PM | $135.09 | Up $0.00 | $135.12 | $134.95 | 0 |
| 03:29 PM | $135.09 | Up $0.00 | $135.12 | $134.95 | 0 |
| 03:29 PM | $135.09 | Up $0.00 | $135.12 | $134.95 | 0 |
| 03:28 PM | $135.11 | Down $ -0.02 | $135.18 | $135.07 | 600 |
| 03:25 PM | $135.13 | Down $ -0.01 | $135.13 | $135.13 | 200 |
| 03:25 PM | $135.13 | Up $0.00 | $135.13 | $135.13 | 0 |
| 03:25 PM | $135.13 | Up $0.00 | $135.13 | $135.13 | 0 |
| 03:24 PM | $135.14 | Down $ -0.30 | $135.45 | $135.14 | 400 |
| 03:22 PM | $135.44 | Down $ -0.15 | $135.48 | $135.42 | 800 |
| 03:22 PM | $135.44 | Up $0.00 | $135.48 | $135.42 | 0 |
| 03:20 PM | $135.59 | Down $ -0.17 | $135.76 | $135.59 | 900 |
| 03:20 PM | $135.59 | Up $0.00 | $135.76 | $135.59 | 0 |
| 03:19 PM | $135.76 | Down $ -0.02 | $135.76 | $135.76 | 300 |
| 03:17 PM | $135.78 | Up $0.08 | $135.78 | $135.78 | 100 |
| 03:17 PM | $135.78 | Up $0.00 | $135.78 | $135.78 | 0 |
| 03:16 PM | $135.70 | Down $ -0.11 | $135.78 | $135.70 | 1,100 |
| 03:15 PM | $135.81 | Down $ -0.18 | $135.84 | $135.81 | 500 |
| 03:14 PM | $135.99 | Up $0.44 | $136.00 | $135.75 | 800 |
| 03:12 PM | $135.55 | Up $0.17 | $135.57 | $135.38 | 1,000 |
| 03:12 PM | $135.55 | Up $0.00 | $135.57 | $135.38 | 0 |
| 03:11 PM | $135.38 | Up $0.17 | $135.38 | $135.38 | 300 |
| 03:10 PM | $135.21 | Down $ -0.12 | $135.30 | $135.21 | 800 |
| 03:09 PM | $135.33 | Up $0.08 | $135.50 | $135.30 | 3,500 |
| 03:08 PM | $135.25 | Down $ -0.22 | $135.33 | $135.25 | 700 |
| 03:06 PM | $135.47 | Up $0.32 | $135.61 | $135.26 | 4,000 |
| 03:06 PM | $135.47 | Up $0.00 | $135.61 | $135.26 | 0 |
| 03:05 PM | $135.15 | Up $0.13 | $135.26 | $135.06 | 1,400 |
| 03:04 PM | $135.02 | Up $0.26 | $135.02 | $134.88 | 400 |
| 03:02 PM | $134.76 | Up $0.16 | $134.76 | $134.65 | 400 |
| 03:02 PM | $134.76 | Up $0.00 | $134.76 | $134.65 | 0 |
| 03:00 PM | $134.60 | Up $0.29 | $134.60 | $134.43 | 600 |
| 03:00 PM | $134.60 | Up $0.00 | $134.60 | $134.43 | 0 |
| 02:59 PM | $134.31 | Up $0.26 | $134.31 | $134.31 | 1,400 |
| 02:56 PM | $134.05 | Up $0.05 | $134.13 | $134.02 | 300 |
| 02:56 PM | $134.05 | Up $0.00 | $134.13 | $134.02 | 0 |
| 02:56 PM | $134.05 | Up $0.00 | $134.13 | $134.02 | 0 |
| 02:55 PM | $134.00 | Up $0.10 | $134.00 | $133.85 | 400 |
| 02:54 PM | $133.90 | Up $0.17 | $133.90 | $133.73 | 800 |
| 02:49 PM | $133.73 | Down $ -0.13 | $133.88 | $133.73 | 900 |
| 02:49 PM | $133.73 | Up $0.00 | $133.88 | $133.73 | 0 |
| 02:49 PM | $133.73 | Up $0.00 | $133.88 | $133.73 | 0 |
| 02:49 PM | $133.73 | Up $0.00 | $133.88 | $133.73 | 0 |
| 02:49 PM | $133.73 | Up $0.00 | $133.88 | $133.73 | 0 |
| 02:48 PM | $133.86 | Down $ -0.17 | $134.00 | $133.86 | 1,800 |
| 02:47 PM | $134.03 | Up $0.13 | $134.03 | $133.96 | 200 |
| 02:44 PM | $133.90 | Up $0.01 | $133.90 | $133.90 | 100 |
| 02:44 PM | $133.90 | Up $0.00 | $133.90 | $133.90 | 0 |
| 02:44 PM | $133.90 | Up $0.00 | $133.90 | $133.90 | 0 |
| 02:43 PM | $133.89 | Up $0.01 | $133.90 | $133.82 | 900 |
| 02:39 PM | $133.88 | Down $ -0.02 | $133.88 | $133.88 | 200 |
