Find a quote
TFI INTERNATIONAL INC
222.37 Down -0.63 (-0.28 %)
Delayed : 2026/06/05 17:40:00
- Previous close $223.00
- Opening $220.76
- Today High $224.07
- Today Low $219.95
- Price Bid $220.11
- Price Ask $220.11
- 52 Weeks High $225.00
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 289,945
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $222.37 | Down $ -0.02 | $222.37 | $222.37 | 16,900 |
| 03:59 PM | $222.39 | Up $0.09 | $222.39 | $222.11 | 7,500 |
| 03:58 PM | $222.30 | Down $ -0.06 | $222.43 | $222.17 | 4,100 |
| 03:57 PM | $222.36 | Up $0.32 | $222.37 | $222.24 | 600 |
| 03:56 PM | $222.04 | Down $ -0.17 | $222.41 | $222.04 | 1,700 |
| 03:55 PM | $222.21 | Down $ -0.40 | $222.61 | $222.21 | 3,000 |
| 03:54 PM | $222.61 | Up $0.31 | $222.61 | $222.58 | 400 |
| 03:53 PM | $222.30 | Up $0.02 | $222.30 | $222.16 | 4,300 |
| 03:52 PM | $222.28 | Up $0.42 | $222.28 | $222.28 | 100 |
| 03:51 PM | $221.86 | Down $ -0.22 | $222.29 | $221.86 | 900 |
| 03:50 PM | $222.08 | Up $0.26 | $222.11 | $221.88 | 700 |
| 03:49 PM | $221.82 | Up $0.46 | $221.89 | $221.78 | 700 |
| 03:48 PM | $221.36 | Down $ -0.12 | $221.82 | $221.36 | 1,200 |
| 03:47 PM | $221.48 | Up $0.26 | $221.48 | $221.33 | 400 |
| 03:46 PM | $221.22 | Down $ -0.11 | $221.33 | $221.22 | 500 |
| 03:45 PM | $221.33 | Up $0.23 | $221.33 | $221.33 | 100 |
| 03:44 PM | $221.10 | Up $0.01 | $221.10 | $220.90 | 700 |
| 03:43 PM | $221.09 | Up $0.13 | $221.29 | $220.89 | 6,000 |
| 03:42 PM | $220.96 | Down $ -0.52 | $221.07 | $220.96 | 400 |
| 03:41 PM | $221.48 | Up $0.20 | $221.48 | $221.28 | 700 |
| 03:40 PM | $221.28 | Up $0.14 | $221.28 | $221.28 | 100 |
| 03:39 PM | $221.14 | Up $0.23 | $221.14 | $221.14 | 100 |
| 03:38 PM | $220.91 | Down $ -0.25 | $220.91 | $220.91 | 1,400 |
| 03:37 PM | $221.16 | Up $0.44 | $221.16 | $221.16 | 400 |
| 03:36 PM | $220.72 | Up $0.10 | $221.07 | $220.72 | 300 |
| 03:33 PM | $220.62 | Up $0.35 | $220.62 | $220.49 | 400 |
| 03:33 PM | $220.62 | Up $0.00 | $220.62 | $220.49 | 0 |
| 03:33 PM | $220.62 | Up $0.00 | $220.62 | $220.49 | 0 |
| 03:32 PM | $220.27 | Up $0.03 | $220.44 | $220.27 | 500 |
| 03:31 PM | $220.24 | Up $0.11 | $220.26 | $220.24 | 1,100 |
| 03:30 PM | $220.13 | Up $0.00 | $220.13 | $220.13 | 200 |
| 03:29 PM | $220.13 | Up $0.00 | $220.13 | $220.13 | 300 |
| 03:27 PM | $220.13 | Up $0.03 | $220.13 | $220.11 | 400 |
| 03:27 PM | $220.13 | Up $0.00 | $220.13 | $220.11 | 0 |
| 03:26 PM | $220.10 | Down $ -0.06 | $220.16 | $220.10 | 600 |
| 03:25 PM | $220.16 | Down $ -0.19 | $220.16 | $220.11 | 400 |
| 03:24 PM | $220.35 | Up $0.16 | $220.58 | $220.11 | 800 |
| 03:22 PM | $220.19 | Down $ -0.07 | $220.40 | $220.19 | 300 |
| 03:22 PM | $220.19 | Up $0.00 | $220.40 | $220.19 | 0 |
| 03:21 PM | $220.26 | Up $0.04 | $220.55 | $220.19 | 2,100 |
| 03:20 PM | $220.22 | Down $ -0.07 | $220.42 | $220.22 | 1,300 |
| 03:19 PM | $220.29 | Up $0.00 | $220.29 | $220.29 | 200 |
| 03:18 PM | $220.29 | Down $ -0.11 | $220.37 | $220.16 | 1,700 |
| 03:17 PM | $220.40 | Up $0.45 | $220.40 | $220.30 | 700 |
| 03:16 PM | $219.95 | Down $ -0.50 | $220.30 | $219.95 | 1,900 |
| 03:14 PM | $220.45 | Up $0.00 | $220.45 | $220.38 | 400 |
| 03:14 PM | $220.45 | Up $0.00 | $220.45 | $220.38 | 0 |
