Find a quote
TFI INTERNATIONAL INC
116.94 Up 7.98 (6.82 %)
Delayed : 2025/04/25 04:00:07
- Previous close $108.96
- Opening $105.92
- Today High $117.02
- Today Low $103.29
- Price Bid $112.00
- Price Ask $112.00
- 52 Weeks High $219.57
- 52 Weeks Low $102.57
- Size Bid 3
- Size Ask 2
- Volume 649,450
Fundamentals
- P/E Ratio : 18.64
- Earnings/Share : 0.85
- Dividends/Share : $0.63
- Current Div. Yield : 2.14
- Market Cap (M) : 9,819.66
- Shares Out (M) : 83.97
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $116.94 | Down $ -0.07 | $116.94 | $116.94 | 54,400 |
| 03:59 PM | $117.01 | Up $0.47 | $117.02 | $116.52 | 16,000 |
| 03:58 PM | $116.54 | Up $0.22 | $116.55 | $116.41 | 1,900 |
| 03:57 PM | $116.32 | Up $0.07 | $116.32 | $116.19 | 4,900 |
| 03:56 PM | $116.25 | Down $ -0.11 | $116.28 | $116.18 | 5,700 |
| 03:55 PM | $116.36 | Down $ -0.28 | $116.64 | $116.21 | 13,400 |
| 03:54 PM | $116.64 | Up $0.13 | $116.67 | $116.52 | 3,500 |
| 03:53 PM | $116.51 | Down $ -0.03 | $116.51 | $116.43 | 300 |
| 03:52 PM | $116.54 | Up $0.09 | $116.54 | $116.44 | 1,300 |
| 03:51 PM | $116.45 | Down $ -0.22 | $116.77 | $116.45 | 4,300 |
| 03:50 PM | $116.67 | Up $0.00 | $116.96 | $116.56 | 8,100 |
| 03:49 PM | $116.67 | Up $0.06 | $116.67 | $116.62 | 200 |
| 03:48 PM | $116.61 | Up $0.02 | $116.70 | $116.61 | 4,700 |
| 03:47 PM | $116.59 | Up $0.16 | $116.59 | $116.47 | 1,000 |
| 03:46 PM | $116.43 | Down $ -0.02 | $116.49 | $116.43 | 700 |
| 03:44 PM | $116.45 | Up $0.09 | $116.45 | $116.20 | 1,800 |
| 03:44 PM | $116.45 | Up $0.00 | $116.45 | $116.20 | 0 |
| 03:43 PM | $116.36 | Up $0.10 | $116.44 | $116.29 | 1,000 |
| 03:42 PM | $116.26 | Down $ -0.04 | $116.38 | $116.26 | 300 |
| 03:41 PM | $116.30 | Down $ -0.05 | $116.45 | $116.30 | 2,200 |
| 03:40 PM | $116.35 | Down $ -0.38 | $116.72 | $116.35 | 8,200 |
| 03:39 PM | $116.73 | Up $0.10 | $116.73 | $116.64 | 600 |
| 03:38 PM | $116.62 | Up $0.13 | $116.62 | $116.51 | 400 |
| 03:37 PM | $116.49 | Down $ -0.08 | $116.58 | $116.48 | 2,600 |
| 03:36 PM | $116.57 | Up $0.06 | $116.57 | $116.52 | 1,300 |
| 03:35 PM | $116.51 | Up $0.35 | $116.51 | $116.09 | 1,700 |
| 03:34 PM | $116.16 | Down $ -0.09 | $116.29 | $116.16 | 2,200 |
| 03:33 PM | $116.25 | Up $0.09 | $116.25 | $116.22 | 1,000 |
| 03:32 PM | $116.16 | Up $0.13 | $116.16 | $116.00 | 1,900 |
| 03:31 PM | $116.03 | Up $0.09 | $116.03 | $115.99 | 500 |
