Find a quote
TFI INTERNATIONAL INC
198.27 Down -10.73 (-5.41 %)
Delayed : 2026/07/29 17:40:00
- Previous close $209.00
- Opening $207.66
- Today High $208.00
- Today Low $196.69
- Price Bid $197.40
- Price Ask $197.40
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 6
- Size Ask 7
- Volume 367,677
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $198.27 | Down $ -0.06 | $198.27 | $198.27 | 25,400 |
| 03:59 PM | $198.33 | Up $0.14 | $198.50 | $197.98 | 20,300 |
| 03:58 PM | $198.19 | Down $ -0.19 | $198.48 | $198.19 | 5,200 |
| 03:57 PM | $198.38 | Down $ -0.08 | $198.46 | $198.35 | 1,400 |
| 03:56 PM | $198.46 | Up $0.28 | $198.46 | $198.25 | 4,000 |
| 03:55 PM | $198.18 | Down $ -0.17 | $198.40 | $198.18 | 2,700 |
| 03:54 PM | $198.35 | Down $ -0.03 | $198.47 | $198.35 | 1,800 |
| 03:53 PM | $198.38 | Down $ -0.08 | $198.47 | $198.38 | 1,300 |
| 03:52 PM | $198.46 | Up $0.06 | $198.52 | $198.32 | 1,500 |
| 03:51 PM | $198.40 | Down $ -0.24 | $198.70 | $198.40 | 700 |
| 03:50 PM | $198.64 | Down $ -0.08 | $198.74 | $198.51 | 1,300 |
| 03:49 PM | $198.72 | Up $0.22 | $198.78 | $198.43 | 1,600 |
| 03:48 PM | $198.49 | Down $ -0.12 | $198.63 | $198.41 | 1,100 |
| 03:46 PM | $198.61 | Down $ -0.26 | $198.76 | $198.51 | 3,400 |
| 03:46 PM | $198.61 | Up $0.00 | $198.76 | $198.51 | 0 |
| 03:45 PM | $198.88 | Up $0.00 | $199.03 | $198.88 | 200 |
| 03:44 PM | $198.87 | Up $0.25 | $198.87 | $198.87 | 100 |
| 03:42 PM | $198.62 | Up $0.07 | $198.62 | $198.60 | 200 |
| 03:42 PM | $198.62 | Up $0.00 | $198.62 | $198.60 | 0 |
| 03:41 PM | $198.55 | Up $0.50 | $198.55 | $198.29 | 2,400 |
| 03:40 PM | $198.05 | Up $0.03 | $198.05 | $198.05 | 100 |
| 03:39 PM | $198.02 | Down $ -0.01 | $198.03 | $198.02 | 200 |
| 03:38 PM | $198.03 | Down $ -0.27 | $198.28 | $198.03 | 500 |
| 03:37 PM | $198.30 | Up $0.14 | $198.32 | $198.19 | 1,400 |
| 03:36 PM | $198.16 | Up $0.70 | $198.16 | $197.67 | 1,900 |
| 03:33 PM | $197.46 | Down $ -0.72 | $197.47 | $197.46 | 200 |
| 03:33 PM | $197.46 | Up $0.00 | $197.47 | $197.46 | 0 |
| 03:33 PM | $197.46 | Up $0.00 | $197.47 | $197.46 | 0 |
| 03:32 PM | $198.18 | Up $0.00 | $198.18 | $198.18 | 300 |
| 03:31 PM | $198.18 | Down $ -0.49 | $198.37 | $198.18 | 1,200 |
| 03:30 PM | $198.67 | Up $0.16 | $198.67 | $198.52 | 200 |
| 03:29 PM | $198.52 | Up $0.14 | $198.63 | $198.52 | 800 |
| 03:28 PM | $198.37 | Down $ -0.19 | $198.70 | $198.37 | 300 |
| 03:27 PM | $198.56 | Down $ -0.32 | $198.56 | $198.56 | 100 |
| 03:25 PM | $198.89 | Up $0.11 | $198.89 | $198.76 | 300 |
| 03:25 PM | $198.89 | Up $0.00 | $198.89 | $198.76 | 0 |
| 03:24 PM | $198.77 | Down $ -0.15 | $198.77 | $198.77 | 200 |
| 03:23 PM | $198.92 | Down $ -0.03 | $198.92 | $198.92 | 100 |
| 03:20 PM | $198.95 | Up $0.02 | $199.06 | $198.94 | 700 |
| 03:20 PM | $198.95 | Up $0.00 | $199.06 | $198.94 | 0 |
| 03:20 PM | $198.95 | Up $0.00 | $199.06 | $198.94 | 0 |
| 03:18 PM | $198.93 | Down $ -0.44 | $199.26 | $198.93 | 3,100 |
| 03:18 PM | $198.93 | Up $0.00 | $199.26 | $198.93 | 0 |
| 03:15 PM | $199.37 | Up $0.36 | $199.50 | $198.72 | 1,900 |
| 03:15 PM | $199.37 | Up $0.00 | $199.50 | $198.72 | 0 |
| 03:15 PM | $199.37 | Up $0.00 | $199.50 | $198.72 | 0 |
| 03:13 PM | $199.01 | Up $0.03 | $199.01 | $199.01 | 100 |