| 02:39 PM | $133.88 | Up $0.00 | $133.88 | $133.88 | 0 |
| 02:39 PM | $133.88 | Up $0.00 | $133.88 | $133.88 | 0 |
| 02:39 PM | $133.88 | Up $0.00 | $133.88 | $133.88 | 0 |
| 02:38 PM | $133.90 | Down $ -0.16 | $133.91 | $133.90 | 700 |
| 02:36 PM | $134.06 | Up $0.14 | $134.08 | $133.96 | 900 |
| 02:36 PM | $134.06 | Up $0.00 | $134.08 | $133.96 | 0 |
| 02:34 PM | $133.92 | Down $ -0.12 | $133.95 | $133.92 | 200 |
| 02:34 PM | $133.92 | Up $0.00 | $133.95 | $133.92 | 0 |
| 02:32 PM | $134.04 | Up $0.06 | $134.10 | $133.97 | 900 |
| 02:32 PM | $134.04 | Up $0.00 | $134.10 | $133.97 | 0 |
| 02:30 PM | $133.98 | Up $0.13 | $133.98 | $133.97 | 200 |
| 02:30 PM | $133.98 | Up $0.00 | $133.98 | $133.97 | 0 |
| 02:29 PM | $133.85 | Down $ -0.14 | $133.85 | $133.85 | 100 |
| 02:28 PM | $133.99 | Up $0.14 | $133.99 | $133.99 | 200 |
| 02:27 PM | $133.85 | Down $ -0.31 | $134.02 | $133.67 | 700 |
| 02:26 PM | $134.16 | Up $0.16 | $134.16 | $134.16 | 200 |
| 02:24 PM | $134.00 | Down $ -0.29 | $134.07 | $134.00 | 400 |
| 02:24 PM | $134.00 | Up $0.00 | $134.07 | $134.00 | 0 |
| 02:23 PM | $134.29 | Up $0.00 | $134.29 | $134.08 | 2,400 |
| 02:18 PM | $134.29 | Down $ -0.18 | $134.42 | $134.25 | 1,800 |
| 02:18 PM | $134.29 | Up $0.00 | $134.42 | $134.25 | 0 |
| 02:18 PM | $134.29 | Up $0.00 | $134.42 | $134.25 | 0 |
| 02:18 PM | $134.29 | Up $0.00 | $134.42 | $134.25 | 0 |
| 02:18 PM | $134.29 | Up $0.00 | $134.42 | $134.25 | 0 |
| 02:17 PM | $134.47 | Down $ -0.08 | $134.52 | $134.47 | 600 |
| 02:15 PM | $134.55 | Up $0.00 | $134.55 | $134.54 | 600 |
| 02:15 PM | $134.55 | Up $0.00 | $134.55 | $134.54 | 0 |
| 02:14 PM | $134.55 | Down $ -0.14 | $134.56 | $134.55 | 200 |
| 02:13 PM | $134.69 | Up $0.19 | $134.74 | $134.59 | 500 |
| 02:12 PM | $134.50 | Down $ -0.11 | $134.51 | $134.50 | 200 |
| 02:11 PM | $134.61 | Down $ -0.07 | $134.71 | $134.61 | 1,700 |
| 02:08 PM | $134.68 | Down $ -0.11 | $134.80 | $134.68 | 300 |
| 02:08 PM | $134.68 | Up $0.00 | $134.80 | $134.68 | 0 |
| 02:08 PM | $134.68 | Up $0.00 | $134.80 | $134.68 | 0 |
| 02:07 PM | $134.80 | Up $0.09 | $134.80 | $134.70 | 700 |
| 02:06 PM | $134.70 | Up $0.00 | $134.70 | $134.70 | 300 |
| 02:05 PM | $134.70 | Down $ -0.07 | $134.71 | $134.70 | 900 |
| 02:04 PM | $134.77 | Down $ -0.12 | $134.77 | $134.71 | 500 |
| 02:02 PM | $134.89 | Down $ -0.09 | $134.89 | $134.89 | 300 |
| 02:02 PM | $134.89 | Up $0.00 | $134.89 | $134.89 | 0 |
| 02:00 PM | $134.98 | Down $ -0.07 | $135.05 | $134.98 | 900 |
| 02:00 PM | $134.98 | Up $0.00 | $135.05 | $134.98 | 0 |
| 01:58 PM | $135.05 | Down $ -0.03 | $135.05 | $135.05 | 100 |
| 01:58 PM | $135.05 | Up $0.00 | $135.05 | $135.05 | 0 |
| 01:55 PM | $135.08 | Down $ -0.09 | $135.13 | $135.08 | 800 |
| 01:55 PM | $135.08 | Up $0.00 | $135.13 | $135.08 | 0 |
| 01:55 PM | $135.08 | Up $0.00 | $135.13 | $135.08 | 0 |
| 01:54 PM | $135.17 | Up $0.17 | $135.17 | $135.14 | 200 |
| 01:52 PM | $135.00 | Up $0.02 | $135.00 | $134.90 | 500 |