| 03:30 PM | $115.94 | Up $0.10 | $115.97 | $115.94 | 500 |
| 03:29 PM | $115.84 | Down $ -0.16 | $115.90 | $115.84 | 1,200 |
| 03:28 PM | $116.00 | Up $0.11 | $116.00 | $115.89 | 1,500 |
| 03:27 PM | $115.89 | Up $0.02 | $115.91 | $115.89 | 200 |
| 03:26 PM | $115.87 | Up $0.11 | $115.87 | $115.86 | 200 |
| 03:25 PM | $115.76 | Up $0.11 | $115.76 | $115.75 | 600 |
| 03:24 PM | $115.65 | Up $0.05 | $115.65 | $115.65 | 200 |
| 03:23 PM | $115.60 | Down $ -0.11 | $115.75 | $115.60 | 900 |
| 03:22 PM | $115.71 | Down $ -0.02 | $115.79 | $115.65 | 1,300 |
| 03:21 PM | $115.72 | Up $0.15 | $115.82 | $115.57 | 1,300 |
| 03:20 PM | $115.57 | Up $0.07 | $115.57 | $115.50 | 6,500 |
| 03:19 PM | $115.50 | Up $0.00 | $115.50 | $115.47 | 200 |
| 03:17 PM | $115.50 | Up $0.08 | $115.50 | $115.42 | 2,700 |
| 03:17 PM | $115.50 | Up $0.00 | $115.50 | $115.42 | 0 |
| 03:16 PM | $115.42 | Up $0.05 | $115.50 | $115.39 | 1,300 |
| 03:15 PM | $115.37 | Up $0.21 | $115.37 | $115.22 | 500 |
| 03:14 PM | $115.16 | Up $0.00 | $115.17 | $115.12 | 600 |
| 03:13 PM | $115.16 | Down $ -0.08 | $115.26 | $115.11 | 3,400 |
| 03:12 PM | $115.24 | Down $ -0.15 | $115.35 | $115.20 | 2,100 |
| 03:11 PM | $115.39 | Up $0.15 | $115.39 | $115.21 | 1,700 |
| 03:10 PM | $115.24 | Up $0.01 | $115.24 | $115.24 | 200 |
| 03:09 PM | $115.23 | Down $ -0.01 | $115.23 | $115.21 | 200 |
| 03:08 PM | $115.24 | Up $0.00 | $115.25 | $115.22 | 300 |
| 03:07 PM | $115.24 | Down $ -0.02 | $115.24 | $115.18 | 400 |
| 03:06 PM | $115.26 | Down $ -0.14 | $115.29 | $115.26 | 700 |
| 03:05 PM | $115.40 | Up $0.10 | $115.40 | $115.29 | 300 |
| 03:04 PM | $115.30 | Down $ -0.09 | $115.42 | $115.30 | 1,000 |
| 03:03 PM | $115.39 | Up $0.22 | $115.40 | $115.25 | 1,900 |
| 03:02 PM | $115.17 | Down $ -0.11 | $115.28 | $115.17 | 700 |
| 03:01 PM | $115.28 | Up $0.20 | $115.28 | $115.08 | 1,200 |
| 03:00 PM | $115.08 | Down $ -0.13 | $115.14 | $115.08 | 500 |
| 02:59 PM | $115.21 | Up $0.08 | $115.27 | $115.12 | 1,200 |
| 02:58 PM | $115.13 | Down $0.00 | $115.14 | $115.10 | 500 |
| 02:57 PM | $115.13 | Down $ -0.10 | $115.27 | $115.13 | 1,100 |
| 02:55 PM | $115.23 | Down $ -0.07 | $115.24 | $115.23 | 500 |
| 02:55 PM | $115.23 | Up $0.00 | $115.24 | $115.23 | 0 |
| 02:54 PM | $115.30 | Down $ -0.06 | $115.40 | $115.26 | 1,400 |
| 02:53 PM | $115.36 | Down $ -0.15 | $115.50 | $115.36 | 6,600 |
