Find a quote
TFI INTERNATIONAL INC
216.00 Up 0.11 (0.05 %)
Delayed : 2024/03/28 16:00:01
- Previous close $215.89
- Opening $214.93
- Price Bid $215.65
- Price Ask $215.65
- Size Bid 2
- Size Ask 1
- Today High $217.38
- Today Low $214.58
- 52 Weeks High $219.67
- 52 Weeks Low $137.36
- Volume 149,536
Fundamentals
- P/E Ratio : 27.39
- Earnings/Share : 1.84
- Dividends/Share : $0.54
- Current Div. Yield : 1.01
- Market Cap (M) : 18,251.37
- Shares Out (M) : 84.50
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $216.00 | Up $0.01 | $216.00 | $215.99 | 31,800 |
03:59 PM | $215.99 | Down $ -0.02 | $216.11 | $215.99 | 3,000 |
03:58 PM | $216.01 | Down $ -0.06 | $216.05 | $216.01 | 800 |
03:57 PM | $216.07 | Down $ -0.02 | $216.08 | $216.07 | 400 |
03:56 PM | $216.09 | Up $0.09 | $216.13 | $216.03 | 1,400 |
03:55 PM | $216.00 | Down $ -0.19 | $216.17 | $215.78 | 3,500 |
03:54 PM | $216.19 | Up $0.22 | $216.19 | $216.00 | 1,600 |
03:53 PM | $215.97 | Down $ -0.03 | $216.05 | $215.97 | 2,900 |
03:52 PM | $216.00 | Down $ -0.04 | $216.05 | $215.98 | 800 |
03:51 PM | $216.04 | Up $0.33 | $216.06 | $215.71 | 2,700 |
03:50 PM | $215.71 | Down $ -0.31 | $215.96 | $215.67 | 3,500 |
03:48 PM | $216.02 | Up $0.07 | $216.02 | $215.97 | 1,300 |
03:48 PM | $216.02 | Up $0.00 | $216.02 | $215.97 | 0 |
03:47 PM | $215.95 | Down $ -0.03 | $216.02 | $215.95 | 800 |
03:46 PM | $215.98 | Down $ -0.04 | $216.03 | $215.98 | 900 |
03:45 PM | $216.02 | Up $0.05 | $216.02 | $215.99 | 500 |
03:44 PM | $215.97 | Up $0.13 | $215.97 | $215.97 | 300 |
03:43 PM | $215.84 | Down $ -0.01 | $215.85 | $215.84 | 300 |
03:42 PM | $215.85 | Down $ -0.05 | $215.95 | $215.85 | 200 |
03:41 PM | $215.90 | Down $ -0.05 | $215.90 | $215.90 | 100 |
03:40 PM | $215.95 | Down $ -0.03 | $216.05 | $215.95 | 1,200 |
03:39 PM | $215.98 | Up $0.05 | $215.99 | $215.96 | 600 |
03:38 PM | $215.93 | Down $ -0.07 | $216.00 | $215.93 | 400 |
03:36 PM | $216.00 | Down $ -0.03 | $216.01 | $216.00 | 200 |
03:36 PM | $216.00 | Up $0.00 | $216.01 | $216.00 | 0 |
03:35 PM | $216.03 | Up $0.15 | $216.05 | $215.95 | 800 |
03:34 PM | $215.88 | Up $0.06 | $215.94 | $215.87 | 600 |
03:32 PM | $215.82 | Down $ -0.03 | $215.82 | $215.78 | 800 |
03:32 PM | $215.82 | Up $0.00 | $215.82 | $215.78 | 0 |
03:31 PM | $215.85 | Down $ -0.05 | $215.93 | $215.85 | 700 |
03:30 PM | $215.90 | Up $0.04 | $215.90 | $215.89 | 200 |
03:29 PM | $215.86 | Up $0.06 | $215.86 | $215.86 | 200 |
03:27 PM | $215.80 | Down $ -0.13 | $215.80 | $215.78 | 200 |
03:27 PM | $215.80 | Up $0.00 | $215.80 | $215.78 | 0 |
03:26 PM | $215.93 | Up $0.06 | $215.93 | $215.93 | 100 |
03:25 PM | $215.87 | Up $0.15 | $215.87 | $215.87 | 100 |
03:24 PM | $215.72 | Up $0.11 | $215.72 | $215.63 | 1,100 |
03:22 PM | $215.61 | Down $ -0.03 | $215.66 | $215.61 | 400 |
03:22 PM | $215.61 | Up $0.00 | $215.66 | $215.61 | 0 |
03:21 PM | $215.64 | Up $0.02 | $215.64 | $215.64 | 400 |
03:19 PM | $215.62 | Up $0.01 | $215.62 | $215.62 | 100 |
03:19 PM | $215.62 | Up $0.00 | $215.62 | $215.62 | 0 |
03:18 PM | $215.61 | Up $0.13 | $215.61 | $215.57 | 700 |
03:17 PM | $215.48 | Down $ -0.09 | $215.57 | $215.48 | 200 |