| 03:12 PM | $220.45 | Down $ -0.85 | $221.31 | $220.45 | 1,700 |
| 03:12 PM | $220.45 | Up $0.00 | $221.31 | $220.45 | 0 |
| 03:11 PM | $221.30 | Up $0.32 | $221.30 | $221.30 | 500 |
| 03:09 PM | $220.98 | Down $ -0.07 | $221.08 | $220.90 | 700 |
| 03:09 PM | $220.98 | Up $0.00 | $221.08 | $220.90 | 0 |
| 03:08 PM | $221.05 | Down $ -0.31 | $221.05 | $220.94 | 1,500 |
| 03:07 PM | $221.36 | Up $0.44 | $221.36 | $221.23 | 400 |
| 03:02 PM | $220.92 | Up $0.68 | $220.92 | $220.24 | 1,000 |
| 03:02 PM | $220.92 | Up $0.00 | $220.92 | $220.24 | 0 |
| 03:02 PM | $220.92 | Up $0.00 | $220.92 | $220.24 | 0 |
| 03:02 PM | $220.92 | Up $0.00 | $220.92 | $220.24 | 0 |
| 03:02 PM | $220.92 | Up $0.00 | $220.92 | $220.24 | 0 |
| 03:01 PM | $220.24 | Up $0.15 | $220.24 | $220.18 | 200 |
| 03:00 PM | $220.10 | Down $ -0.18 | $220.23 | $220.08 | 600 |
| 02:58 PM | $220.27 | Up $0.05 | $220.27 | $220.00 | 800 |
| 02:58 PM | $220.27 | Up $0.00 | $220.27 | $220.00 | 0 |
| 02:57 PM | $220.22 | Down $ -0.19 | $220.30 | $220.22 | 300 |
| 02:56 PM | $220.41 | Up $0.35 | $220.41 | $220.41 | 300 |
| 02:54 PM | $220.06 | Down $ -0.20 | $220.09 | $220.06 | 300 |
| 02:54 PM | $220.06 | Up $0.00 | $220.09 | $220.06 | 0 |
| 02:52 PM | $220.26 | Down $ -0.31 | $220.33 | $220.25 | 600 |
| 02:52 PM | $220.26 | Up $0.00 | $220.33 | $220.25 | 0 |
| 02:49 PM | $220.57 | Up $0.30 | $220.57 | $220.53 | 500 |
| 02:49 PM | $220.57 | Up $0.00 | $220.57 | $220.53 | 0 |
| 02:49 PM | $220.57 | Up $0.00 | $220.57 | $220.53 | 0 |
| 02:48 PM | $220.27 | Down $ -0.11 | $220.35 | $220.27 | 700 |
| 02:43 PM | $220.38 | Down $ -0.17 | $220.38 | $220.38 | 100 |
| 02:43 PM | $220.38 | Up $0.00 | $220.38 | $220.38 | 0 |
| 02:43 PM | $220.38 | Up $0.00 | $220.38 | $220.38 | 0 |
| 02:43 PM | $220.38 | Up $0.00 | $220.38 | $220.38 | 0 |
| 02:43 PM | $220.38 | Up $0.00 | $220.38 | $220.38 | 0 |
| 02:42 PM | $220.55 | Down $ -0.22 | $220.61 | $220.55 | 400 |
| 02:41 PM | $220.77 | Down $ -0.27 | $220.99 | $220.71 | 2,800 |
| 02:39 PM | $221.04 | Up $0.39 | $221.04 | $221.01 | 200 |
| 02:39 PM | $221.04 | Up $0.00 | $221.04 | $221.01 | 0 |
| 02:38 PM | $220.65 | Down $ -0.21 | $220.67 | $220.65 | 300 |
| 02:37 PM | $220.86 | Down $ -0.04 | $220.89 | $220.86 | 600 |
| 02:36 PM | $220.90 | Down $ -0.24 | $220.90 | $220.90 | 100 |
| 02:35 PM | $221.14 | Down $ -0.05 | $221.14 | $221.14 | 100 |
| 02:34 PM | $221.19 | Up $0.28 | $221.19 | $221.19 | 100 |
| 02:33 PM | $220.90 | Down $ -0.16 | $220.90 | $220.90 | 100 |
| 02:30 PM | $221.06 | Up $0.06 | $221.45 | $221.04 | 800 |
| 02:30 PM | $221.06 | Up $0.00 | $221.45 | $221.04 | 0 |
| 02:30 PM | $221.06 | Up $0.00 | $221.45 | $221.04 | 0 |
| 02:29 PM | $221.00 | Up $0.00 | $221.00 | $221.00 | 100 |
| 02:27 PM | $221.00 | Down $ -0.40 | $221.00 | $221.00 | 100 |
| 02:27 PM | $221.00 | Up $0.00 | $221.00 | $221.00 | 0 |
| 02:26 PM | $221.40 | Down $ -0.43 | $221.73 | $221.40 | 1,500 |
| 02:23 PM | $221.83 | Up $0.11 | $221.83 | $221.83 | 100 |
| 02:23 PM | $221.83 | Up $0.00 | $221.83 | $221.83 | 0 |
| 02:23 PM | $221.83 | Up $0.00 | $221.83 | $221.83 | 0 |
| 02:22 PM | $221.72 | Down $ -0.12 | $221.72 | $221.72 | 100 |
| 02:17 PM | $221.84 | Up $0.56 | $221.84 | $221.49 | 1,100 |
| 02:17 PM | $221.84 | Up $0.00 | $221.84 | $221.49 | 0 |