| 03:13 PM | $199.01 | Up $0.00 | $199.01 | $199.01 | 0 |
| 03:12 PM | $198.98 | Up $0.38 | $198.98 | $198.70 | 600 |
| 03:11 PM | $198.60 | Up $0.13 | $198.60 | $198.28 | 2,100 |
| 03:10 PM | $198.47 | Down $ -0.38 | $198.85 | $198.37 | 1,200 |
| 03:09 PM | $198.85 | Down $ -0.25 | $198.92 | $198.85 | 600 |
| 03:08 PM | $199.10 | Down $ -0.03 | $199.10 | $198.93 | 200 |
| 03:06 PM | $199.13 | Up $0.11 | $199.13 | $199.13 | 100 |
| 03:06 PM | $199.13 | Up $0.00 | $199.13 | $199.13 | 0 |
| 03:05 PM | $199.02 | Up $0.08 | $199.06 | $198.93 | 1,000 |
| 03:04 PM | $198.94 | Down $ -0.10 | $199.07 | $198.94 | 400 |
| 03:01 PM | $199.04 | Up $0.35 | $199.04 | $198.74 | 800 |
| 03:01 PM | $199.04 | Up $0.00 | $199.04 | $198.74 | 0 |
| 03:01 PM | $199.04 | Up $0.00 | $199.04 | $198.74 | 0 |
| 02:59 PM | $198.69 | Down $ -0.01 | $198.69 | $198.69 | 100 |
| 02:59 PM | $198.69 | Up $0.00 | $198.69 | $198.69 | 0 |
| 02:58 PM | $198.70 | Up $0.17 | $198.70 | $198.69 | 300 |
| 02:57 PM | $198.53 | Down $ -0.28 | $198.72 | $198.53 | 1,600 |
| 02:55 PM | $198.81 | Down $ -0.19 | $198.92 | $198.81 | 1,000 |
| 02:55 PM | $198.81 | Up $0.00 | $198.92 | $198.81 | 0 |
| 02:54 PM | $199.01 | Up $0.26 | $199.15 | $198.93 | 2,100 |
| 02:53 PM | $198.75 | Up $0.19 | $198.75 | $198.75 | 100 |
| 02:50 PM | $198.56 | Up $0.53 | $198.56 | $198.01 | 4,000 |
| 02:50 PM | $198.56 | Up $0.00 | $198.56 | $198.01 | 0 |
| 02:50 PM | $198.56 | Up $0.00 | $198.56 | $198.01 | 0 |
| 02:49 PM | $198.03 | Down $ -0.10 | $198.17 | $198.00 | 3,600 |
| 02:48 PM | $198.13 | Up $0.08 | $198.13 | $197.99 | 900 |
| 02:47 PM | $198.05 | Up $0.05 | $198.27 | $197.94 | 3,100 |
| 02:45 PM | $198.01 | Up $0.19 | $198.01 | $197.82 | 900 |
| 02:45 PM | $198.01 | Up $0.00 | $198.01 | $197.82 | 0 |
| 02:44 PM | $197.81 | Up $0.05 | $198.00 | $197.81 | 700 |
| 02:43 PM | $197.76 | Down $ -0.15 | $198.10 | $197.75 | 1,200 |
| 02:42 PM | $197.91 | Up $0.13 | $197.91 | $197.61 | 5,600 |
| 02:41 PM | $197.79 | Up $0.06 | $197.90 | $197.78 | 1,700 |
| 02:40 PM | $197.73 | Up $0.19 | $197.84 | $197.65 | 1,800 |
| 02:39 PM | $197.54 | Down $ -0.28 | $197.74 | $197.54 | 500 |
| 02:38 PM | $197.82 | Up $0.19 | $197.82 | $197.82 | 100 |
| 02:37 PM | $197.63 | Up $0.00 | $197.75 | $197.60 | 700 |
| 02:35 PM | $197.62 | Up $0.06 | $197.62 | $197.40 | 9,500 |
| 02:35 PM | $197.62 | Up $0.00 | $197.62 | $197.40 | 0 |
| 02:34 PM | $197.56 | Down $ -0.42 | $197.74 | $197.56 | 300 |
| 02:33 PM | $197.98 | Down $ -0.02 | $197.98 | $197.98 | 100 |
| 02:32 PM | $198.00 | Up $0.60 | $198.00 | $197.40 | 5,300 |
| 02:31 PM | $197.40 | Down $ -0.55 | $197.94 | $197.40 | 900 |
| 02:30 PM | $197.95 | Up $0.10 | $197.95 | $197.93 | 400 |
| 02:28 PM | $197.85 | Down $ -0.15 | $197.89 | $197.77 | 900 |
| 02:28 PM | $197.85 | Up $0.00 | $197.89 | $197.77 | 0 |
| 02:27 PM | $198.00 | Down $ -0.09 | $198.00 | $197.82 | 200 |
| 02:26 PM | $198.09 | Up $0.09 | $198.09 | $197.95 | 900 |
| 02:25 PM | $198.00 | Up $0.41 | $198.00 | $197.79 | 500 |
| 02:23 PM | $197.59 | Up $0.02 | $197.62 | $197.59 | 500 |
| 02:23 PM | $197.59 | Up $0.00 | $197.62 | $197.59 | 0 |
| 02:21 PM | $197.57 | Down $ -0.48 | $197.57 | $197.57 | 100 |
| 02:21 PM | $197.57 | Up $0.00 | $197.57 | $197.57 | 0 |
| 02:19 PM | $198.05 | Down $ -0.27 | $198.20 | $198.05 | 700 |