| 02:52 PM | $115.51 | Up $0.04 | $115.51 | $115.44 | 3,500 |
| 02:50 PM | $115.47 | Down $ -0.17 | $115.62 | $115.47 | 5,700 |
| 02:50 PM | $115.47 | Up $0.00 | $115.62 | $115.47 | 0 |
| 02:48 PM | $115.64 | Down $ -0.13 | $115.77 | $115.64 | 1,600 |
| 02:48 PM | $115.64 | Up $0.00 | $115.77 | $115.64 | 0 |
| 02:47 PM | $115.77 | Up $0.12 | $115.99 | $115.77 | 2,000 |
| 02:46 PM | $115.65 | Up $0.27 | $115.65 | $115.44 | 1,300 |
| 02:45 PM | $115.39 | Up $0.07 | $115.44 | $115.38 | 700 |
| 02:44 PM | $115.32 | Up $0.11 | $115.40 | $115.24 | 600 |
| 02:43 PM | $115.20 | Down $ -0.13 | $115.25 | $115.19 | 3,700 |
| 02:42 PM | $115.33 | Down $ -0.03 | $115.33 | $115.33 | 100 |
| 02:41 PM | $115.36 | Up $0.10 | $115.36 | $115.26 | 400 |
| 02:40 PM | $115.26 | Up $0.17 | $115.26 | $115.11 | 400 |
| 02:38 PM | $115.09 | Down $ -0.13 | $115.17 | $115.09 | 400 |
| 02:38 PM | $115.09 | Up $0.00 | $115.17 | $115.09 | 0 |
| 02:37 PM | $115.22 | Up $0.10 | $115.22 | $115.13 | 1,500 |
| 02:36 PM | $115.12 | Up $0.08 | $115.12 | $115.03 | 200 |
| 02:35 PM | $115.04 | Up $0.02 | $115.04 | $114.93 | 2,600 |
| 02:34 PM | $115.02 | Down $ -0.07 | $115.09 | $115.02 | 800 |
| 02:33 PM | $115.09 | Up $0.05 | $115.15 | $115.08 | 1,200 |
| 02:32 PM | $115.04 | Down $ -0.06 | $115.06 | $115.04 | 600 |
| 02:31 PM | $115.10 | Down $ -0.12 | $115.11 | $115.08 | 1,500 |
| 02:30 PM | $115.22 | Up $0.07 | $115.23 | $115.15 | 500 |
| 02:29 PM | $115.15 | Down $ -0.09 | $115.16 | $115.15 | 200 |
| 02:28 PM | $115.24 | Down $ -0.25 | $115.38 | $115.19 | 2,200 |
| 02:27 PM | $115.49 | Up $0.34 | $115.49 | $115.26 | 1,000 |
| 02:25 PM | $115.15 | Down $ -0.07 | $115.28 | $115.15 | 300 |
| 02:25 PM | $115.15 | Up $0.00 | $115.28 | $115.15 | 0 |
| 02:24 PM | $115.22 | Up $0.07 | $115.23 | $115.11 | 900 |
| 02:22 PM | $115.15 | Down $ -0.11 | $115.28 | $115.15 | 2,100 |
| 02:22 PM | $115.15 | Up $0.00 | $115.28 | $115.15 | 0 |
| 02:21 PM | $115.26 | Down $ -0.22 | $115.31 | $115.26 | 1,700 |
| 02:20 PM | $115.48 | Up $0.01 | $115.48 | $115.44 | 200 |
| 02:19 PM | $115.47 | Up $0.16 | $115.47 | $115.37 | 200 |
| 02:18 PM | $115.31 | Up $0.15 | $115.31 | $115.23 | 900 |
| 02:17 PM | $115.16 | Up $0.04 | $115.17 | $114.98 | 2,400 |
| 02:16 PM | $115.12 | Up $0.12 | $115.12 | $115.11 | 200 |
| 02:15 PM | $115.00 | Down $ -0.10 | $115.10 | $115.00 | 1,000 |