| 02:17 PM | $221.84 | Up $0.00 | $221.84 | $221.49 | 0 |
| 02:17 PM | $221.84 | Up $0.00 | $221.84 | $221.49 | 0 |
| 02:17 PM | $221.84 | Up $0.00 | $221.84 | $221.49 | 0 |
| 02:15 PM | $221.28 | Down $ -0.71 | $221.76 | $221.28 | 2,000 |
| 02:15 PM | $221.28 | Up $0.00 | $221.76 | $221.28 | 0 |
| 02:11 PM | $221.99 | Up $0.02 | $221.99 | $221.75 | 1,000 |
| 02:11 PM | $221.99 | Up $0.00 | $221.99 | $221.75 | 0 |
| 02:11 PM | $221.99 | Up $0.00 | $221.99 | $221.75 | 0 |
| 02:11 PM | $221.99 | Up $0.00 | $221.99 | $221.75 | 0 |
| 02:05 PM | $221.97 | Up $0.16 | $221.97 | $221.90 | 300 |
| 02:05 PM | $221.97 | Up $0.00 | $221.97 | $221.90 | 0 |
| 02:05 PM | $221.97 | Up $0.00 | $221.97 | $221.90 | 0 |
| 02:05 PM | $221.97 | Up $0.00 | $221.97 | $221.90 | 0 |
| 02:05 PM | $221.97 | Up $0.00 | $221.97 | $221.90 | 0 |
| 02:05 PM | $221.97 | Up $0.00 | $221.97 | $221.90 | 0 |
| 02:04 PM | $221.81 | Down $ -0.07 | $221.81 | $221.73 | 400 |
| 02:01 PM | $221.88 | Up $0.36 | $221.88 | $221.54 | 600 |
| 02:01 PM | $221.88 | Up $0.00 | $221.88 | $221.54 | 0 |
| 02:01 PM | $221.88 | Up $0.00 | $221.88 | $221.54 | 0 |
| 01:58 PM | $221.52 | Up $0.13 | $221.52 | $221.52 | 200 |
| 01:58 PM | $221.52 | Up $0.00 | $221.52 | $221.52 | 0 |
| 01:58 PM | $221.52 | Up $0.00 | $221.52 | $221.52 | 0 |
| 01:56 PM | $221.39 | Down $ -0.05 | $221.39 | $221.39 | 200 |
| 01:56 PM | $221.39 | Up $0.00 | $221.39 | $221.39 | 0 |
| 01:54 PM | $221.44 | Down $ -0.22 | $221.55 | $221.44 | 200 |
| 01:54 PM | $221.44 | Up $0.00 | $221.55 | $221.44 | 0 |
| 01:53 PM | $221.66 | Down $ -0.01 | $221.66 | $221.56 | 500 |
| 01:52 PM | $221.67 | Down $ -0.01 | $221.67 | $221.67 | 200 |
| 01:50 PM | $221.68 | Up $0.13 | $221.68 | $221.66 | 800 |
| 01:50 PM | $221.68 | Up $0.00 | $221.68 | $221.66 | 0 |
| 01:49 PM | $221.55 | Up $0.01 | $221.55 | $221.55 | 200 |
| 01:48 PM | $221.54 | Down $ -0.05 | $221.54 | $221.50 | 700 |
| 01:44 PM | $221.59 | Up $0.07 | $221.59 | $221.51 | 700 |
| 01:44 PM | $221.59 | Up $0.00 | $221.59 | $221.51 | 0 |
| 01:44 PM | $221.59 | Up $0.00 | $221.59 | $221.51 | 0 |
| 01:44 PM | $221.59 | Up $0.00 | $221.59 | $221.51 | 0 |
| 01:43 PM | $221.52 | Down $ -0.28 | $221.73 | $221.52 | 3,000 |
| 01:40 PM | $221.80 | Up $0.15 | $221.80 | $221.80 | 200 |
| 01:40 PM | $221.80 | Up $0.00 | $221.80 | $221.80 | 0 |
| 01:40 PM | $221.80 | Up $0.00 | $221.80 | $221.80 | 0 |
| 01:36 PM | $221.65 | Up $0.22 | $221.65 | $221.42 | 6,500 |
| 01:36 PM | $221.65 | Up $0.00 | $221.65 | $221.42 | 0 |
| 01:36 PM | $221.65 | Up $0.00 | $221.65 | $221.42 | 0 |
| 01:36 PM | $221.65 | Up $0.00 | $221.65 | $221.42 | 0 |
| 01:35 PM | $221.43 | Down $ -0.10 | $221.65 | $221.43 | 8,400 |
| 01:34 PM | $221.53 | Up $0.00 | $221.58 | $221.52 | 1,200 |
| 01:33 PM | $221.53 | Up $0.00 | $221.53 | $221.53 | 400 |
| 01:32 PM | $221.53 | Down $ -0.13 | $221.58 | $221.53 | 1,000 |
| 01:31 PM | $221.66 | Up $0.00 | $221.74 | $221.63 | 600 |
| 01:30 PM | $221.66 | Down $ -0.32 | $221.74 | $221.54 | 1,900 |
| 01:29 PM | $221.98 | Down $ -0.03 | $222.05 | $221.98 | 200 |
| 01:27 PM | $222.01 | Down $ -0.11 | $222.01 | $222.01 | 100 |
| 01:27 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:25 PM | $222.12 | Up $0.14 | $222.12 | $222.06 | 200 |