| 02:19 PM | $198.05 | Up $0.00 | $198.20 | $198.05 | 0 |
| 02:17 PM | $198.33 | Down $ -0.12 | $198.33 | $198.33 | 100 |
| 02:17 PM | $198.33 | Up $0.00 | $198.33 | $198.33 | 0 |
| 02:16 PM | $198.44 | Up $0.01 | $198.44 | $198.44 | 100 |
| 02:15 PM | $198.43 | Up $0.16 | $198.45 | $198.22 | 500 |
| 02:14 PM | $198.27 | Down $ -0.02 | $198.48 | $198.27 | 300 |
| 02:13 PM | $198.29 | Down $ -0.39 | $198.59 | $198.29 | 300 |
| 02:12 PM | $198.68 | Down $ -0.01 | $198.79 | $198.42 | 1,100 |
| 02:09 PM | $198.69 | Down $ -0.34 | $198.77 | $198.69 | 200 |
| 02:09 PM | $198.69 | Up $0.00 | $198.77 | $198.69 | 0 |
| 02:09 PM | $198.69 | Up $0.00 | $198.77 | $198.69 | 0 |
| 02:07 PM | $199.03 | Up $0.39 | $199.04 | $199.03 | 200 |
| 02:07 PM | $199.03 | Up $0.00 | $199.04 | $199.03 | 0 |
| 02:06 PM | $198.64 | Down $ -0.26 | $198.64 | $198.64 | 200 |
| 02:05 PM | $198.90 | Down $ -0.20 | $199.43 | $198.90 | 1,800 |
| 02:03 PM | $199.10 | Up $0.02 | $199.10 | $199.10 | 100 |
| 02:03 PM | $199.10 | Up $0.00 | $199.10 | $199.10 | 0 |
| 02:00 PM | $199.08 | Up $1.11 | $199.08 | $198.11 | 900 |
| 02:00 PM | $199.08 | Up $0.00 | $199.08 | $198.11 | 0 |
| 02:00 PM | $199.08 | Up $0.00 | $199.08 | $198.11 | 0 |
| 01:59 PM | $197.97 | Down $ -0.29 | $197.97 | $197.97 | 200 |
| 01:54 PM | $198.26 | Up $0.35 | $198.26 | $198.06 | 1,400 |
| 01:54 PM | $198.26 | Up $0.00 | $198.26 | $198.06 | 0 |
| 01:54 PM | $198.26 | Up $0.00 | $198.26 | $198.06 | 0 |
| 01:54 PM | $198.26 | Up $0.00 | $198.26 | $198.06 | 0 |
| 01:54 PM | $198.26 | Up $0.00 | $198.26 | $198.06 | 0 |
| 01:53 PM | $197.91 | Down $ -0.15 | $197.91 | $197.91 | 100 |
| 01:52 PM | $198.05 | Up $0.34 | $198.05 | $198.05 | 100 |
| 01:50 PM | $197.71 | Down $ -0.23 | $197.72 | $197.71 | 500 |
| 01:50 PM | $197.71 | Up $0.00 | $197.72 | $197.71 | 0 |
| 01:48 PM | $197.94 | Up $0.00 | $197.94 | $197.94 | 100 |
| 01:48 PM | $197.94 | Up $0.00 | $197.94 | $197.94 | 0 |
| 01:47 PM | $197.94 | Up $0.22 | $197.94 | $197.94 | 100 |
| 01:46 PM | $197.72 | Down $ -0.46 | $197.72 | $197.72 | 100 |
| 01:43 PM | $198.18 | Up $0.18 | $198.18 | $198.18 | 100 |
| 01:43 PM | $198.18 | Up $0.00 | $198.18 | $198.18 | 0 |
| 01:43 PM | $198.18 | Up $0.00 | $198.18 | $198.18 | 0 |
| 01:40 PM | $198.00 | Down $ -0.09 | $198.01 | $198.00 | 200 |
| 01:40 PM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 01:40 PM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 01:39 PM | $198.09 | Down $ -0.21 | $198.18 | $198.04 | 600 |
| 01:38 PM | $198.30 | Up $0.21 | $198.30 | $198.25 | 400 |
| 01:35 PM | $198.09 | Down $ -0.22 | $198.23 | $198.08 | 500 |
| 01:35 PM | $198.09 | Up $0.00 | $198.23 | $198.08 | 0 |
| 01:35 PM | $198.09 | Up $0.00 | $198.23 | $198.08 | 0 |
| 01:34 PM | $198.31 | Up $0.27 | $198.31 | $198.18 | 200 |
| 01:32 PM | $198.04 | Up $0.13 | $198.04 | $197.85 | 200 |
| 01:32 PM | $198.04 | Up $0.00 | $198.04 | $197.85 | 0 |
| 01:30 PM | $197.91 | Down $ -0.17 | $197.92 | $197.91 | 300 |
| 01:30 PM | $197.91 | Up $0.00 | $197.92 | $197.91 | 0 |
| 01:29 PM | $198.08 | Down $ -0.30 | $198.39 | $198.08 | 1,300 |
| 01:25 PM | $198.38 | Down $ -0.06 | $198.57 | $198.38 | 800 |
| 01:25 PM | $198.38 | Up $0.00 | $198.57 | $198.38 | 0 |
| 01:25 PM | $198.38 | Up $0.00 | $198.57 | $198.38 | 0 |