| 02:13 PM | $115.10 | Down $ -0.03 | $115.11 | $115.10 | 200 |
| 02:13 PM | $115.10 | Up $0.00 | $115.11 | $115.10 | 0 |
| 02:12 PM | $115.13 | Down $ -0.03 | $115.14 | $115.13 | 500 |
| 02:11 PM | $115.16 | Down $ -0.07 | $115.23 | $115.16 | 1,300 |
| 02:10 PM | $115.23 | Up $0.00 | $115.23 | $115.23 | 100 |
| 02:09 PM | $115.23 | Down $ -0.02 | $115.23 | $115.23 | 100 |
| 02:08 PM | $115.25 | Up $0.28 | $115.31 | $114.98 | 1,700 |
| 02:05 PM | $114.97 | Down $ -0.05 | $115.00 | $114.97 | 1,000 |
| 02:05 PM | $114.97 | Up $0.00 | $115.00 | $114.97 | 0 |
| 02:05 PM | $114.97 | Up $0.00 | $115.00 | $114.97 | 0 |
| 02:03 PM | $115.02 | Down $ -0.17 | $115.04 | $115.02 | 500 |
| 02:03 PM | $115.02 | Up $0.00 | $115.04 | $115.02 | 0 |
| 02:02 PM | $115.20 | Down $ -0.01 | $115.27 | $115.06 | 1,800 |
| 02:00 PM | $115.20 | Up $0.06 | $115.32 | $115.20 | 1,700 |
| 02:00 PM | $115.20 | Up $0.00 | $115.32 | $115.20 | 0 |
| 01:59 PM | $115.14 | Down $ -0.17 | $115.17 | $115.14 | 500 |
| 01:58 PM | $115.31 | Up $0.14 | $115.31 | $115.27 | 600 |
| 01:57 PM | $115.17 | Down $ -0.01 | $115.17 | $115.17 | 100 |
| 01:56 PM | $115.18 | Up $0.07 | $115.18 | $115.10 | 400 |
| 01:55 PM | $115.11 | Up $0.16 | $115.11 | $114.92 | 2,700 |
| 01:54 PM | $114.95 | Up $0.08 | $114.95 | $114.94 | 300 |
| 01:53 PM | $114.87 | Down $ -0.19 | $114.98 | $114.77 | 2,100 |
| 01:52 PM | $115.07 | Up $0.01 | $115.07 | $115.07 | 400 |
| 01:51 PM | $115.06 | Down $ -0.01 | $115.06 | $115.06 | 500 |
| 01:50 PM | $115.07 | Down $ -0.07 | $115.07 | $115.07 | 500 |
| 01:49 PM | $115.14 | Down $ -0.11 | $115.26 | $115.00 | 3,900 |
| 01:48 PM | $115.25 | Up $0.15 | $115.35 | $115.25 | 2,800 |
| 01:42 PM | $115.10 | Up $0.09 | $115.10 | $115.09 | 600 |
| 01:42 PM | $115.10 | Up $0.00 | $115.10 | $115.09 | 0 |
| 01:42 PM | $115.10 | Up $0.00 | $115.10 | $115.09 | 0 |
| 01:42 PM | $115.10 | Up $0.00 | $115.10 | $115.09 | 0 |
| 01:42 PM | $115.10 | Up $0.00 | $115.10 | $115.09 | 0 |
| 01:42 PM | $115.10 | Up $0.00 | $115.10 | $115.09 | 0 |
| 01:40 PM | $115.01 | Down $ -0.25 | $115.15 | $114.97 | 1,900 |
| 01:40 PM | $115.01 | Up $0.00 | $115.15 | $114.97 | 0 |
| 01:39 PM | $115.26 | Up $0.15 | $115.26 | $115.21 | 400 |
| 01:38 PM | $115.11 | Down $ -0.01 | $115.19 | $115.11 | 400 |
| 01:37 PM | $115.12 | Down $ -0.11 | $115.20 | $115.03 | 3,500 |