| 01:25 PM | $222.12 | Up $0.00 | $222.12 | $222.06 | 0 |
| 01:24 PM | $221.98 | Down $ -0.02 | $221.98 | $221.98 | 100 |
| 01:22 PM | $222.00 | Up $0.72 | $222.00 | $221.77 | 1,400 |
| 01:22 PM | $222.00 | Up $0.00 | $222.00 | $221.77 | 0 |
| 01:16 PM | $221.28 | Down $ -0.27 | $221.34 | $221.28 | 700 |
| 01:16 PM | $221.28 | Up $0.00 | $221.34 | $221.28 | 0 |
| 01:16 PM | $221.28 | Up $0.00 | $221.34 | $221.28 | 0 |
| 01:16 PM | $221.28 | Up $0.00 | $221.34 | $221.28 | 0 |
| 01:16 PM | $221.28 | Up $0.00 | $221.34 | $221.28 | 0 |
| 01:16 PM | $221.28 | Up $0.00 | $221.34 | $221.28 | 0 |
| 01:10 PM | $221.55 | Down $ -0.30 | $221.60 | $221.55 | 1,800 |
| 01:10 PM | $221.55 | Up $0.00 | $221.60 | $221.55 | 0 |
| 01:10 PM | $221.55 | Up $0.00 | $221.60 | $221.55 | 0 |
| 01:10 PM | $221.55 | Up $0.00 | $221.60 | $221.55 | 0 |
| 01:10 PM | $221.55 | Up $0.00 | $221.60 | $221.55 | 0 |
| 01:10 PM | $221.55 | Up $0.00 | $221.60 | $221.55 | 0 |
| 01:09 PM | $221.85 | Up $0.12 | $221.85 | $221.85 | 100 |
| 01:08 PM | $221.73 | Up $0.08 | $221.89 | $221.73 | 300 |
| 01:07 PM | $221.65 | Up $0.02 | $221.65 | $221.50 | 900 |
| 01:06 PM | $221.63 | Up $0.28 | $221.65 | $221.39 | 2,200 |
| 01:04 PM | $221.35 | Up $0.24 | $221.35 | $221.35 | 200 |
| 01:04 PM | $221.35 | Up $0.00 | $221.35 | $221.35 | 0 |
| 01:03 PM | $221.11 | Down $ -0.12 | $221.11 | $221.06 | 900 |
| 01:02 PM | $221.23 | Down $ -0.09 | $221.23 | $221.23 | 300 |
| 01:01 PM | $221.32 | Down $ -0.36 | $221.35 | $221.32 | 700 |
| 01:00 PM | $221.68 | Up $0.22 | $221.68 | $221.46 | 200 |
| 12:59 PM | $221.46 | Up $0.31 | $221.46 | $221.26 | 2,300 |
| 12:56 PM | $221.15 | Down $ -0.28 | $221.36 | $221.15 | 1,000 |
| 12:56 PM | $221.15 | Up $0.00 | $221.36 | $221.15 | 0 |
| 12:56 PM | $221.15 | Up $0.00 | $221.36 | $221.15 | 0 |
| 12:55 PM | $221.43 | Up $0.01 | $221.43 | $221.43 | 900 |
| 12:54 PM | $221.42 | Up $0.06 | $221.43 | $221.28 | 9,300 |
| 12:53 PM | $221.36 | Up $0.36 | $221.42 | $221.18 | 2,100 |
| 12:52 PM | $221.00 | Up $0.00 | $221.45 | $220.98 | 2,200 |
| 12:50 PM | $221.00 | Down $ -0.38 | $221.32 | $221.00 | 3,400 |
| 12:50 PM | $221.00 | Up $0.00 | $221.32 | $221.00 | 0 |
| 12:49 PM | $221.38 | Up $0.58 | $221.81 | $220.79 | 8,100 |
| 12:47 PM | $220.80 | Up $0.02 | $220.80 | $220.78 | 1,300 |
| 12:47 PM | $220.80 | Up $0.00 | $220.80 | $220.78 | 0 |
| 12:46 PM | $220.79 | Up $0.07 | $220.79 | $220.79 | 200 |
| 12:44 PM | $220.71 | Down $ -0.48 | $220.72 | $220.70 | 1,300 |
| 12:44 PM | $220.71 | Up $0.00 | $220.72 | $220.70 | 0 |
| 12:42 PM | $221.19 | Down $ -0.80 | $221.79 | $221.19 | 800 |
| 12:42 PM | $221.19 | Up $0.00 | $221.79 | $221.19 | 0 |
| 12:39 PM | $221.99 | Up $0.23 | $221.99 | $221.99 | 100 |
| 12:39 PM | $221.99 | Up $0.00 | $221.99 | $221.99 | 0 |
| 12:39 PM | $221.99 | Up $0.00 | $221.99 | $221.99 | 0 |
| 12:38 PM | $221.76 | Down $ -0.68 | $222.45 | $221.76 | 7,000 |
| 12:35 PM | $222.44 | Up $0.12 | $222.44 | $222.44 | 100 |
| 12:35 PM | $222.44 | Up $0.00 | $222.44 | $222.44 | 0 |
| 12:35 PM | $222.44 | Up $0.00 | $222.44 | $222.44 | 0 |
| 12:32 PM | $222.33 | Up $0.00 | $222.46 | $222.33 | 500 |
| 12:32 PM | $222.33 | Up $0.00 | $222.46 | $222.33 | 0 |
| 12:32 PM | $222.33 | Up $0.00 | $222.46 | $222.33 | 0 |