| 01:25 PM | $198.38 | Up $0.00 | $198.57 | $198.38 | 0 |
| 01:21 PM | $198.44 | Up $0.01 | $198.61 | $198.43 | 800 |
| 01:21 PM | $198.44 | Up $0.00 | $198.61 | $198.43 | 0 |
| 01:21 PM | $198.44 | Up $0.00 | $198.61 | $198.43 | 0 |
| 01:21 PM | $198.44 | Up $0.00 | $198.61 | $198.43 | 0 |
| 01:20 PM | $198.43 | Down $ -0.01 | $198.43 | $198.43 | 100 |
| 01:19 PM | $198.44 | Up $0.09 | $198.44 | $198.35 | 800 |
| 01:18 PM | $198.35 | Up $0.01 | $198.35 | $198.35 | 100 |
| 01:16 PM | $198.34 | Down $ -0.10 | $198.34 | $198.27 | 200 |
| 01:16 PM | $198.34 | Up $0.00 | $198.34 | $198.27 | 0 |
| 01:15 PM | $198.44 | Up $0.31 | $198.44 | $198.11 | 1,100 |
| 01:12 PM | $198.13 | Down $ -0.10 | $198.19 | $198.05 | 1,100 |
| 01:12 PM | $198.13 | Up $0.00 | $198.19 | $198.05 | 0 |
| 01:12 PM | $198.13 | Up $0.00 | $198.19 | $198.05 | 0 |
| 01:11 PM | $198.23 | Up $0.02 | $198.33 | $198.07 | 1,000 |
| 01:09 PM | $198.21 | Down $ -0.19 | $198.26 | $198.21 | 400 |
| 01:09 PM | $198.21 | Up $0.00 | $198.26 | $198.21 | 0 |
| 01:07 PM | $198.40 | Up $0.03 | $198.40 | $198.40 | 100 |
| 01:07 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 01:04 PM | $198.37 | Up $0.52 | $198.37 | $197.77 | 4,300 |
| 01:04 PM | $198.37 | Up $0.00 | $198.37 | $197.77 | 0 |
| 01:04 PM | $198.37 | Up $0.00 | $198.37 | $197.77 | 0 |
| 01:03 PM | $197.85 | Up $0.00 | $197.85 | $197.85 | 600 |
| 01:02 PM | $197.85 | Up $0.07 | $197.85 | $197.76 | 300 |
| 01:01 PM | $197.78 | Down $ -0.20 | $197.78 | $197.78 | 100 |
| 01:00 PM | $197.98 | Up $0.03 | $198.04 | $197.98 | 500 |
| 12:55 PM | $197.95 | Up $0.08 | $197.95 | $197.78 | 600 |
| 12:55 PM | $197.95 | Up $0.00 | $197.95 | $197.78 | 0 |
| 12:55 PM | $197.95 | Up $0.00 | $197.95 | $197.78 | 0 |
| 12:55 PM | $197.95 | Up $0.00 | $197.95 | $197.78 | 0 |
| 12:55 PM | $197.95 | Up $0.00 | $197.95 | $197.78 | 0 |
| 12:54 PM | $197.87 | Down $ -0.29 | $198.03 | $197.82 | 700 |
| 12:50 PM | $198.16 | Up $0.14 | $198.16 | $198.16 | 100 |
| 12:50 PM | $198.16 | Up $0.00 | $198.16 | $198.16 | 0 |
| 12:50 PM | $198.16 | Up $0.00 | $198.16 | $198.16 | 0 |
| 12:50 PM | $198.16 | Up $0.00 | $198.16 | $198.16 | 0 |
| 12:49 PM | $198.02 | Down $ -0.16 | $198.20 | $197.89 | 1,400 |
| 12:48 PM | $198.18 | Up $0.18 | $198.18 | $198.14 | 200 |
| 12:45 PM | $198.00 | Up $0.44 | $198.00 | $197.69 | 800 |
| 12:45 PM | $198.00 | Up $0.00 | $198.00 | $197.69 | 0 |
| 12:45 PM | $198.00 | Up $0.00 | $198.00 | $197.69 | 0 |
| 12:43 PM | $197.56 | Up $0.35 | $197.56 | $197.44 | 600 |
| 12:43 PM | $197.56 | Up $0.00 | $197.56 | $197.44 | 0 |
| 12:39 PM | $197.21 | Down $ -0.07 | $197.41 | $197.21 | 500 |
| 12:39 PM | $197.21 | Up $0.00 | $197.41 | $197.21 | 0 |
| 12:39 PM | $197.21 | Up $0.00 | $197.41 | $197.21 | 0 |
| 12:39 PM | $197.21 | Up $0.00 | $197.41 | $197.21 | 0 |
| 12:38 PM | $197.28 | Down $ -0.21 | $197.28 | $197.25 | 300 |
| 12:37 PM | $197.49 | Down $ -0.43 | $197.81 | $197.49 | 1,500 |
| 12:36 PM | $197.92 | Up $0.21 | $197.92 | $197.86 | 600 |
| 12:35 PM | $197.71 | Down $ -0.15 | $197.71 | $197.71 | 100 |
| 12:32 PM | $197.86 | Down $ -0.12 | $198.13 | $197.86 | 700 |
| 12:32 PM | $197.86 | Up $0.00 | $198.13 | $197.86 | 0 |
| 12:32 PM | $197.86 | Up $0.00 | $198.13 | $197.86 | 0 |