03:16 PM | $215.57 | Down $ -0.02 | $215.57 | $215.49 | 400 |
03:14 PM | $215.59 | Up $0.02 | $215.59 | $215.59 | 300 |
03:14 PM | $215.59 | Up $0.00 | $215.59 | $215.59 | 0 |
03:13 PM | $215.57 | Up $0.13 | $215.57 | $215.48 | 400 |
03:12 PM | $215.44 | Up $0.19 | $215.44 | $215.34 | 900 |
03:11 PM | $215.25 | Down $ -0.06 | $215.28 | $215.25 | 400 |
03:08 PM | $215.31 | Up $0.13 | $215.31 | $215.29 | 400 |
03:08 PM | $215.31 | Up $0.00 | $215.31 | $215.29 | 0 |
03:08 PM | $215.31 | Up $0.00 | $215.31 | $215.29 | 0 |
03:06 PM | $215.18 | Up $0.08 | $215.18 | $215.10 | 700 |
03:06 PM | $215.18 | Up $0.00 | $215.18 | $215.10 | 0 |
03:05 PM | $215.10 | Down $ -0.01 | $215.10 | $215.05 | 600 |
03:02 PM | $215.11 | Down $ -0.12 | $215.15 | $215.11 | 400 |
03:02 PM | $215.11 | Up $0.00 | $215.15 | $215.11 | 0 |
03:02 PM | $215.11 | Up $0.00 | $215.15 | $215.11 | 0 |
03:01 PM | $215.23 | Down $ -0.02 | $215.26 | $215.23 | 300 |
02:58 PM | $215.25 | Up $0.14 | $215.25 | $215.23 | 300 |
02:58 PM | $215.25 | Up $0.00 | $215.25 | $215.23 | 0 |
02:58 PM | $215.25 | Up $0.00 | $215.25 | $215.23 | 0 |
02:57 PM | $215.11 | Down $ -0.07 | $215.21 | $215.11 | 600 |
02:56 PM | $215.18 | Up $0.08 | $215.18 | $215.12 | 700 |
02:52 PM | $215.10 | Up $0.06 | $215.10 | $215.10 | 100 |
02:52 PM | $215.10 | Up $0.00 | $215.10 | $215.10 | 0 |
02:52 PM | $215.10 | Up $0.00 | $215.10 | $215.10 | 0 |
02:52 PM | $215.10 | Up $0.00 | $215.10 | $215.10 | 0 |
02:50 PM | $215.04 | Up $0.19 | $215.04 | $214.86 | 600 |
02:50 PM | $215.04 | Up $0.00 | $215.04 | $214.86 | 0 |
02:49 PM | $214.85 | Up $0.17 | $214.85 | $214.78 | 400 |
02:47 PM | $214.68 | Up $0.10 | $214.68 | $214.65 | 500 |
02:47 PM | $214.68 | Up $0.00 | $214.68 | $214.65 | 0 |
02:45 PM | $214.58 | Down $ -0.12 | $214.69 | $214.58 | 200 |
02:45 PM | $214.58 | Up $0.00 | $214.69 | $214.58 | 0 |
02:41 PM | $214.70 | Down $ -0.03 | $214.79 | $214.70 | 1,200 |
02:41 PM | $214.70 | Up $0.00 | $214.79 | $214.70 | 0 |
02:41 PM | $214.70 | Up $0.00 | $214.79 | $214.70 | 0 |
02:41 PM | $214.70 | Up $0.00 | $214.79 | $214.70 | 0 |
02:40 PM | $214.73 | Up $0.01 | $214.73 | $214.73 | 200 |
02:39 PM | $214.72 | Down $ -0.01 | $214.77 | $214.69 | 800 |
02:36 PM | $214.73 | Up $0.00 | $214.73 | $214.73 | 100 |
02:36 PM | $214.73 | Up $0.00 | $214.73 | $214.73 | 0 |
02:36 PM | $214.73 | Up $0.00 | $214.73 | $214.73 | 0 |
02:35 PM | $214.73 | Up $0.10 | $214.74 | $214.73 | 400 |
02:34 PM | $214.63 | Down $ -0.14 | $214.73 | $214.63 | 400 |
02:32 PM | $214.77 | Down $ -0.04 | $214.87 | $214.77 | 200 |
02:32 PM | $214.77 | Up $0.00 | $214.87 | $214.77 | 0 |
02:31 PM | $214.81 | Up $0.07 | $214.81 | $214.81 | 100 |
02:30 PM | $214.74 | Down $ -0.18 | $214.88 | $214.74 | 500 |
02:29 PM | $214.92 | Up $0.05 | $214.92 | $214.90 | 400 |
02:28 PM | $214.87 | Up $0.08 | $214.89 | $214.87 | 500 |
02:26 PM | $214.79 | Down $ -0.18 | $214.85 | $214.79 | 400 |
02:26 PM | $214.79 | Up $0.00 | $214.85 | $214.79 | 0 |
02:24 PM | $214.97 | Down $ -0.01 | $214.99 | $214.97 | 300 |
02:24 PM | $214.97 | Up $0.00 | $214.99 | $214.97 | 0 |
02:23 PM | $214.98 | Up $0.09 | $214.98 | $214.86 | 400 |
02:22 PM | $214.89 | Down $ -0.10 | $214.89 | $214.89 | 100 |