| 12:30 PM | $222.32 | Up $0.27 | $222.32 | $222.32 | 100 |
| 12:30 PM | $222.32 | Up $0.00 | $222.32 | $222.32 | 0 |
| 12:29 PM | $222.05 | Down $ -0.33 | $222.05 | $222.05 | 200 |
| 12:28 PM | $222.38 | Down $ -0.08 | $222.38 | $222.38 | 100 |
| 12:26 PM | $222.46 | Up $0.50 | $222.46 | $222.46 | 100 |
| 12:26 PM | $222.46 | Up $0.00 | $222.46 | $222.46 | 0 |
| 12:20 PM | $221.96 | Down $ -0.01 | $221.96 | $221.96 | 700 |
| 12:20 PM | $221.96 | Up $0.00 | $221.96 | $221.96 | 0 |
| 12:20 PM | $221.96 | Up $0.00 | $221.96 | $221.96 | 0 |
| 12:20 PM | $221.96 | Up $0.00 | $221.96 | $221.96 | 0 |
| 12:20 PM | $221.96 | Up $0.00 | $221.96 | $221.96 | 0 |
| 12:20 PM | $221.96 | Up $0.00 | $221.96 | $221.96 | 0 |
| 12:17 PM | $221.97 | Down $ -0.13 | $221.97 | $221.97 | 100 |
| 12:17 PM | $221.97 | Up $0.00 | $221.97 | $221.97 | 0 |
| 12:17 PM | $221.97 | Up $0.00 | $221.97 | $221.97 | 0 |
| 12:14 PM | $222.10 | Down $ -0.31 | $222.12 | $222.10 | 2,600 |
| 12:14 PM | $222.10 | Up $0.00 | $222.12 | $222.10 | 0 |
| 12:14 PM | $222.10 | Up $0.00 | $222.12 | $222.10 | 0 |
| 12:12 PM | $222.42 | Up $0.30 | $222.64 | $222.42 | 700 |
| 12:12 PM | $222.42 | Up $0.00 | $222.64 | $222.42 | 0 |
| 12:11 PM | $222.11 | Down $ -0.37 | $222.11 | $222.11 | 200 |
| 12:08 PM | $222.48 | Down $ -0.53 | $222.80 | $222.40 | 3,100 |
| 12:08 PM | $222.48 | Up $0.00 | $222.80 | $222.40 | 0 |
| 12:08 PM | $222.48 | Up $0.00 | $222.80 | $222.40 | 0 |
| 12:04 PM | $223.02 | Up $0.00 | $223.02 | $223.02 | 200 |
| 12:04 PM | $223.02 | Up $0.00 | $223.02 | $223.02 | 0 |
| 12:04 PM | $223.02 | Up $0.00 | $223.02 | $223.02 | 0 |
| 12:04 PM | $223.02 | Up $0.00 | $223.02 | $223.02 | 0 |
| 12:02 PM | $223.02 | Down $ -0.22 | $223.24 | $222.94 | 1,700 |
| 12:02 PM | $223.02 | Up $0.00 | $223.24 | $222.94 | 0 |
| 12:01 PM | $223.23 | Up $0.17 | $223.23 | $222.66 | 1,800 |
| 12:00 PM | $223.06 | Up $0.00 | $223.06 | $223.06 | 200 |
| 11:59 AM | $223.06 | Up $0.05 | $223.06 | $223.06 | 100 |
| 11:57 AM | $223.01 | Down $ -0.22 | $223.01 | $223.01 | 100 |
| 11:57 AM | $223.01 | Up $0.00 | $223.01 | $223.01 | 0 |
| 11:55 AM | $223.23 | Up $0.13 | $223.23 | $223.23 | 200 |
| 11:55 AM | $223.23 | Up $0.00 | $223.23 | $223.23 | 0 |
| 11:54 AM | $223.10 | Up $0.09 | $223.10 | $223.10 | 100 |
| 11:51 AM | $223.01 | Up $0.51 | $223.01 | $222.71 | 800 |
| 11:51 AM | $223.01 | Up $0.00 | $223.01 | $222.71 | 0 |
| 11:51 AM | $223.01 | Up $0.00 | $223.01 | $222.71 | 0 |
| 11:50 AM | $222.50 | Down $ -0.03 | $222.50 | $222.50 | 100 |
| 11:47 AM | $222.53 | Down $ -0.10 | $222.54 | $222.53 | 200 |
| 11:47 AM | $222.53 | Up $0.00 | $222.54 | $222.53 | 0 |
| 11:47 AM | $222.53 | Up $0.00 | $222.54 | $222.53 | 0 |
| 11:44 AM | $222.63 | Down $ -0.42 | $222.70 | $222.63 | 900 |
| 11:44 AM | $222.63 | Up $0.00 | $222.70 | $222.63 | 0 |
| 11:44 AM | $222.63 | Up $0.00 | $222.70 | $222.63 | 0 |
| 11:42 AM | $223.05 | Up $0.17 | $223.05 | $222.71 | 300 |
| 11:42 AM | $223.05 | Up $0.00 | $223.05 | $222.71 | 0 |
| 11:40 AM | $222.88 | Down $ -0.32 | $223.06 | $222.88 | 600 |
| 11:40 AM | $222.88 | Up $0.00 | $223.06 | $222.88 | 0 |
| 11:38 AM | $223.20 | Down $ -0.23 | $223.37 | $223.20 | 1,000 |
| 11:38 AM | $223.20 | Up $0.00 | $223.37 | $223.20 | 0 |