| 01:52 PM | $135.00 | Up $0.00 | $135.00 | $134.90 | 0 |
| 01:50 PM | $134.98 | Up $0.07 | $134.98 | $134.98 | 100 |
| 01:50 PM | $134.98 | Up $0.00 | $134.98 | $134.98 | 0 |
| 01:49 PM | $134.91 | Up $0.06 | $134.91 | $134.85 | 400 |
| 01:47 PM | $134.85 | Up $0.06 | $134.85 | $134.85 | 100 |
| 01:47 PM | $134.85 | Up $0.00 | $134.85 | $134.85 | 0 |
| 01:45 PM | $134.78 | Down $ -0.20 | $134.78 | $134.78 | 100 |
| 01:45 PM | $134.78 | Up $0.00 | $134.78 | $134.78 | 0 |
| 01:44 PM | $134.98 | Down $ -0.09 | $135.01 | $134.98 | 600 |
| 01:41 PM | $135.07 | Down $ -0.09 | $135.17 | $135.03 | 4,900 |
| 01:41 PM | $135.07 | Up $0.00 | $135.17 | $135.03 | 0 |
| 01:41 PM | $135.07 | Up $0.00 | $135.17 | $135.03 | 0 |
| 01:39 PM | $135.16 | Up $0.16 | $135.16 | $135.07 | 1,700 |
| 01:39 PM | $135.16 | Up $0.00 | $135.16 | $135.07 | 0 |
| 01:38 PM | $135.00 | Up $0.00 | $135.00 | $135.00 | 100 |
| 01:37 PM | $135.00 | Down $ -0.16 | $135.16 | $135.00 | 2,500 |
| 01:35 PM | $135.16 | Up $0.10 | $135.16 | $135.00 | 3,000 |
| 01:35 PM | $135.16 | Up $0.00 | $135.16 | $135.00 | 0 |
| 01:32 PM | $135.06 | Down $ -0.13 | $135.06 | $135.05 | 400 |
| 01:32 PM | $135.06 | Up $0.00 | $135.06 | $135.05 | 0 |
| 01:32 PM | $135.06 | Up $0.00 | $135.06 | $135.05 | 0 |
| 01:30 PM | $135.19 | Down $ -0.07 | $135.22 | $135.19 | 1,200 |
| 01:30 PM | $135.19 | Up $0.00 | $135.22 | $135.19 | 0 |
| 01:27 PM | $135.26 | Up $0.03 | $135.35 | $135.26 | 1,300 |
| 01:27 PM | $135.26 | Up $0.00 | $135.35 | $135.26 | 0 |
| 01:27 PM | $135.26 | Up $0.00 | $135.35 | $135.26 | 0 |
| 01:24 PM | $135.23 | Up $0.22 | $135.23 | $135.11 | 400 |
| 01:24 PM | $135.23 | Up $0.00 | $135.23 | $135.11 | 0 |
| 01:24 PM | $135.23 | Up $0.00 | $135.23 | $135.11 | 0 |
| 01:23 PM | $135.01 | Up $0.03 | $135.01 | $135.01 | 100 |
| 01:18 PM | $134.98 | Up $0.21 | $134.98 | $134.80 | 700 |
| 01:18 PM | $134.98 | Up $0.00 | $134.98 | $134.80 | 0 |
| 01:18 PM | $134.98 | Up $0.00 | $134.98 | $134.80 | 0 |
| 01:18 PM | $134.98 | Up $0.00 | $134.98 | $134.80 | 0 |
| 01:18 PM | $134.98 | Up $0.00 | $134.98 | $134.80 | 0 |
| 01:16 PM | $134.77 | Up $0.21 | $134.77 | $134.77 | 100 |
| 01:16 PM | $134.77 | Up $0.00 | $134.77 | $134.77 | 0 |
| 01:14 PM | $134.56 | Down $ -0.13 | $134.56 | $134.56 | 200 |
| 01:14 PM | $134.56 | Up $0.00 | $134.56 | $134.56 | 0 |
| 01:13 PM | $134.69 | Down $ -0.17 | $134.69 | $134.69 | 200 |
| 01:12 PM | $134.86 | Down $ -0.11 | $134.87 | $134.86 | 300 |
| 01:09 PM | $134.98 | Down $ -0.11 | $134.98 | $134.98 | 100 |
| 01:09 PM | $134.98 | Up $0.00 | $134.98 | $134.98 | 0 |
| 01:09 PM | $134.98 | Up $0.00 | $134.98 | $134.98 | 0 |
| 01:08 PM | $135.08 | Up $0.07 | $135.08 | $135.06 | 400 |
| 01:06 PM | $135.01 | Down $ -0.13 | $135.01 | $135.01 | 300 |
| 01:06 PM | $135.01 | Up $0.00 | $135.01 | $135.01 | 0 |
| 01:05 PM | $135.14 | Up $0.13 | $135.14 | $135.13 | 500 |
| 01:04 PM | $135.01 | Down $ -0.11 | $135.11 | $135.01 | 1,200 |