02:21 PM | $214.99 | Up $0.02 | $214.99 | $214.99 | 100 |
02:20 PM | $214.97 | Down $ -0.11 | $214.97 | $214.97 | 200 |
02:19 PM | $215.08 | Up $0.00 | $215.08 | $215.00 | 700 |
02:18 PM | $215.08 | Up $0.01 | $215.08 | $215.08 | 100 |
02:15 PM | $215.07 | Up $0.05 | $215.07 | $215.07 | 100 |
02:15 PM | $215.07 | Up $0.00 | $215.07 | $215.07 | 0 |
02:15 PM | $215.07 | Up $0.00 | $215.07 | $215.07 | 0 |
02:14 PM | $215.02 | Down $ -0.07 | $215.02 | $215.00 | 800 |
02:13 PM | $215.09 | Up $0.03 | $215.09 | $215.08 | 200 |
02:12 PM | $215.06 | Up $0.01 | $215.06 | $215.06 | 100 |
02:11 PM | $215.05 | Down $ -0.09 | $215.06 | $215.05 | 200 |
02:10 PM | $215.14 | Up $0.02 | $215.14 | $215.14 | 100 |
02:08 PM | $215.12 | Up $0.11 | $215.12 | $215.05 | 400 |
02:08 PM | $215.12 | Up $0.00 | $215.12 | $215.05 | 0 |
02:07 PM | $215.01 | Up $0.09 | $215.01 | $214.94 | 500 |
02:06 PM | $214.92 | Up $0.01 | $214.92 | $214.85 | 200 |
02:05 PM | $214.91 | Up $0.01 | $214.91 | $214.88 | 200 |
02:04 PM | $214.90 | Down $ -0.08 | $214.93 | $214.90 | 200 |
02:03 PM | $214.98 | Up $0.05 | $214.98 | $214.98 | 100 |
02:02 PM | $214.93 | Up $0.05 | $214.93 | $214.93 | 100 |
02:01 PM | $214.88 | Down $ -0.12 | $214.94 | $214.88 | 400 |
02:00 PM | $215.00 | Down $ -0.06 | $215.07 | $215.00 | 1,200 |
01:59 PM | $215.06 | Up $0.05 | $215.06 | $215.02 | 500 |
01:58 PM | $215.01 | Down $ -0.08 | $215.02 | $215.01 | 200 |
01:53 PM | $215.09 | Up $0.04 | $215.09 | $215.09 | 100 |
01:53 PM | $215.09 | Up $0.00 | $215.09 | $215.09 | 0 |
01:53 PM | $215.09 | Up $0.00 | $215.09 | $215.09 | 0 |
01:53 PM | $215.09 | Up $0.00 | $215.09 | $215.09 | 0 |
01:53 PM | $215.09 | Up $0.00 | $215.09 | $215.09 | 0 |
01:52 PM | $215.05 | Up $0.06 | $215.05 | $215.05 | 300 |
01:51 PM | $214.99 | Down $ -0.18 | $215.10 | $214.99 | 700 |
01:50 PM | $215.17 | Up $0.03 | $215.17 | $215.15 | 400 |
01:48 PM | $215.14 | Down $ -0.09 | $215.14 | $215.07 | 500 |
01:48 PM | $215.14 | Up $0.00 | $215.14 | $215.07 | 0 |
01:46 PM | $215.23 | Up $0.01 | $215.23 | $215.16 | 700 |
01:46 PM | $215.23 | Up $0.00 | $215.23 | $215.16 | 0 |
01:45 PM | $215.22 | Up $0.00 | $215.22 | $215.22 | 100 |
01:42 PM | $215.22 | Down $ -0.15 | $215.32 | $215.22 | 300 |
01:42 PM | $215.22 | Up $0.00 | $215.32 | $215.22 | 0 |
01:42 PM | $215.22 | Up $0.00 | $215.32 | $215.22 | 0 |
01:41 PM | $215.37 | Up $0.30 | $215.40 | $215.01 | 2,300 |
01:40 PM | $215.07 | Down $ -0.09 | $215.07 | $215.07 | 100 |
01:35 PM | $215.16 | Down $ -0.04 | $215.16 | $215.16 | 100 |
01:35 PM | $215.16 | Up $0.00 | $215.16 | $215.16 | 0 |
01:35 PM | $215.16 | Up $0.00 | $215.16 | $215.16 | 0 |
01:35 PM | $215.16 | Up $0.00 | $215.16 | $215.16 | 0 |
01:35 PM | $215.16 | Up $0.00 | $215.16 | $215.16 | 0 |
01:34 PM | $215.20 | Down $ -0.09 | $215.28 | $215.20 | 300 |
01:33 PM | $215.29 | Down $ -0.10 | $215.37 | $215.29 | 300 |
01:32 PM | $215.39 | Down $ -0.09 | $215.51 | $215.39 | 500 |
01:27 PM | $215.48 | Up $0.13 | $215.48 | $215.36 | 800 |
01:27 PM | $215.48 | Up $0.00 | $215.48 | $215.36 | 0 |
01:27 PM | $215.48 | Up $0.00 | $215.48 | $215.36 | 0 |
01:27 PM | $215.48 | Up $0.00 | $215.48 | $215.36 | 0 |