| 12:31 PM | $197.98 | Down $ -0.05 | $198.20 | $197.98 | 1,800 |
| 12:30 PM | $198.03 | Up $0.04 | $198.14 | $198.00 | 1,900 |
| 12:29 PM | $197.99 | Down $ -0.01 | $198.29 | $197.99 | 2,900 |
| 12:28 PM | $198.00 | Up $0.32 | $198.00 | $197.92 | 200 |
| 12:27 PM | $197.68 | Up $0.16 | $197.68 | $197.68 | 100 |
| 12:26 PM | $197.52 | Up $0.33 | $197.52 | $197.23 | 700 |
| 12:25 PM | $197.19 | Up $0.19 | $197.25 | $197.00 | 1,200 |
| 12:23 PM | $197.00 | Down $ -0.07 | $197.00 | $197.00 | 100 |
| 12:23 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 12:21 PM | $197.07 | Up $0.07 | $197.15 | $197.02 | 400 |
| 12:21 PM | $197.07 | Up $0.00 | $197.15 | $197.02 | 0 |
| 12:20 PM | $197.00 | Up $0.29 | $197.07 | $196.88 | 700 |
| 12:18 PM | $196.71 | Down $ -0.08 | $196.92 | $196.71 | 300 |
| 12:18 PM | $196.71 | Up $0.00 | $196.92 | $196.71 | 0 |
| 12:17 PM | $196.79 | Down $ -0.15 | $196.83 | $196.69 | 700 |
| 12:14 PM | $196.94 | Down $ -0.23 | $196.94 | $196.94 | 100 |
| 12:14 PM | $196.94 | Up $0.00 | $196.94 | $196.94 | 0 |
| 12:14 PM | $196.94 | Up $0.00 | $196.94 | $196.94 | 0 |
| 12:12 PM | $197.17 | Down $ -0.13 | $197.17 | $197.17 | 100 |
| 12:12 PM | $197.17 | Up $0.00 | $197.17 | $197.17 | 0 |
| 12:11 PM | $197.30 | Down $ -0.38 | $197.50 | $197.29 | 800 |
| 12:09 PM | $197.68 | Up $0.17 | $197.68 | $197.68 | 100 |
| 12:09 PM | $197.68 | Up $0.00 | $197.68 | $197.68 | 0 |
| 12:07 PM | $197.51 | Up $0.00 | $197.51 | $197.51 | 300 |
| 12:07 PM | $197.51 | Up $0.00 | $197.51 | $197.51 | 0 |
| 12:04 PM | $197.51 | Down $ -0.18 | $197.61 | $197.51 | 400 |
| 12:04 PM | $197.51 | Up $0.00 | $197.61 | $197.51 | 0 |
| 12:04 PM | $197.51 | Up $0.00 | $197.61 | $197.51 | 0 |
| 12:01 PM | $197.69 | Down $ -0.81 | $198.54 | $197.59 | 8,600 |
| 12:01 PM | $197.69 | Up $0.00 | $198.54 | $197.59 | 0 |
| 12:01 PM | $197.69 | Up $0.00 | $198.54 | $197.59 | 0 |
| 12:00 PM | $198.50 | Up $0.00 | $198.51 | $198.50 | 5,900 |
| 11:59 AM | $198.50 | Up $0.00 | $198.66 | $198.50 | 7,000 |
| 11:58 AM | $198.50 | Up $0.00 | $198.50 | $198.50 | 2,100 |
| 11:57 AM | $198.50 | Down $ -0.10 | $198.67 | $198.50 | 9,300 |
| 11:56 AM | $198.60 | Up $0.10 | $198.60 | $198.50 | 3,400 |
| 11:55 AM | $198.50 | Down $ -0.01 | $198.66 | $198.50 | 13,300 |
| 11:54 AM | $198.51 | Up $0.00 | $198.51 | $198.51 | 200 |
| 11:53 AM | $198.51 | Up $0.00 | $198.51 | $198.51 | 300 |
| 11:52 AM | $198.51 | Down $ -0.23 | $198.74 | $198.50 | 3,500 |
| 11:51 AM | $198.74 | Down $ -0.04 | $198.74 | $198.74 | 100 |
| 11:46 AM | $198.78 | Up $0.00 | $198.78 | $198.78 | 100 |
| 11:46 AM | $198.78 | Up $0.00 | $198.78 | $198.78 | 0 |
| 11:46 AM | $198.78 | Up $0.00 | $198.78 | $198.78 | 0 |
| 11:46 AM | $198.78 | Up $0.00 | $198.78 | $198.78 | 0 |
| 11:46 AM | $198.78 | Up $0.00 | $198.78 | $198.78 | 0 |
| 11:43 AM | $198.78 | Up $0.01 | $198.78 | $198.67 | 700 |
| 11:43 AM | $198.78 | Up $0.00 | $198.78 | $198.67 | 0 |
| 11:43 AM | $198.78 | Up $0.00 | $198.78 | $198.67 | 0 |
| 11:40 AM | $198.77 | Down $ -0.31 | $198.77 | $198.67 | 200 |
| 11:40 AM | $198.77 | Up $0.00 | $198.77 | $198.67 | 0 |
| 11:40 AM | $198.77 | Up $0.00 | $198.77 | $198.67 | 0 |
| 11:38 AM | $199.08 | Down $ -0.05 | $199.15 | $198.77 | 1,300 |
| 11:38 AM | $199.08 | Up $0.00 | $199.15 | $198.77 | 0 |