| 12:59 PM | $135.12 | Up $0.12 | $135.12 | $135.12 | 200 |
| 12:59 PM | $135.12 | Up $0.00 | $135.12 | $135.12 | 0 |
| 12:59 PM | $135.12 | Up $0.00 | $135.12 | $135.12 | 0 |
| 12:59 PM | $135.12 | Up $0.00 | $135.12 | $135.12 | 0 |
| 12:59 PM | $135.12 | Up $0.00 | $135.12 | $135.12 | 0 |
| 12:57 PM | $135.00 | Up $0.02 | $135.13 | $134.86 | 900 |
| 12:57 PM | $135.00 | Up $0.00 | $135.13 | $134.86 | 0 |
| 12:54 PM | $134.98 | Down $ -0.14 | $134.98 | $134.90 | 700 |
| 12:54 PM | $134.98 | Up $0.00 | $134.98 | $134.90 | 0 |
| 12:54 PM | $134.98 | Up $0.00 | $134.98 | $134.90 | 0 |
| 12:51 PM | $135.12 | Down $ -0.13 | $135.12 | $135.12 | 100 |
| 12:51 PM | $135.12 | Up $0.00 | $135.12 | $135.12 | 0 |
| 12:51 PM | $135.12 | Up $0.00 | $135.12 | $135.12 | 0 |
| 12:50 PM | $135.25 | Down $ -0.12 | $135.34 | $135.25 | 1,200 |
| 12:49 PM | $135.37 | Up $0.02 | $135.39 | $135.37 | 1,000 |
| 12:48 PM | $135.35 | Up $0.11 | $135.35 | $135.35 | 100 |
| 12:47 PM | $135.24 | Down $ -0.11 | $135.24 | $135.24 | 100 |
| 12:40 PM | $135.35 | Up $0.21 | $135.35 | $135.16 | 700 |
| 12:40 PM | $135.35 | Up $0.00 | $135.35 | $135.16 | 0 |
| 12:40 PM | $135.35 | Up $0.00 | $135.35 | $135.16 | 0 |
| 12:40 PM | $135.35 | Up $0.00 | $135.35 | $135.16 | 0 |
| 12:40 PM | $135.35 | Up $0.00 | $135.35 | $135.16 | 0 |
| 12:40 PM | $135.35 | Up $0.00 | $135.35 | $135.16 | 0 |
| 12:40 PM | $135.35 | Up $0.00 | $135.35 | $135.16 | 0 |
| 12:39 PM | $135.14 | Up $0.09 | $135.14 | $135.14 | 100 |
| 12:38 PM | $135.05 | Up $0.19 | $135.05 | $134.87 | 1,400 |
| 12:35 PM | $134.86 | Down $ -0.17 | $134.96 | $134.86 | 700 |
| 12:35 PM | $134.86 | Up $0.00 | $134.96 | $134.86 | 0 |
| 12:35 PM | $134.86 | Up $0.00 | $134.96 | $134.86 | 0 |
| 12:33 PM | $135.03 | Up $0.01 | $135.03 | $135.02 | 300 |
| 12:33 PM | $135.03 | Up $0.00 | $135.03 | $135.02 | 0 |
| 12:31 PM | $135.02 | Down $ -0.05 | $135.23 | $135.00 | 1,900 |
| 12:31 PM | $135.02 | Up $0.00 | $135.23 | $135.00 | 0 |
| 12:29 PM | $135.07 | Down $ -0.13 | $135.07 | $135.07 | 100 |
| 12:29 PM | $135.07 | Up $0.00 | $135.07 | $135.07 | 0 |
| 12:25 PM | $135.20 | Up $0.00 | $135.20 | $135.15 | 400 |
| 12:25 PM | $135.20 | Up $0.00 | $135.20 | $135.15 | 0 |
| 12:25 PM | $135.20 | Up $0.00 | $135.20 | $135.15 | 0 |
| 12:25 PM | $135.20 | Up $0.00 | $135.20 | $135.15 | 0 |
| 12:24 PM | $135.20 | Up $0.21 | $135.20 | $134.96 | 1,500 |
| 12:22 PM | $134.99 | Down $ -0.01 | $135.00 | $134.99 | 600 |
| 12:22 PM | $134.99 | Up $0.00 | $135.00 | $134.99 | 0 |
| 12:18 PM | $135.00 | Down $ -0.02 | $135.00 | $135.00 | 300 |
| 12:18 PM | $135.00 | Up $0.00 | $135.00 | $135.00 | 0 |
| 12:18 PM | $135.00 | Up $0.00 | $135.00 | $135.00 | 0 |
| 12:18 PM | $135.00 | Up $0.00 | $135.00 | $135.00 | 0 |
| 12:15 PM | $135.02 | Down $ -0.09 | $135.11 | $135.02 | 700 |
| 12:15 PM | $135.02 | Up $0.00 | $135.11 | $135.02 | 0 |
| 12:15 PM | $135.02 | Up $0.00 | $135.11 | $135.02 | 0 |
| 12:14 PM | $135.11 | Down $ -0.12 | $135.22 | $135.11 | 800 |