| 11:37 AM | $223.43 | Up $0.04 | $223.43 | $223.43 | 100 |
| 11:36 AM | $223.39 | Down $ -0.31 | $223.69 | $223.39 | 1,400 |
| 11:35 AM | $223.70 | Up $0.00 | $223.70 | $223.70 | 300 |
| 11:34 AM | $223.70 | Up $0.30 | $223.70 | $223.68 | 1,300 |
| 11:33 AM | $223.40 | Up $0.21 | $223.40 | $223.39 | 1,600 |
| 11:32 AM | $223.19 | Down $ -0.50 | $223.32 | $223.19 | 800 |
| 11:30 AM | $223.69 | Up $0.44 | $223.69 | $223.69 | 500 |
| 11:30 AM | $223.69 | Up $0.00 | $223.69 | $223.69 | 0 |
| 11:29 AM | $223.26 | Up $0.12 | $223.26 | $223.26 | 200 |
| 11:28 AM | $223.14 | Down $ -0.37 | $223.32 | $223.14 | 1,100 |
| 11:27 AM | $223.51 | Up $0.02 | $223.51 | $223.51 | 100 |
| 11:23 AM | $223.49 | Up $0.00 | $223.49 | $223.18 | 3,300 |
| 11:23 AM | $223.49 | Up $0.00 | $223.49 | $223.18 | 0 |
| 11:23 AM | $223.49 | Up $0.00 | $223.49 | $223.18 | 0 |
| 11:23 AM | $223.49 | Up $0.00 | $223.49 | $223.18 | 0 |
| 11:22 AM | $223.49 | Up $0.04 | $223.49 | $223.49 | 100 |
| 11:20 AM | $223.45 | Up $0.14 | $223.45 | $223.45 | 100 |
| 11:20 AM | $223.45 | Up $0.00 | $223.45 | $223.45 | 0 |
| 11:19 AM | $223.31 | Up $0.00 | $223.31 | $223.30 | 1,700 |
| 11:18 AM | $223.31 | Up $0.21 | $223.31 | $223.16 | 400 |
| 11:17 AM | $223.10 | Down $ -0.12 | $223.10 | $223.10 | 200 |
| 11:15 AM | $223.22 | Down $ -0.14 | $223.26 | $223.20 | 1,200 |
| 11:15 AM | $223.22 | Up $0.00 | $223.26 | $223.20 | 0 |
| 11:12 AM | $223.36 | Down $ -0.20 | $223.36 | $223.36 | 100 |
| 11:12 AM | $223.36 | Up $0.00 | $223.36 | $223.36 | 0 |
| 11:12 AM | $223.36 | Up $0.00 | $223.36 | $223.36 | 0 |
| 11:10 AM | $223.56 | Up $0.02 | $223.56 | $223.48 | 500 |
| 11:10 AM | $223.56 | Up $0.00 | $223.56 | $223.48 | 0 |
| 11:09 AM | $223.54 | Down $ -0.28 | $223.78 | $223.54 | 300 |
| 11:07 AM | $223.82 | Up $0.33 | $223.82 | $223.81 | 2,100 |
| 11:07 AM | $223.82 | Up $0.00 | $223.82 | $223.81 | 0 |
| 11:06 AM | $223.49 | Down $ -0.30 | $223.99 | $223.49 | 6,100 |
| 11:01 AM | $223.79 | Down $ -0.03 | $223.79 | $223.79 | 500 |
| 11:01 AM | $223.79 | Up $0.00 | $223.79 | $223.79 | 0 |
| 11:01 AM | $223.79 | Up $0.00 | $223.79 | $223.79 | 0 |
| 11:01 AM | $223.79 | Up $0.00 | $223.79 | $223.79 | 0 |
| 11:01 AM | $223.79 | Up $0.00 | $223.79 | $223.79 | 0 |
| 11:00 AM | $223.82 | Up $0.10 | $223.93 | $223.59 | 2,000 |
| 10:59 AM | $223.72 | Down $ -0.21 | $224.00 | $223.68 | 3,300 |
| 10:57 AM | $223.93 | Up $0.00 | $223.93 | $223.93 | 100 |
| 10:57 AM | $223.93 | Up $0.00 | $223.93 | $223.93 | 0 |
| 10:56 AM | $223.93 | Down $ -0.14 | $223.93 | $223.93 | 100 |
| 10:55 AM | $224.07 | Up $0.46 | $224.07 | $223.73 | 1,700 |
| 10:53 AM | $223.61 | Down $ -0.09 | $223.61 | $223.61 | 100 |
| 10:53 AM | $223.61 | Up $0.00 | $223.61 | $223.61 | 0 |
| 10:52 AM | $223.70 | Up $0.00 | $223.70 | $223.70 | 100 |
| 10:50 AM | $223.70 | Up $0.03 | $223.82 | $223.70 | 1,000 |
| 10:50 AM | $223.70 | Up $0.00 | $223.82 | $223.70 | 0 |
| 10:49 AM | $223.67 | Down $ -0.32 | $223.82 | $223.67 | 1,000 |
| 10:48 AM | $223.99 | Up $0.29 | $223.99 | $223.88 | 1,000 |
| 10:46 AM | $223.70 | Up $0.05 | $223.99 | $223.68 | 2,000 |
| 10:46 AM | $223.70 | Up $0.00 | $223.99 | $223.68 | 0 |
| 10:45 AM | $223.65 | Up $0.25 | $223.98 | $223.46 | 5,900 |
| 10:43 AM | $223.40 | Up $0.50 | $223.40 | $223.14 | 300 |