01:27 PM | $215.48 | Up $0.00 | $215.48 | $215.36 | 0 |
01:26 PM | $215.35 | Up $0.05 | $215.35 | $215.29 | 600 |
01:20 PM | $215.30 | Up $0.30 | $215.30 | $215.02 | 800 |
01:20 PM | $215.30 | Up $0.00 | $215.30 | $215.02 | 0 |
01:20 PM | $215.30 | Up $0.00 | $215.30 | $215.02 | 0 |
01:20 PM | $215.30 | Up $0.00 | $215.30 | $215.02 | 0 |
01:20 PM | $215.30 | Up $0.00 | $215.30 | $215.02 | 0 |
01:20 PM | $215.30 | Up $0.00 | $215.30 | $215.02 | 0 |
01:19 PM | $215.00 | Up $0.10 | $215.00 | $214.89 | 1,200 |
01:18 PM | $214.90 | Up $0.02 | $214.90 | $214.81 | 500 |
01:17 PM | $214.88 | Down $ -0.12 | $215.01 | $214.88 | 600 |
01:16 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 100 |
01:15 PM | $215.00 | Down $ -0.15 | $215.07 | $215.00 | 200 |
01:12 PM | $215.15 | Down $ -0.08 | $215.19 | $215.15 | 200 |
01:12 PM | $215.15 | Up $0.00 | $215.19 | $215.15 | 0 |
01:12 PM | $215.15 | Up $0.00 | $215.19 | $215.15 | 0 |
01:11 PM | $215.23 | Down $ -0.27 | $215.51 | $215.23 | 1,600 |
01:10 PM | $215.50 | Down $ -0.09 | $215.50 | $215.50 | 200 |
01:07 PM | $215.59 | Up $0.00 | $215.59 | $215.59 | 100 |
01:07 PM | $215.59 | Up $0.00 | $215.59 | $215.59 | 0 |
01:07 PM | $215.59 | Up $0.00 | $215.59 | $215.59 | 0 |
01:04 PM | $215.59 | Down $ -0.08 | $215.61 | $215.59 | 200 |
01:04 PM | $215.59 | Up $0.00 | $215.61 | $215.59 | 0 |
01:04 PM | $215.59 | Up $0.00 | $215.61 | $215.59 | 0 |
01:02 PM | $215.67 | Up $0.08 | $215.68 | $215.50 | 1,400 |
01:02 PM | $215.67 | Up $0.00 | $215.68 | $215.50 | 0 |
01:01 PM | $215.59 | Up $0.02 | $215.60 | $215.50 | 800 |
01:00 PM | $215.57 | Up $0.07 | $215.57 | $215.57 | 100 |
12:59 PM | $215.50 | Down $ -0.08 | $215.56 | $215.50 | 200 |
12:58 PM | $215.58 | Down $ -0.15 | $215.58 | $215.58 | 100 |
12:53 PM | $215.73 | Up $0.01 | $215.73 | $215.73 | 100 |
12:53 PM | $215.73 | Up $0.00 | $215.73 | $215.73 | 0 |
12:53 PM | $215.73 | Up $0.00 | $215.73 | $215.73 | 0 |
12:53 PM | $215.73 | Up $0.00 | $215.73 | $215.73 | 0 |
12:53 PM | $215.73 | Up $0.00 | $215.73 | $215.73 | 0 |
12:51 PM | $215.72 | Up $0.03 | $215.72 | $215.69 | 1,000 |
12:51 PM | $215.72 | Up $0.00 | $215.72 | $215.69 | 0 |
12:50 PM | $215.69 | Up $0.04 | $215.69 | $215.69 | 100 |
12:49 PM | $215.65 | Down $ -0.22 | $215.76 | $215.65 | 200 |
12:47 PM | $215.87 | Down $ -0.04 | $215.87 | $215.87 | 100 |
12:47 PM | $215.87 | Up $0.00 | $215.87 | $215.87 | 0 |
12:46 PM | $215.91 | Up $0.11 | $215.92 | $215.84 | 500 |
12:45 PM | $215.80 | Down $ -0.13 | $215.80 | $215.80 | 100 |
12:44 PM | $215.93 | Up $0.08 | $215.93 | $215.87 | 500 |
12:43 PM | $215.85 | Down $ -0.12 | $215.85 | $215.85 | 100 |
12:41 PM | $215.97 | Up $0.04 | $215.97 | $215.91 | 300 |
12:41 PM | $215.97 | Up $0.00 | $215.97 | $215.91 | 0 |
12:40 PM | $215.93 | Down $ -0.10 | $216.06 | $215.93 | 200 |
12:39 PM | $216.03 | Down $ -0.19 | $216.16 | $216.03 | 500 |
12:38 PM | $216.22 | Down $ -0.06 | $216.22 | $216.22 | 100 |
12:36 PM | $216.28 | Up $0.02 | $216.28 | $216.28 | 100 |
12:36 PM | $216.28 | Up $0.00 | $216.28 | $216.28 | 0 |
12:33 PM | $216.26 | Down $ -0.14 | $216.30 | $216.15 | 500 |
12:33 PM | $216.26 | Up $0.00 | $216.30 | $216.15 | 0 |