| 12:13 PM | $135.23 | Down $ -0.17 | $135.23 | $135.23 | 100 |
| 12:10 PM | $135.40 | Down $ -0.09 | $135.40 | $135.23 | 400 |
| 12:10 PM | $135.40 | Up $0.00 | $135.40 | $135.23 | 0 |
| 12:10 PM | $135.40 | Up $0.00 | $135.40 | $135.23 | 0 |
| 12:09 PM | $135.49 | Down $ -0.07 | $135.49 | $135.49 | 100 |
| 12:08 PM | $135.56 | Down $ -0.34 | $135.82 | $135.56 | 800 |
| 12:07 PM | $135.90 | Up $0.20 | $135.90 | $135.59 | 500 |
| 12:04 PM | $135.70 | Up $0.23 | $135.70 | $135.70 | 100 |
| 12:04 PM | $135.70 | Up $0.00 | $135.70 | $135.70 | 0 |
| 12:04 PM | $135.70 | Up $0.00 | $135.70 | $135.70 | 0 |
| 12:02 PM | $135.47 | Up $0.03 | $135.52 | $135.47 | 700 |
| 12:02 PM | $135.47 | Up $0.00 | $135.52 | $135.47 | 0 |
| 12:01 PM | $135.44 | Up $0.01 | $135.44 | $135.44 | 200 |
| 12:00 PM | $135.43 | Up $0.10 | $135.43 | $135.39 | 400 |
| 11:59 AM | $135.33 | Up $0.06 | $135.36 | $135.33 | 200 |
| 11:58 AM | $135.27 | Down $ -0.06 | $135.27 | $135.19 | 200 |
| 11:55 AM | $135.33 | Up $0.41 | $135.33 | $135.12 | 400 |
| 11:55 AM | $135.33 | Up $0.00 | $135.33 | $135.12 | 0 |
| 11:55 AM | $135.33 | Up $0.00 | $135.33 | $135.12 | 0 |
| 11:54 AM | $134.92 | Down $ -0.21 | $134.92 | $134.92 | 100 |
| 11:53 AM | $135.13 | Up $0.13 | $135.13 | $135.10 | 300 |
| 11:50 AM | $135.00 | Down $ -0.15 | $135.14 | $135.00 | 600 |
| 11:50 AM | $135.00 | Up $0.00 | $135.14 | $135.00 | 0 |
| 11:50 AM | $135.00 | Up $0.00 | $135.14 | $135.00 | 0 |
| 11:49 AM | $135.15 | Down $ -0.11 | $135.15 | $135.15 | 100 |
| 11:45 AM | $135.26 | Down $ -0.39 | $135.57 | $135.26 | 2,100 |
| 11:45 AM | $135.26 | Up $0.00 | $135.57 | $135.26 | 0 |
| 11:45 AM | $135.26 | Up $0.00 | $135.57 | $135.26 | 0 |
| 11:45 AM | $135.26 | Up $0.00 | $135.57 | $135.26 | 0 |
| 11:44 AM | $135.65 | Down $ -0.09 | $135.68 | $135.59 | 1,100 |
| 11:43 AM | $135.74 | Up $0.12 | $135.78 | $135.74 | 500 |
| 11:41 AM | $135.62 | Down $ -0.09 | $135.62 | $135.62 | 100 |
| 11:41 AM | $135.62 | Up $0.00 | $135.62 | $135.62 | 0 |
| 11:38 AM | $135.71 | Up $0.16 | $135.71 | $135.65 | 400 |
| 11:38 AM | $135.71 | Up $0.00 | $135.71 | $135.65 | 0 |
| 11:38 AM | $135.71 | Up $0.00 | $135.71 | $135.65 | 0 |
| 11:37 AM | $135.56 | Down $ -0.08 | $135.60 | $135.55 | 1,200 |
| 11:36 AM | $135.64 | Down $ -0.01 | $135.65 | $135.51 | 800 |
| 11:35 AM | $135.65 | Up $0.01 | $135.65 | $135.65 | 100 |
| 11:33 AM | $135.64 | Up $0.00 | $135.64 | $135.63 | 600 |
| 11:33 AM | $135.64 | Up $0.00 | $135.64 | $135.63 | 0 |
| 11:32 AM | $135.64 | Down $ -0.15 | $135.64 | $135.64 | 100 |
| 11:29 AM | $135.79 | Up $0.01 | $135.79 | $135.79 | 100 |
| 11:29 AM | $135.79 | Up $0.00 | $135.79 | $135.79 | 0 |
| 11:29 AM | $135.79 | Up $0.00 | $135.79 | $135.79 | 0 |
| 11:28 AM | $135.78 | Down $ -0.02 | $135.80 | $135.78 | 400 |
| 11:25 AM | $135.80 | Down $ -0.03 | $135.80 | $135.80 | 400 |
| 11:25 AM | $135.80 | Up $0.00 | $135.80 | $135.80 | 0 |
| 11:25 AM | $135.80 | Up $0.00 | $135.80 | $135.80 | 0 |
| 11:24 AM | $135.83 | Up $0.29 | $135.99 | $135.65 | 700 |