| 11:35 AM | $199.13 | Down $ -0.46 | $199.67 | $199.12 | 2,200 |
| 11:35 AM | $199.13 | Up $0.00 | $199.67 | $199.12 | 0 |
| 11:35 AM | $199.13 | Up $0.00 | $199.67 | $199.12 | 0 |
| 11:33 AM | $199.59 | Up $0.56 | $199.60 | $199.45 | 700 |
| 11:33 AM | $199.59 | Up $0.00 | $199.60 | $199.45 | 0 |
| 11:32 AM | $199.03 | Up $0.16 | $199.03 | $199.03 | 100 |
| 11:29 AM | $198.87 | Up $0.11 | $198.87 | $198.73 | 300 |
| 11:29 AM | $198.87 | Up $0.00 | $198.87 | $198.73 | 0 |
| 11:29 AM | $198.87 | Up $0.00 | $198.87 | $198.73 | 0 |
| 11:28 AM | $198.76 | Up $0.25 | $198.76 | $198.40 | 4,500 |
| 11:27 AM | $198.51 | Up $0.01 | $198.66 | $198.50 | 23,800 |
| 11:26 AM | $198.50 | Up $0.00 | $198.65 | $198.50 | 13,400 |
| 11:25 AM | $198.50 | Down $ -0.01 | $198.50 | $198.50 | 1,000 |
| 11:24 AM | $198.51 | Up $0.01 | $198.76 | $198.50 | 5,000 |
| 11:23 AM | $198.50 | Down $ -0.01 | $198.50 | $198.50 | 900 |
| 11:22 AM | $198.51 | Down $ -0.16 | $198.51 | $198.51 | 400 |
| 11:21 AM | $198.67 | Up $0.16 | $198.82 | $198.50 | 7,800 |
| 11:20 AM | $198.51 | Up $0.50 | $198.77 | $198.34 | 5,300 |
| 11:19 AM | $198.01 | Down $ -0.13 | $198.01 | $198.01 | 100 |
| 11:18 AM | $198.14 | Down $ -0.64 | $198.15 | $198.14 | 200 |
| 11:17 AM | $198.78 | Up $0.00 | $198.78 | $198.56 | 1,000 |
| 11:16 AM | $198.78 | Down $ -0.10 | $198.78 | $198.52 | 500 |
| 11:14 AM | $198.88 | Down $ -0.15 | $199.14 | $198.88 | 1,200 |
| 11:14 AM | $198.88 | Up $0.00 | $199.14 | $198.88 | 0 |
| 11:13 AM | $199.03 | Down $ -0.13 | $199.15 | $199.03 | 700 |
| 11:11 AM | $199.16 | Up $0.02 | $199.16 | $199.16 | 100 |
| 11:11 AM | $199.16 | Up $0.00 | $199.16 | $199.16 | 0 |
| 11:10 AM | $199.14 | Down $ -0.28 | $199.14 | $199.14 | 100 |
| 11:08 AM | $199.42 | Down $ -0.19 | $199.42 | $199.42 | 100 |
| 11:08 AM | $199.42 | Up $0.00 | $199.42 | $199.42 | 0 |
| 11:07 AM | $199.60 | Up $0.07 | $199.70 | $199.60 | 1,500 |
| 11:06 AM | $199.53 | Down $ -0.33 | $199.69 | $199.53 | 700 |
| 11:04 AM | $199.86 | Down $ -0.30 | $199.87 | $199.86 | 200 |
| 11:04 AM | $199.86 | Up $0.00 | $199.87 | $199.86 | 0 |
| 11:02 AM | $200.16 | Up $0.03 | $200.16 | $199.78 | 300 |
| 11:02 AM | $200.16 | Up $0.00 | $200.16 | $199.78 | 0 |
| 11:01 AM | $200.13 | Up $0.26 | $200.14 | $200.11 | 600 |
| 11:00 AM | $199.87 | Up $0.20 | $199.87 | $199.87 | 100 |
| 10:57 AM | $199.67 | Down $ -0.13 | $199.80 | $199.54 | 1,900 |
| 10:57 AM | $199.67 | Up $0.00 | $199.80 | $199.54 | 0 |
| 10:57 AM | $199.67 | Up $0.00 | $199.80 | $199.54 | 0 |
| 10:55 AM | $199.80 | Down $ -0.27 | $200.21 | $199.80 | 1,800 |
| 10:55 AM | $199.80 | Up $0.00 | $200.21 | $199.80 | 0 |
| 10:52 AM | $200.07 | Up $0.07 | $200.07 | $200.07 | 300 |
| 10:52 AM | $200.07 | Up $0.00 | $200.07 | $200.07 | 0 |
| 10:52 AM | $200.07 | Up $0.00 | $200.07 | $200.07 | 0 |
| 10:51 AM | $200.00 | Down $ -0.02 | $200.00 | $200.00 | 100 |
| 10:46 AM | $200.02 | Up $0.69 | $200.02 | $199.67 | 900 |
| 10:46 AM | $200.02 | Up $0.00 | $200.02 | $199.67 | 0 |
| 10:46 AM | $200.02 | Up $0.00 | $200.02 | $199.67 | 0 |
| 10:46 AM | $200.02 | Up $0.00 | $200.02 | $199.67 | 0 |
| 10:46 AM | $200.02 | Up $0.00 | $200.02 | $199.67 | 0 |
| 10:45 AM | $199.34 | Down $ -0.19 | $199.34 | $199.34 | 100 |
| 10:39 AM | $199.53 | Down $ -0.41 | $199.86 | $199.31 | 700 |