12:33 PM | $216.26 | Up $0.00 | $216.30 | $216.15 | 0 |
12:32 PM | $216.40 | Down $ -0.36 | $216.70 | $216.24 | 1,400 |
12:31 PM | $216.76 | Down $ -0.08 | $216.76 | $216.76 | 100 |
12:26 PM | $216.84 | Down $ -0.01 | $216.94 | $216.84 | 700 |
12:26 PM | $216.84 | Up $0.00 | $216.94 | $216.84 | 0 |
12:26 PM | $216.84 | Up $0.00 | $216.94 | $216.84 | 0 |
12:26 PM | $216.84 | Up $0.00 | $216.94 | $216.84 | 0 |
12:26 PM | $216.84 | Up $0.00 | $216.94 | $216.84 | 0 |
12:24 PM | $216.85 | Down $ -0.08 | $216.85 | $216.85 | 100 |
12:24 PM | $216.85 | Up $0.00 | $216.85 | $216.85 | 0 |
12:22 PM | $216.93 | Down $ -0.15 | $216.97 | $216.86 | 700 |
12:22 PM | $216.93 | Up $0.00 | $216.97 | $216.86 | 0 |
12:19 PM | $217.08 | Up $0.06 | $217.10 | $217.08 | 400 |
12:19 PM | $217.08 | Up $0.00 | $217.10 | $217.08 | 0 |
12:19 PM | $217.08 | Up $0.00 | $217.10 | $217.08 | 0 |
12:17 PM | $217.02 | Down $ -0.07 | $217.02 | $217.02 | 100 |
12:17 PM | $217.02 | Up $0.00 | $217.02 | $217.02 | 0 |
12:16 PM | $217.09 | Down $ -0.15 | $217.17 | $217.09 | 200 |
12:14 PM | $217.24 | Up $0.08 | $217.27 | $217.21 | 600 |
12:14 PM | $217.24 | Up $0.00 | $217.27 | $217.21 | 0 |
12:12 PM | $217.16 | Up $0.01 | $217.16 | $217.16 | 100 |
12:12 PM | $217.16 | Up $0.00 | $217.16 | $217.16 | 0 |
12:11 PM | $217.15 | Down $ -0.06 | $217.15 | $217.14 | 200 |
12:09 PM | $217.21 | Up $0.16 | $217.21 | $217.21 | 100 |
12:09 PM | $217.21 | Up $0.00 | $217.21 | $217.21 | 0 |
12:06 PM | $217.05 | Up $0.01 | $217.26 | $217.05 | 600 |
12:06 PM | $217.05 | Up $0.00 | $217.26 | $217.05 | 0 |
12:06 PM | $217.05 | Up $0.00 | $217.26 | $217.05 | 0 |
12:04 PM | $217.04 | Up $0.05 | $217.04 | $217.04 | 100 |
12:04 PM | $217.04 | Up $0.00 | $217.04 | $217.04 | 0 |
12:02 PM | $216.99 | Up $0.07 | $216.99 | $216.99 | 100 |
12:02 PM | $216.99 | Up $0.00 | $216.99 | $216.99 | 0 |
12:00 PM | $216.92 | Down $ -0.05 | $216.96 | $216.92 | 500 |
12:00 PM | $216.92 | Up $0.00 | $216.96 | $216.92 | 0 |
11:59 AM | $216.97 | Up $0.10 | $216.97 | $216.97 | 100 |
11:56 AM | $216.87 | Down $ -0.21 | $216.96 | $216.87 | 400 |
11:56 AM | $216.87 | Up $0.00 | $216.96 | $216.87 | 0 |
11:56 AM | $216.87 | Up $0.00 | $216.96 | $216.87 | 0 |
11:55 AM | $217.08 | Up $0.13 | $217.08 | $216.97 | 1,100 |
11:53 AM | $216.95 | Up $0.05 | $216.95 | $216.89 | 500 |
11:53 AM | $216.95 | Up $0.00 | $216.95 | $216.89 | 0 |
11:52 AM | $216.90 | Up $0.07 | $216.90 | $216.90 | 100 |
11:50 AM | $216.83 | Down $ -0.04 | $216.93 | $216.83 | 300 |
11:50 AM | $216.83 | Up $0.00 | $216.93 | $216.83 | 0 |
11:49 AM | $216.87 | Up $0.13 | $216.87 | $216.83 | 300 |
11:48 AM | $216.74 | Down $ -0.15 | $216.74 | $216.74 | 200 |
11:46 AM | $216.89 | Up $0.11 | $216.89 | $216.89 | 100 |
11:46 AM | $216.89 | Up $0.00 | $216.89 | $216.89 | 0 |
11:45 AM | $216.78 | Up $0.17 | $216.78 | $216.72 | 500 |
11:43 AM | $216.61 | Down $ -0.19 | $216.70 | $216.61 | 300 |
11:43 AM | $216.61 | Up $0.00 | $216.70 | $216.61 | 0 |
11:42 AM | $216.80 | Up $0.11 | $216.80 | $216.80 | 100 |
11:40 AM | $216.69 | Up $0.09 | $216.75 | $216.68 | 600 |
11:40 AM | $216.69 | Up $0.00 | $216.75 | $216.68 | 0 |
11:38 AM | $216.60 | Down $ -0.06 | $216.60 | $216.60 | 200 |