| 11:23 AM | $135.55 | Down $ -0.01 | $135.55 | $135.55 | 100 |
| 11:22 AM | $135.55 | Down $ -0.06 | $135.55 | $135.55 | 1,000 |
| 11:20 AM | $135.61 | Down $ -0.06 | $135.61 | $135.60 | 500 |
| 11:20 AM | $135.61 | Up $0.00 | $135.61 | $135.60 | 0 |
| 11:19 AM | $135.67 | Up $0.08 | $135.67 | $135.59 | 300 |
| 11:18 AM | $135.59 | Down $ -0.15 | $135.59 | $135.56 | 200 |
| 11:17 AM | $135.74 | Down $ -0.17 | $135.83 | $135.73 | 700 |
| 11:16 AM | $135.91 | Down $ -0.20 | $136.10 | $135.91 | 500 |
| 11:14 AM | $136.11 | Up $0.18 | $136.32 | $135.89 | 2,500 |
| 11:14 AM | $136.11 | Up $0.00 | $136.32 | $135.89 | 0 |
| 11:12 AM | $135.93 | Up $0.12 | $135.93 | $135.93 | 100 |
| 11:12 AM | $135.93 | Up $0.00 | $135.93 | $135.93 | 0 |
| 11:07 AM | $135.81 | Up $0.18 | $135.81 | $135.81 | 100 |
| 11:07 AM | $135.81 | Up $0.00 | $135.81 | $135.81 | 0 |
| 11:07 AM | $135.81 | Up $0.00 | $135.81 | $135.81 | 0 |
| 11:07 AM | $135.81 | Up $0.00 | $135.81 | $135.81 | 0 |
| 11:07 AM | $135.81 | Up $0.00 | $135.81 | $135.81 | 0 |
| 11:06 AM | $135.63 | Up $0.07 | $135.63 | $135.63 | 100 |
| 11:04 AM | $135.56 | Up $0.19 | $135.64 | $135.53 | 1,400 |
| 11:04 AM | $135.56 | Up $0.00 | $135.64 | $135.53 | 0 |
| 11:03 AM | $135.37 | Down $ -0.03 | $135.37 | $135.37 | 100 |
| 11:02 AM | $135.40 | Down $ -0.10 | $135.40 | $135.40 | 200 |
| 10:59 AM | $135.50 | Down $ -0.14 | $135.50 | $135.50 | 200 |
| 10:59 AM | $135.50 | Up $0.00 | $135.50 | $135.50 | 0 |
| 10:59 AM | $135.50 | Up $0.00 | $135.50 | $135.50 | 0 |
| 10:58 AM | $135.64 | Up $0.11 | $135.64 | $135.62 | 400 |
| 10:57 AM | $135.53 | Up $0.13 | $135.54 | $135.52 | 300 |
| 10:56 AM | $135.40 | Up $0.05 | $135.41 | $135.40 | 200 |
| 10:54 AM | $135.35 | Down $ -0.09 | $135.38 | $135.35 | 700 |
| 10:54 AM | $135.35 | Up $0.00 | $135.38 | $135.35 | 0 |
| 10:53 AM | $135.44 | Down $ -0.08 | $135.44 | $135.44 | 100 |
| 10:52 AM | $135.52 | Down $ -0.48 | $135.69 | $135.52 | 800 |
| 10:43 AM | $136.00 | Up $0.25 | $136.00 | $136.00 | 100 |
| 10:43 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 10:43 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 10:43 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 10:43 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 10:43 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 10:43 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 10:43 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 10:43 AM | $136.00 | Up $0.00 | $136.00 | $136.00 | 0 |
| 10:39 AM | $135.75 | Up $0.11 | $135.75 | $135.74 | 200 |
| 10:39 AM | $135.75 | Up $0.00 | $135.75 | $135.74 | 0 |
| 10:39 AM | $135.75 | Up $0.00 | $135.75 | $135.74 | 0 |
| 10:39 AM | $135.75 | Up $0.00 | $135.75 | $135.74 | 0 |
| 10:31 AM | $135.64 | Up $0.25 | $135.64 | $135.63 | 200 |
| 10:31 AM | $135.64 | Up $0.00 | $135.64 | $135.63 | 0 |
| 10:31 AM | $135.64 | Up $0.00 | $135.64 | $135.63 | 0 |
| 10:31 AM | $135.64 | Up $0.00 | $135.64 | $135.63 | 0 |