| 10:43 AM | $223.40 | Up $0.00 | $223.40 | $223.14 | 0 |
| 10:41 AM | $222.90 | Down $ -0.59 | $222.94 | $222.90 | 1,200 |
| 10:41 AM | $222.90 | Up $0.00 | $222.94 | $222.90 | 0 |
| 10:39 AM | $223.49 | Up $0.66 | $223.49 | $222.40 | 3,800 |
| 10:39 AM | $223.49 | Up $0.00 | $223.49 | $222.40 | 0 |
| 10:38 AM | $222.83 | Up $0.51 | $222.83 | $222.83 | 900 |
| 10:36 AM | $222.32 | Up $0.00 | $222.32 | $222.32 | 400 |
| 10:36 AM | $222.32 | Up $0.00 | $222.32 | $222.32 | 0 |
| 10:34 AM | $222.32 | Down $ -0.22 | $222.36 | $222.32 | 2,000 |
| 10:34 AM | $222.32 | Up $0.00 | $222.36 | $222.32 | 0 |
| 10:31 AM | $222.54 | Down $ -0.05 | $222.55 | $222.53 | 800 |
| 10:31 AM | $222.54 | Up $0.00 | $222.55 | $222.53 | 0 |
| 10:31 AM | $222.54 | Up $0.00 | $222.55 | $222.53 | 0 |
| 10:30 AM | $222.59 | Down $ -0.59 | $223.18 | $222.59 | 1,600 |
| 10:24 AM | $223.19 | Up $0.00 | $223.19 | $223.19 | 100 |
| 10:24 AM | $223.19 | Up $0.00 | $223.19 | $223.19 | 0 |
| 10:24 AM | $223.19 | Up $0.00 | $223.19 | $223.19 | 0 |
| 10:24 AM | $223.19 | Up $0.00 | $223.19 | $223.19 | 0 |
| 10:24 AM | $223.19 | Up $0.00 | $223.19 | $223.19 | 0 |
| 10:24 AM | $223.19 | Up $0.00 | $223.19 | $223.19 | 0 |
| 10:22 AM | $223.18 | Up $0.09 | $223.18 | $223.18 | 100 |
| 10:22 AM | $223.18 | Up $0.00 | $223.18 | $223.18 | 0 |
| 10:19 AM | $223.09 | Up $0.39 | $223.49 | $222.06 | 4,200 |
| 10:19 AM | $223.09 | Up $0.00 | $223.49 | $222.06 | 0 |
| 10:19 AM | $223.09 | Up $0.00 | $223.49 | $222.06 | 0 |
| 10:11 AM | $222.70 | Up $0.70 | $222.70 | $221.65 | 800 |
| 10:11 AM | $222.70 | Up $0.00 | $222.70 | $221.65 | 0 |
| 10:11 AM | $222.70 | Up $0.00 | $222.70 | $221.65 | 0 |
| 10:11 AM | $222.70 | Up $0.00 | $222.70 | $221.65 | 0 |
| 10:11 AM | $222.70 | Up $0.00 | $222.70 | $221.65 | 0 |
| 10:11 AM | $222.70 | Up $0.00 | $222.70 | $221.65 | 0 |
| 10:11 AM | $222.70 | Up $0.00 | $222.70 | $221.65 | 0 |
| 10:11 AM | $222.70 | Up $0.00 | $222.70 | $221.65 | 0 |
| 10:10 AM | $222.00 | Up $0.31 | $222.00 | $221.70 | 20,200 |
| 10:09 AM | $221.69 | Up $0.44 | $221.69 | $221.47 | 600 |
| 10:08 AM | $221.25 | Up $0.16 | $221.83 | $221.25 | 2,000 |
| 10:04 AM | $221.09 | Down $ -0.19 | $221.62 | $221.09 | 800 |
| 10:04 AM | $221.09 | Up $0.00 | $221.62 | $221.09 | 0 |
| 10:04 AM | $221.09 | Up $0.00 | $221.62 | $221.09 | 0 |
| 10:04 AM | $221.09 | Up $0.00 | $221.62 | $221.09 | 0 |
| 10:02 AM | $221.28 | Up $0.62 | $221.49 | $221.20 | 2,300 |
| 10:02 AM | $221.28 | Up $0.00 | $221.49 | $221.20 | 0 |
| 10:01 AM | $220.66 | Down $ -1.33 | $222.00 | $220.66 | 1,000 |
| 09:59 AM | $221.99 | Down $ -0.55 | $222.38 | $221.79 | 2,400 |
| 09:59 AM | $221.99 | Up $0.00 | $222.38 | $221.79 | 0 |
| 09:53 AM | $222.54 | Down $ -0.47 | $222.55 | $222.54 | 300 |
| 09:53 AM | $222.54 | Up $0.00 | $222.55 | $222.54 | 0 |
| 09:53 AM | $222.54 | Up $0.00 | $222.55 | $222.54 | 0 |
| 09:53 AM | $222.54 | Up $0.00 | $222.55 | $222.54 | 0 |
| 09:53 AM | $222.54 | Up $0.00 | $222.55 | $222.54 | 0 |
| 09:53 AM | $222.54 | Up $0.00 | $222.55 | $222.54 | 0 |
| 09:51 AM | $223.01 | Up $0.10 | $223.29 | $222.92 | 2,700 |
| 09:51 AM | $223.01 | Up $0.00 | $223.29 | $222.92 | 0 |
| 09:50 AM | $222.90 | Up $0.19 | $222.90 | $222.90 | 100 |