11:38 AM | $216.60 | Up $0.00 | $216.60 | $216.60 | 0 |
11:34 AM | $216.66 | Up $0.01 | $216.66 | $216.66 | 100 |
11:34 AM | $216.66 | Up $0.00 | $216.66 | $216.66 | 0 |
11:34 AM | $216.66 | Up $0.00 | $216.66 | $216.66 | 0 |
11:34 AM | $216.66 | Up $0.00 | $216.66 | $216.66 | 0 |
11:31 AM | $216.65 | Up $0.19 | $216.65 | $216.51 | 400 |
11:31 AM | $216.65 | Up $0.00 | $216.65 | $216.51 | 0 |
11:31 AM | $216.65 | Up $0.00 | $216.65 | $216.51 | 0 |
11:30 AM | $216.46 | Up $0.05 | $216.46 | $216.46 | 200 |
11:29 AM | $216.41 | Up $0.00 | $216.41 | $216.40 | 200 |
11:25 AM | $216.41 | Up $0.20 | $216.41 | $216.41 | 100 |
11:25 AM | $216.41 | Up $0.00 | $216.41 | $216.41 | 0 |
11:25 AM | $216.41 | Up $0.00 | $216.41 | $216.41 | 0 |
11:25 AM | $216.41 | Up $0.00 | $216.41 | $216.41 | 0 |
11:24 AM | $216.21 | Up $0.09 | $216.21 | $216.14 | 300 |
11:23 AM | $216.12 | Up $0.16 | $216.12 | $216.12 | 100 |
11:20 AM | $215.96 | Down $ -0.05 | $216.11 | $215.96 | 600 |
11:20 AM | $215.96 | Up $0.00 | $216.11 | $215.96 | 0 |
11:20 AM | $215.96 | Up $0.00 | $216.11 | $215.96 | 0 |
11:16 AM | $216.01 | Up $0.05 | $216.01 | $216.00 | 200 |
11:16 AM | $216.01 | Up $0.00 | $216.01 | $216.00 | 0 |
11:16 AM | $216.01 | Up $0.00 | $216.01 | $216.00 | 0 |
11:16 AM | $216.01 | Up $0.00 | $216.01 | $216.00 | 0 |
11:15 AM | $215.96 | Up $0.16 | $215.96 | $215.82 | 700 |
11:14 AM | $215.80 | Up $0.08 | $215.80 | $215.76 | 700 |
11:09 AM | $215.72 | Up $0.00 | $215.75 | $215.72 | 400 |
11:09 AM | $215.72 | Up $0.00 | $215.75 | $215.72 | 0 |
11:09 AM | $215.72 | Up $0.00 | $215.75 | $215.72 | 0 |
11:09 AM | $215.72 | Up $0.00 | $215.75 | $215.72 | 0 |
11:09 AM | $215.72 | Up $0.00 | $215.75 | $215.72 | 0 |
11:08 AM | $215.72 | Down $ -0.24 | $215.84 | $215.72 | 300 |
11:04 AM | $215.96 | Up $0.10 | $215.98 | $215.96 | 300 |
11:04 AM | $215.96 | Up $0.00 | $215.98 | $215.96 | 0 |
11:04 AM | $215.96 | Up $0.00 | $215.98 | $215.96 | 0 |
11:04 AM | $215.96 | Up $0.00 | $215.98 | $215.96 | 0 |
11:03 AM | $215.86 | Down $ -0.12 | $216.00 | $215.86 | 300 |
11:01 AM | $215.98 | Down $ -0.03 | $215.98 | $215.98 | 100 |
11:01 AM | $215.98 | Up $0.00 | $215.98 | $215.98 | 0 |
10:59 AM | $216.01 | Down $ -0.09 | $216.11 | $216.01 | 200 |
10:59 AM | $216.01 | Up $0.00 | $216.11 | $216.01 | 0 |
10:56 AM | $216.10 | Up $0.03 | $216.13 | $216.06 | 600 |
10:56 AM | $216.10 | Up $0.00 | $216.13 | $216.06 | 0 |
10:56 AM | $216.10 | Up $0.00 | $216.13 | $216.06 | 0 |
10:53 AM | $216.07 | Up $0.08 | $216.07 | $216.07 | 100 |
10:53 AM | $216.07 | Up $0.00 | $216.07 | $216.07 | 0 |
10:53 AM | $216.07 | Up $0.00 | $216.07 | $216.07 | 0 |
10:52 AM | $215.99 | Down $ -0.05 | $215.99 | $215.99 | 200 |
10:51 AM | $216.04 | Up $0.23 | $216.04 | $216.04 | 100 |
10:50 AM | $215.81 | Up $0.01 | $215.81 | $215.79 | 300 |
10:49 AM | $215.80 | Up $0.04 | $215.80 | $215.78 | 200 |
10:48 AM | $215.76 | Up $0.01 | $215.76 | $215.74 | 300 |
10:43 AM | $215.75 | Up $0.11 | $215.75 | $215.75 | 100 |
10:43 AM | $215.75 | Up $0.00 | $215.75 | $215.75 | 0 |
10:43 AM | $215.75 | Up $0.00 | $215.75 | $215.75 | 0 |
10:43 AM | $215.75 | Up $0.00 | $215.75 | $215.75 | 0 |