| 10:39 AM | $199.53 | Up $0.00 | $199.86 | $199.31 | 0 |
| 10:39 AM | $199.53 | Up $0.00 | $199.86 | $199.31 | 0 |
| 10:39 AM | $199.53 | Up $0.00 | $199.86 | $199.31 | 0 |
| 10:39 AM | $199.53 | Up $0.00 | $199.86 | $199.31 | 0 |
| 10:39 AM | $199.53 | Up $0.00 | $199.86 | $199.31 | 0 |
| 10:36 AM | $199.94 | Up $0.34 | $199.94 | $199.94 | 100 |
| 10:36 AM | $199.94 | Up $0.00 | $199.94 | $199.94 | 0 |
| 10:36 AM | $199.94 | Up $0.00 | $199.94 | $199.94 | 0 |
| 10:35 AM | $199.60 | Up $0.02 | $199.79 | $199.24 | 1,000 |
| 10:34 AM | $199.58 | Down $ -0.50 | $200.00 | $199.20 | 4,600 |
| 10:32 AM | $200.08 | Down $ -0.42 | $200.38 | $200.08 | 1,800 |
| 10:32 AM | $200.08 | Up $0.00 | $200.38 | $200.08 | 0 |
| 10:31 AM | $200.50 | Down $ -0.02 | $200.68 | $200.50 | 600 |
| 10:30 AM | $200.52 | Up $0.02 | $200.52 | $200.50 | 300 |
| 10:29 AM | $200.50 | Down $ -0.72 | $201.28 | $200.50 | 1,600 |
| 10:25 AM | $201.22 | Down $ -0.57 | $201.43 | $201.22 | 500 |
| 10:25 AM | $201.22 | Up $0.00 | $201.43 | $201.22 | 0 |
| 10:25 AM | $201.22 | Up $0.00 | $201.43 | $201.22 | 0 |
| 10:25 AM | $201.22 | Up $0.00 | $201.43 | $201.22 | 0 |
| 10:21 AM | $201.79 | Up $0.66 | $201.79 | $201.79 | 300 |
| 10:21 AM | $201.79 | Up $0.00 | $201.79 | $201.79 | 0 |
| 10:21 AM | $201.79 | Up $0.00 | $201.79 | $201.79 | 0 |
| 10:21 AM | $201.79 | Up $0.00 | $201.79 | $201.79 | 0 |
| 10:20 AM | $201.13 | Down $ -0.33 | $201.13 | $201.11 | 200 |
| 10:18 AM | $201.46 | Up $0.30 | $201.46 | $201.25 | 300 |
| 10:18 AM | $201.46 | Up $0.00 | $201.46 | $201.25 | 0 |
| 10:14 AM | $201.16 | Down $ -0.15 | $201.16 | $201.16 | 100 |
| 10:14 AM | $201.16 | Up $0.00 | $201.16 | $201.16 | 0 |
| 10:14 AM | $201.16 | Up $0.00 | $201.16 | $201.16 | 0 |
| 10:14 AM | $201.16 | Up $0.00 | $201.16 | $201.16 | 0 |
| 10:13 AM | $201.31 | Down $ -0.02 | $201.31 | $201.31 | 100 |
| 10:12 AM | $201.33 | Up $0.67 | $201.33 | $200.78 | 1,100 |
| 10:11 AM | $200.66 | Down $ -0.70 | $200.66 | $200.66 | 100 |
| 10:09 AM | $201.36 | Up $1.16 | $201.36 | $201.15 | 900 |
| 10:09 AM | $201.36 | Up $0.00 | $201.36 | $201.15 | 0 |
| 10:08 AM | $200.20 | Down $ -1.68 | $201.67 | $200.20 | 200 |
| 10:07 AM | $201.88 | Down $ -0.42 | $202.40 | $201.88 | 1,400 |
| 10:05 AM | $202.30 | Down $ -0.91 | $202.93 | $202.30 | 800 |
| 10:05 AM | $202.30 | Up $0.00 | $202.93 | $202.30 | 0 |
| 10:02 AM | $203.21 | Up $0.23 | $203.21 | $202.18 | 700 |
| 10:02 AM | $203.21 | Up $0.00 | $203.21 | $202.18 | 0 |
| 10:02 AM | $203.21 | Up $0.00 | $203.21 | $202.18 | 0 |
| 10:00 AM | $202.98 | Down $ -0.63 | $203.14 | $202.98 | 600 |
| 10:00 AM | $202.98 | Up $0.00 | $203.14 | $202.98 | 0 |
| 09:59 AM | $203.61 | Down $ -0.67 | $203.89 | $203.61 | 900 |
| 09:58 AM | $204.28 | Up $0.13 | $204.28 | $204.28 | 100 |
| 09:57 AM | $204.15 | Down $ -0.09 | $204.15 | $204.15 | 100 |
| 09:55 AM | $204.24 | Up $0.08 | $204.44 | $204.24 | 300 |
| 09:55 AM | $204.24 | Up $0.00 | $204.44 | $204.24 | 0 |
| 09:53 AM | $204.17 | Up $0.04 | $204.17 | $204.17 | 100 |
| 09:53 AM | $204.17 | Up $0.00 | $204.17 | $204.17 | 0 |
| 09:52 AM | $204.12 | Down $ -0.21 | $204.12 | $204.12 | 300 |
| 09:51 AM | $204.33 | Up $0.23 | $204.33 | $204.00 | 500 |
| 09:49 AM | $204.10 | Down $ -0.70 | $204.82 | $204.10 | 700 |