| 10:31 AM | $135.64 | Up $0.00 | $135.64 | $135.63 | 0 |
| 10:31 AM | $135.64 | Up $0.00 | $135.64 | $135.63 | 0 |
| 10:31 AM | $135.64 | Up $0.00 | $135.64 | $135.63 | 0 |
| 10:31 AM | $135.64 | Up $0.00 | $135.64 | $135.63 | 0 |
| 10:30 AM | $135.39 | Up $0.39 | $135.40 | $135.04 | 1,800 |
| 10:26 AM | $135.00 | Down $ -0.40 | $135.19 | $135.00 | 600 |
| 10:26 AM | $135.00 | Up $0.00 | $135.19 | $135.00 | 0 |
| 10:26 AM | $135.00 | Up $0.00 | $135.19 | $135.00 | 0 |
| 10:26 AM | $135.00 | Up $0.00 | $135.19 | $135.00 | 0 |
| 10:24 AM | $135.40 | Down $ -0.51 | $135.54 | $135.40 | 400 |
| 10:24 AM | $135.40 | Up $0.00 | $135.54 | $135.40 | 0 |
| 10:23 AM | $135.91 | Down $ -0.06 | $135.91 | $135.84 | 500 |
| 10:20 AM | $135.97 | Down $ -0.27 | $135.97 | $135.97 | 100 |
| 10:20 AM | $135.97 | Up $0.00 | $135.97 | $135.97 | 0 |
| 10:20 AM | $135.97 | Up $0.00 | $135.97 | $135.97 | 0 |
| 10:19 AM | $136.24 | Up $0.26 | $136.24 | $136.23 | 400 |
| 10:16 AM | $135.98 | Down $ -0.62 | $136.00 | $135.98 | 800 |
| 10:16 AM | $135.98 | Up $0.00 | $136.00 | $135.98 | 0 |
| 10:16 AM | $135.98 | Up $0.00 | $136.00 | $135.98 | 0 |
| 10:13 AM | $136.60 | Up $0.05 | $136.60 | $136.36 | 1,300 |
| 10:13 AM | $136.60 | Up $0.00 | $136.60 | $136.36 | 0 |
| 10:13 AM | $136.60 | Up $0.00 | $136.60 | $136.36 | 0 |
| 10:12 AM | $136.55 | Up $0.20 | $136.55 | $136.55 | 100 |
| 10:09 AM | $136.35 | Down $ -0.29 | $136.35 | $136.35 | 100 |
| 10:09 AM | $136.35 | Up $0.00 | $136.35 | $136.35 | 0 |
| 10:09 AM | $136.35 | Up $0.00 | $136.35 | $136.35 | 0 |
| 10:08 AM | $136.64 | Up $0.00 | $136.64 | $136.44 | 200 |
| 10:07 AM | $136.64 | Up $0.25 | $136.64 | $136.55 | 1,100 |
| 10:06 AM | $136.39 | Down $ -0.13 | $136.53 | $136.39 | 300 |
| 10:05 AM | $136.52 | Down $ -0.31 | $136.69 | $136.52 | 600 |
| 10:02 AM | $136.83 | Up $0.22 | $136.83 | $136.56 | 200 |
| 10:02 AM | $136.83 | Up $0.00 | $136.83 | $136.56 | 0 |
| 10:02 AM | $136.83 | Up $0.00 | $136.83 | $136.56 | 0 |
| 09:58 AM | $136.61 | Up $0.00 | $136.61 | $136.61 | 100 |
| 09:58 AM | $136.61 | Up $0.00 | $136.61 | $136.61 | 0 |
| 09:58 AM | $136.61 | Up $0.00 | $136.61 | $136.61 | 0 |
| 09:58 AM | $136.61 | Up $0.00 | $136.61 | $136.61 | 0 |
| 09:57 AM | $136.61 | Up $0.23 | $136.81 | $136.54 | 700 |
| 09:53 AM | $136.38 | Down $ -0.11 | $136.71 | $136.38 | 1,400 |
| 09:53 AM | $136.38 | Up $0.00 | $136.71 | $136.38 | 0 |
| 09:53 AM | $136.38 | Up $0.00 | $136.71 | $136.38 | 0 |
| 09:53 AM | $136.38 | Up $0.00 | $136.71 | $136.38 | 0 |
| 09:52 AM | $136.49 | Up $0.12 | $136.49 | $136.49 | 100 |
| 09:51 AM | $136.37 | Down $ -0.02 | $136.37 | $136.37 | 200 |
| 09:50 AM | $136.39 | Up $0.30 | $136.39 | $136.38 | 300 |
| 09:49 AM | $136.09 | Down $ -0.18 | $136.26 | $136.09 | 300 |
| 09:48 AM | $136.27 | Up $0.00 | $136.27 | $136.27 | 100 |
| 09:47 AM | $136.27 | Down $ -0.01 | $136.27 | $136.27 | 800 |
| 09:46 AM | $136.28 | Down $ -0.34 | $136.28 | $136.28 | 200 |
| 09:37 AM | $136.63 | Down $ -0.50 | $136.63 | $136.63 | 100 |