10:43 AM | $215.75 | Up $0.00 | $215.75 | $215.75 | 0 |
10:40 AM | $215.64 | Up $0.31 | $215.73 | $215.45 | 1,100 |
10:40 AM | $215.64 | Up $0.00 | $215.73 | $215.45 | 0 |
10:40 AM | $215.64 | Up $0.00 | $215.73 | $215.45 | 0 |
10:39 AM | $215.33 | Down $ -0.14 | $215.41 | $215.31 | 300 |
10:38 AM | $215.47 | Up $0.08 | $215.47 | $215.44 | 200 |
10:35 AM | $215.39 | Down $ -0.06 | $215.39 | $215.24 | 1,200 |
10:35 AM | $215.39 | Up $0.00 | $215.39 | $215.24 | 0 |
10:35 AM | $215.39 | Up $0.00 | $215.39 | $215.24 | 0 |
10:34 AM | $215.45 | Up $0.22 | $215.48 | $215.36 | 600 |
10:33 AM | $215.23 | Up $0.05 | $215.23 | $215.23 | 100 |
10:30 AM | $215.18 | Up $0.09 | $215.18 | $215.18 | 100 |
10:30 AM | $215.18 | Up $0.00 | $215.18 | $215.18 | 0 |
10:30 AM | $215.18 | Up $0.00 | $215.18 | $215.18 | 0 |
10:29 AM | $215.09 | Down $ -0.06 | $215.09 | $215.09 | 100 |
10:28 AM | $215.15 | Up $0.00 | $215.15 | $215.15 | 100 |
10:27 AM | $215.15 | Up $0.15 | $215.15 | $215.10 | 200 |
10:26 AM | $215.00 | Down $ -0.10 | $215.14 | $215.00 | 500 |
10:23 AM | $215.10 | Up $0.12 | $215.10 | $215.07 | 300 |
10:23 AM | $215.10 | Up $0.00 | $215.10 | $215.07 | 0 |
10:23 AM | $215.10 | Up $0.00 | $215.10 | $215.07 | 0 |
10:21 AM | $214.98 | Down $ -0.06 | $215.09 | $214.98 | 200 |
10:21 AM | $214.98 | Up $0.00 | $215.09 | $214.98 | 0 |
10:20 AM | $215.04 | Down $ -0.08 | $215.24 | $215.04 | 600 |
10:18 AM | $215.12 | Up $0.02 | $215.12 | $215.10 | 200 |
10:18 AM | $215.12 | Up $0.00 | $215.12 | $215.10 | 0 |
10:17 AM | $215.10 | Up $0.01 | $215.10 | $215.10 | 100 |
10:16 AM | $215.09 | Up $0.21 | $215.09 | $214.94 | 600 |
10:15 AM | $214.88 | Up $0.08 | $214.88 | $214.88 | 100 |
10:14 AM | $214.80 | Down $ -0.14 | $214.80 | $214.80 | 100 |
10:13 AM | $214.94 | Down $ -0.06 | $214.94 | $214.91 | 400 |
10:11 AM | $215.00 | Down $ -0.02 | $215.00 | $215.00 | 100 |
10:11 AM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
10:10 AM | $215.02 | Down $ -0.13 | $215.12 | $215.01 | 300 |
10:09 AM | $215.15 | Down $ -0.32 | $215.35 | $215.15 | 500 |
10:08 AM | $215.47 | Up $0.12 | $215.47 | $215.47 | 100 |
10:06 AM | $215.35 | Down $ -0.41 | $215.70 | $215.35 | 500 |
10:06 AM | $215.35 | Up $0.00 | $215.70 | $215.35 | 0 |
10:04 AM | $215.76 | Down $ -0.10 | $215.82 | $215.75 | 300 |
10:04 AM | $215.76 | Up $0.00 | $215.82 | $215.75 | 0 |
10:02 AM | $215.86 | Down $ -0.10 | $215.86 | $215.86 | 100 |
10:02 AM | $215.86 | Up $0.00 | $215.86 | $215.86 | 0 |
10:01 AM | $215.96 | Up $0.10 | $215.96 | $215.96 | 100 |
10:00 AM | $215.86 | Up $0.03 | $216.22 | $215.86 | 800 |
09:59 AM | $215.83 | Down $ -0.11 | $215.89 | $215.83 | 300 |
09:58 AM | $215.94 | Down $ -0.21 | $216.06 | $215.94 | 400 |
09:56 AM | $216.15 | Down $ -0.05 | $216.15 | $216.15 | 100 |
09:56 AM | $216.15 | Up $0.00 | $216.15 | $216.15 | 0 |
09:55 AM | $216.20 | Up $0.05 | $216.20 | $216.17 | 300 |
09:54 AM | $216.15 | Up $0.16 | $216.15 | $215.87 | 600 |
09:53 AM | $215.99 | Up $0.14 | $215.99 | $215.92 | 200 |
09:52 AM | $215.85 | Down $ -0.07 | $215.88 | $215.85 | 300 |
09:50 AM | $215.92 | Down $ -0.07 | $215.92 | $215.89 | 200 |
09:50 AM | $215.92 | Up $0.00 | $215.92 | $215.89 | 0 |