| 09:49 AM | $204.10 | Up $0.00 | $204.82 | $204.10 | 0 |
| 09:47 AM | $204.80 | Down $ -0.90 | $205.60 | $204.80 | 2,000 |
| 09:47 AM | $204.80 | Up $0.00 | $205.60 | $204.80 | 0 |
| 09:45 AM | $205.70 | Up $0.24 | $205.70 | $205.22 | 1,000 |
| 09:45 AM | $205.70 | Up $0.00 | $205.70 | $205.22 | 0 |
| 09:38 AM | $205.46 | Down $ -0.45 | $205.74 | $204.98 | 1,500 |
| 09:38 AM | $205.46 | Up $0.00 | $205.74 | $204.98 | 0 |
| 09:38 AM | $205.46 | Up $0.00 | $205.74 | $204.98 | 0 |
| 09:38 AM | $205.46 | Up $0.00 | $205.74 | $204.98 | 0 |
| 09:38 AM | $205.46 | Up $0.00 | $205.74 | $204.98 | 0 |
| 09:38 AM | $205.46 | Up $0.00 | $205.74 | $204.98 | 0 |
| 09:38 AM | $205.46 | Up $0.00 | $205.74 | $204.98 | 0 |
| 09:37 AM | $205.91 | Up $0.48 | $205.91 | $205.79 | 300 |
| 09:36 AM | $205.43 | Up $0.01 | $205.43 | $205.43 | 100 |
| 09:35 AM | $205.42 | Up $0.67 | $206.18 | $205.42 | 900 |
| 09:34 AM | $204.75 | Down $ -0.94 | $204.75 | $204.75 | 100 |
| 09:33 AM | $205.69 | Down $ -0.24 | $205.69 | $204.74 | 1,100 |
| 09:32 AM | $205.93 | Up $0.05 | $205.93 | $205.78 | 200 |
| 09:31 AM | $205.88 | Up $0.68 | $205.88 | $205.76 | 200 |
| 09:30 AM | $205.20 | Down $ -3.80 | $208.00 | $204.57 | 5,800 |
| Previous close | $209.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/07/2026 | $209.00 | $214.47 | $215.37 | $208.69 | 179,500 |
| 27/07/2026 | $205.82 | $204.46 | $206.40 | $202.98 | 268,900 |
| 24/07/2026 | $212.43 | $215.42 | $216.16 | $212.23 | 98,100 |
| 23/07/2026 | $214.36 | $212.80 | $214.38 | $212.00 | 285,800 |
| 22/07/2026 | $215.04 | $215.13 | $215.71 | $214.30 | 99,800 |
| 21/07/2026 | $216.30 | $215.80 | $216.86 | $215.24 | 69,600 |
| 20/07/2026 | $213.21 | $214.02 | $215.61 | $212.94 | 139,400 |
| 17/07/2026 | $218.58 | $220.18 | $220.88 | $218.40 | 83,200 |
| 16/07/2026 | $220.45 | $220.74 | $221.21 | $218.81 | 170,500 |
| 15/07/2026 | $205.50 | $206.72 | $208.11 | $204.84 | 158,800 |
| 14/07/2026 | $210.02 | $210.48 | $211.61 | $208.89 | 112,400 |
| 13/07/2026 | $209.23 | $210.75 | $211.16 | $208.75 | 200,200 |
| 10/07/2026 | $208.85 | $209.24 | $209.36 | $208.09 | 79,900 |
| 09/07/2026 | $211.95 | $211.20 | $212.89 | $210.77 | 252,300 |
| 08/07/2026 | $208.37 | $204.67 | $208.47 | $204.29 | 87,200 |
| 07/07/2026 | $206.59 | $204.39 | $207.48 | $203.63 | 372,500 |
| 06/07/2026 | $200.21 | $200.35 | $201.01 | $199.09 | 293,800 |
| 03/07/2026 | $200.65 | $199.57 | $200.82 | $199.25 | 45,300 |
| 02/07/2026 | $197.37 | $199.56 | $200.07 | $195.02 | 190,300 |
| 30/06/2026 | $204.15 | $202.68 | $204.50 | $202.68 | 314,400 |
| 29/06/2026 | $205.07 | $203.81 | $205.31 | $202.79 | 134,700 |
| 26/06/2026 | $204.90 | $204.84 | $205.61 | $203.24 | 160,400 |
| 25/06/2026 | $206.80 | $208.30 | $208.96 | $205.65 | 182,700 |
| 24/06/2026 | $203.75 | $204.89 | $204.89 | $202.11 | 159,300 |
| 23/06/2026 | $205.21 | $205.79 | $206.27 | $204.42 | 136,700 |
| 22/06/2026 | $207.87 | $207.99 | $208.98 | $206.71 | 166,500 |
| 19/06/2026 | $204.21 | $204.10 | $204.56 | $203.10 | 166,200 |
| 18/06/2026 | $205.60 | $204.89 | $206.13 | $203.73 | 148,300 |
| 17/06/2026 | $204.34 | $208.58 | $209.03 | $203.58 | 168,800 |
| 16/06/2026 | $213.95 | $215.28 | $215.28 | $213.46 | 151,900 |
Graphs are not available, please refer to the detailed table