| 09:37 AM | $136.63 | Up $0.00 | $136.63 | $136.63 | 0 |
| 09:37 AM | $136.63 | Up $0.00 | $136.63 | $136.63 | 0 |
| 09:37 AM | $136.63 | Up $0.00 | $136.63 | $136.63 | 0 |
| 09:37 AM | $136.63 | Up $0.00 | $136.63 | $136.63 | 0 |
| 09:37 AM | $136.63 | Up $0.00 | $136.63 | $136.63 | 0 |
| 09:37 AM | $136.63 | Up $0.00 | $136.63 | $136.63 | 0 |
| 09:37 AM | $136.63 | Up $0.00 | $136.63 | $136.63 | 0 |
| 09:37 AM | $136.63 | Up $0.00 | $136.63 | $136.63 | 0 |
| 09:34 AM | $137.13 | Up $0.02 | $137.15 | $137.07 | 1,700 |
| 09:34 AM | $137.13 | Up $0.00 | $137.15 | $137.07 | 0 |
| 09:34 AM | $137.13 | Up $0.00 | $137.15 | $137.07 | 0 |
| 09:32 AM | $137.11 | Up $0.03 | $137.11 | $137.11 | 200 |
| 09:32 AM | $137.11 | Up $0.00 | $137.11 | $137.11 | 0 |
| 09:31 AM | $137.08 | Up $0.08 | $137.08 | $136.60 | 600 |
| 09:30 AM | $137.00 | Down $ -1.17 | $137.00 | $137.00 | 1,800 |
| Previous close | $138.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/03/2026 | $135.52 | $135.40 | $136.00 | $133.67 | 184,700 |
| 18/03/2026 | $138.17 | $139.00 | $140.34 | $138.11 | 151,800 |
| 17/03/2026 | $138.20 | $139.05 | $140.23 | $138.07 | 64,900 |
| 16/03/2026 | $139.13 | $140.83 | $141.34 | $138.50 | 94,100 |
| 13/03/2026 | $140.00 | $141.07 | $141.07 | $139.19 | 107,800 |
| 12/03/2026 | $140.34 | $143.86 | $144.74 | $139.85 | 175,600 |
| 11/03/2026 | $150.79 | $149.76 | $151.11 | $149.48 | 164,100 |
| 10/03/2026 | $150.46 | $152.00 | $154.53 | $150.42 | 159,900 |
| 09/03/2026 | $150.63 | $144.81 | $151.29 | $144.47 | 197,000 |
| 06/03/2026 | $150.27 | $155.93 | $155.93 | $149.09 | 309,700 |
| 05/03/2026 | $159.99 | $158.56 | $160.00 | $157.41 | 165,300 |
| 04/03/2026 | $161.30 | $162.73 | $162.73 | $161.06 | 90,800 |
| 03/03/2026 | $162.02 | $155.78 | $162.20 | $155.67 | 114,300 |
| 02/03/2026 | $162.56 | $162.97 | $164.27 | $162.21 | 142,800 |
| 27/02/2026 | $162.97 | $161.36 | $164.31 | $160.68 | 308,000 |
| 26/02/2026 | $163.16 | $160.91 | $164.21 | $158.88 | 185,800 |
| 25/02/2026 | $155.82 | $156.07 | $157.13 | $155.63 | 85,100 |
| 24/02/2026 | $159.79 | $159.14 | $160.75 | $157.76 | 125,300 |
| 23/02/2026 | $157.60 | $158.47 | $159.97 | $157.11 | 91,300 |
| 20/02/2026 | $163.24 | $162.35 | $163.54 | $160.50 | 164,800 |
| 19/02/2026 | $162.43 | $161.15 | $162.99 | $160.26 | 135,000 |
| 18/02/2026 | $159.47 | $158.91 | $162.33 | $156.84 | 217,100 |
| 17/02/2026 | $164.90 | $164.96 | $166.11 | $163.48 | 165,300 |
| 13/02/2026 | $163.62 | $162.53 | $164.79 | $162.30 | 191,200 |
| 12/02/2026 | $157.10 | $160.63 | $160.63 | $151.85 | 346,000 |
| 11/02/2026 | $170.53 | $169.06 | $170.65 | $168.61 | 253,800 |
| 10/02/2026 | $168.16 | $167.56 | $169.46 | $167.38 | 107,300 |
| 09/02/2026 | $165.94 | $166.29 | $166.80 | $165.69 | 91,200 |
| 06/02/2026 | $166.50 | $164.02 | $167.37 | $162.90 | 135,200 |
| 05/02/2026 | $164.94 | $166.98 | $167.63 | $163.93 | 162,200 |
Graphs are not available, please refer to the detailed table