09:49 AM | $215.99 | Up $0.11 | $215.99 | $215.92 | 300 |
09:48 AM | $215.88 | Down $ -0.07 | $215.93 | $215.67 | 1,200 |
09:47 AM | $215.95 | Down $ -0.33 | $216.15 | $215.95 | 700 |
09:46 AM | $216.28 | Up $0.10 | $216.28 | $216.16 | 300 |
09:45 AM | $216.18 | Down $ -0.07 | $216.18 | $216.18 | 100 |
09:44 AM | $216.25 | Up $0.35 | $216.25 | $216.25 | 300 |
09:42 AM | $215.90 | Down $ -0.71 | $215.90 | $215.90 | 100 |
09:42 AM | $215.90 | Up $0.00 | $215.90 | $215.90 | 0 |
09:34 AM | $216.61 | Down $ -0.01 | $216.61 | $216.61 | 100 |
09:34 AM | $216.61 | Up $0.00 | $216.61 | $216.61 | 0 |
09:34 AM | $216.61 | Up $0.00 | $216.61 | $216.61 | 0 |
09:34 AM | $216.61 | Up $0.00 | $216.61 | $216.61 | 0 |
09:34 AM | $216.61 | Up $0.00 | $216.61 | $216.61 | 0 |
09:34 AM | $216.61 | Up $0.00 | $216.61 | $216.61 | 0 |
09:34 AM | $216.61 | Up $0.00 | $216.61 | $216.61 | 0 |
09:34 AM | $216.61 | Up $0.00 | $216.61 | $216.61 | 0 |
09:33 AM | $216.62 | Down $ -0.55 | $216.62 | $216.60 | 200 |
09:32 AM | $217.17 | Down $ -0.21 | $217.17 | $217.17 | 100 |
09:30 AM | $217.38 | Up $1.49 | $217.38 | $214.93 | 2,200 |
09:30 AM | $217.38 | Up $0.00 | $217.38 | $214.93 | 0 |
Previous close | $215.89 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $216.00 | $216.96 | $217.27 | $214.58 | 113,400 |
27/03/2024 | $215.89 | $213.99 | $216.03 | $213.99 | 75,200 |
26/03/2024 | $215.87 | $217.65 | $217.90 | $215.63 | 95,500 |
25/03/2024 | $216.54 | $217.67 | $218.45 | $216.40 | 91,700 |
22/03/2024 | $219.06 | $219.31 | $219.67 | $217.53 | 97,900 |
21/03/2024 | $217.98 | $215.78 | $218.75 | $215.31 | 171,900 |
20/03/2024 | $212.57 | $209.59 | $212.66 | $208.19 | 141,400 |
19/03/2024 | $208.40 | $206.86 | $208.82 | $206.29 | 89,700 |
18/03/2024 | $204.60 | $205.98 | $207.00 | $204.32 | 83,700 |
15/03/2024 | $204.83 | $204.10 | $205.11 | $203.99 | 238,400 |
14/03/2024 | $204.47 | $203.39 | $204.64 | $203.10 | 90,700 |
13/03/2024 | $202.85 | $202.97 | $203.78 | $202.39 | 93,800 |
12/03/2024 | $203.10 | $203.65 | $203.93 | $202.57 | 51,200 |
11/03/2024 | $200.07 | $199.12 | $200.20 | $198.73 | 76,900 |
08/03/2024 | $200.63 | $203.35 | $203.35 | $200.46 | 106,200 |
07/03/2024 | $203.71 | $204.50 | $204.74 | $202.68 | 113,600 |
06/03/2024 | $203.35 | $204.11 | $204.54 | $203.24 | 161,000 |
05/03/2024 | $200.99 | $201.51 | $202.74 | $200.86 | 98,500 |
04/03/2024 | $201.34 | $202.10 | $202.70 | $201.10 | 78,900 |
01/03/2024 | $201.15 | $201.29 | $201.70 | $200.01 | 93,800 |
29/02/2024 | $200.52 | $198.97 | $201.24 | $198.71 | 241,100 |
28/02/2024 | $197.00 | $199.96 | $200.74 | $196.75 | 137,400 |
27/02/2024 | $201.00 | $201.37 | $202.18 | $200.20 | 77,300 |
26/02/2024 | $202.98 | $203.55 | $204.49 | $202.71 | 149,600 |
23/02/2024 | $200.68 | $199.97 | $200.98 | $199.53 | 77,000 |
22/02/2024 | $199.25 | $197.04 | $199.31 | $196.71 | 63,400 |
21/02/2024 | $195.35 | $195.34 | $196.33 | $193.68 | 81,900 |
20/02/2024 | $195.42 | $195.09 | $195.51 | $194.00 | 68,900 |
16/02/2024 | $197.06 | $197.96 | $199.30 | $196.70 | 173,400 |
15/02/2024 | $196.06 | $195.91 | $196.36 | $194.29 | 142,400 |
Graphs are not available, please refer to the detailed table