| 09:49 AM | $222.71 | Up $0.27 | $222.72 | $222.71 | 400 |
| 09:46 AM | $222.44 | Down $ -0.14 | $222.50 | $222.17 | 500 |
| 09:46 AM | $222.44 | Up $0.00 | $222.50 | $222.17 | 0 |
| 09:46 AM | $222.44 | Up $0.00 | $222.50 | $222.17 | 0 |
| 09:43 AM | $222.58 | Up $0.31 | $222.58 | $222.12 | 1,900 |
| 09:43 AM | $222.58 | Up $0.00 | $222.58 | $222.12 | 0 |
| 09:43 AM | $222.58 | Up $0.00 | $222.58 | $222.12 | 0 |
| 09:34 AM | $222.27 | Down $ -0.72 | $223.00 | $222.27 | 2,000 |
| 09:34 AM | $222.27 | Up $0.00 | $223.00 | $222.27 | 0 |
| 09:34 AM | $222.27 | Up $0.00 | $223.00 | $222.27 | 0 |
| 09:34 AM | $222.27 | Up $0.00 | $223.00 | $222.27 | 0 |
| 09:34 AM | $222.27 | Up $0.00 | $223.00 | $222.27 | 0 |
| 09:34 AM | $222.27 | Up $0.00 | $223.00 | $222.27 | 0 |
| 09:34 AM | $222.27 | Up $0.00 | $223.00 | $222.27 | 0 |
| 09:34 AM | $222.27 | Up $0.00 | $223.00 | $222.27 | 0 |
| 09:34 AM | $222.27 | Up $0.00 | $223.00 | $222.27 | 0 |
| 09:33 AM | $222.99 | Up $1.53 | $222.99 | $222.08 | 300 |
| 09:30 AM | $221.47 | Down $ -1.54 | $221.47 | $220.76 | 2,800 |
| 09:30 AM | $221.47 | Up $0.00 | $221.47 | $220.76 | 0 |
| 09:30 AM | $221.47 | Up $0.00 | $221.47 | $220.76 | 0 |
| Previous close | $223.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $222.37 | $223.06 | $223.24 | $219.95 | 179,100 |
| 04/06/2026 | $223.00 | $222.30 | $224.17 | $221.12 | 208,400 |
| 03/06/2026 | $220.40 | $220.38 | $221.00 | $218.54 | 125,400 |
| 02/06/2026 | $219.74 | $218.35 | $221.00 | $217.65 | 224,800 |
| 01/06/2026 | $216.31 | $217.93 | $218.13 | $215.90 | 197,500 |
| 29/05/2026 | $212.68 | $213.28 | $213.28 | $211.06 | 420,700 |
| 28/05/2026 | $210.50 | $209.99 | $211.74 | $208.81 | 116,200 |
| 27/05/2026 | $209.73 | $212.15 | $213.12 | $208.25 | 112,000 |
| 26/05/2026 | $208.28 | $207.50 | $209.08 | $207.39 | 160,400 |
| 25/05/2026 | $205.50 | $204.02 | $205.50 | $204.02 | 18,000 |
| 22/05/2026 | $204.42 | $203.74 | $205.00 | $202.94 | 124,800 |
| 21/05/2026 | $200.78 | $198.81 | $202.53 | $198.09 | 114,900 |
| 20/05/2026 | $201.56 | $198.57 | $201.78 | $198.57 | 217,000 |
| 19/05/2026 | $193.25 | $195.65 | $196.35 | $193.11 | 128,500 |
| 15/05/2026 | $193.90 | $192.84 | $195.21 | $192.66 | 102,400 |
| 14/05/2026 | $195.90 | $194.33 | $199.38 | $194.15 | 214,200 |
| 13/05/2026 | $183.61 | $184.63 | $184.89 | $183.23 | 148,900 |
| 12/05/2026 | $184.98 | $184.45 | $186.91 | $184.14 | 164,900 |
| 11/05/2026 | $188.05 | $185.17 | $188.20 | $184.99 | 93,000 |
| 08/05/2026 | $190.05 | $189.79 | $190.14 | $188.22 | 167,200 |
| 07/05/2026 | $188.67 | $190.29 | $190.57 | $188.21 | 181,900 |
| 06/05/2026 | $190.04 | $188.71 | $191.70 | $188.29 | 149,400 |
| 05/05/2026 | $184.57 | $182.73 | $185.03 | $182.41 | 228,300 |
| 04/05/2026 | $183.01 | $184.37 | $185.06 | $181.76 | 150,900 |
| 01/05/2026 | $193.46 | $194.65 | $195.05 | $192.86 | 189,000 |
| 30/04/2026 | $194.36 | $192.34 | $194.50 | $191.39 | 261,600 |
| 29/04/2026 | $192.50 | $192.39 | $193.43 | $190.47 | 245,200 |
| 28/04/2026 | $197.81 | $200.07 | $202.20 | $197.39 | 257,600 |
| 27/04/2026 | $188.53 | $189.06 | $190.58 | $187.85 | 245,500 |
| 24/04/2026 | $189.57 | $190.80 | $191.25 | $189.29 | 114,700 |
Graphs are not available, please refer to the detailed table