| 01:35 PM | $115.23 | Up $0.12 | $115.23 | $115.11 | 1,000 |
| 01:35 PM | $115.23 | Up $0.00 | $115.23 | $115.11 | 0 |
| 01:33 PM | $115.11 | Down $ -0.10 | $115.25 | $115.10 | 1,600 |
| 01:33 PM | $115.11 | Up $0.00 | $115.25 | $115.10 | 0 |
| 01:32 PM | $115.21 | Down $ -0.15 | $115.32 | $115.21 | 200 |
| 01:30 PM | $115.36 | Up $0.30 | $115.36 | $115.27 | 600 |
| 01:30 PM | $115.36 | Up $0.00 | $115.36 | $115.27 | 0 |
| 01:29 PM | $115.06 | Down $ -0.06 | $115.28 | $115.06 | 1,200 |
| 01:28 PM | $115.12 | Down $ -0.36 | $115.27 | $115.12 | 300 |
| 01:27 PM | $115.48 | Down $ -0.25 | $115.96 | $115.48 | 5,300 |
| 01:26 PM | $115.73 | Down $ -0.10 | $115.87 | $115.73 | 1,500 |
| 01:25 PM | $115.83 | Down $ -0.32 | $115.98 | $115.83 | 800 |
| 01:24 PM | $116.15 | Up $0.02 | $116.15 | $116.07 | 300 |
| 01:23 PM | $116.13 | Up $0.19 | $116.13 | $116.09 | 600 |
| 01:22 PM | $115.94 | Down $ -0.06 | $115.94 | $115.93 | 200 |
| 01:21 PM | $116.00 | Up $0.00 | $116.00 | $116.00 | 100 |
| 01:20 PM | $116.00 | Down $ -0.14 | $116.25 | $115.96 | 1,600 |
| 01:19 PM | $116.14 | Up $0.45 | $116.14 | $115.77 | 900 |
| 01:18 PM | $115.69 | Down $ -0.01 | $115.73 | $115.69 | 700 |
| 01:17 PM | $115.70 | Up $0.11 | $115.70 | $115.60 | 400 |
| 01:16 PM | $115.59 | Up $0.20 | $115.61 | $115.39 | 2,600 |
| 01:15 PM | $115.39 | Down $ -0.31 | $115.49 | $115.39 | 1,100 |
| 01:14 PM | $115.70 | Up $0.09 | $115.70 | $115.68 | 200 |
| 01:13 PM | $115.61 | Up $0.07 | $115.61 | $115.61 | 200 |
| 01:12 PM | $115.54 | Up $0.11 | $115.54 | $115.45 | 700 |
| 01:11 PM | $115.43 | Up $0.02 | $115.43 | $115.43 | 100 |
| 01:10 PM | $115.41 | Up $0.02 | $115.41 | $115.41 | 200 |
| 01:09 PM | $115.39 | Up $0.02 | $115.39 | $115.37 | 300 |
| 01:08 PM | $115.37 | Down $ -0.29 | $115.65 | $115.37 | 1,900 |
| 01:07 PM | $115.66 | Down $ -0.02 | $115.76 | $115.66 | 600 |
| 01:06 PM | $115.68 | Up $0.06 | $115.68 | $115.65 | 300 |
| 01:05 PM | $115.62 | Down $ -0.18 | $115.62 | $115.45 | 600 |
| 01:04 PM | $115.80 | Up $0.30 | $115.80 | $115.66 | 700 |
| 01:03 PM | $115.50 | Up $0.00 | $115.50 | $115.50 | 200 |
| 01:02 PM | $115.50 | Up $0.45 | $115.77 | $115.10 | 3,700 |
| 01:01 PM | $115.05 | Up $0.18 | $115.05 | $115.05 | 200 |
| 01:00 PM | $114.87 | Down $ -0.21 | $114.87 | $114.87 | 300 |
| 12:59 PM | $115.08 | Down $ -0.16 | $115.24 | $115.08 | 600 |
| 12:58 PM | $115.24 | Down $ -0.25 | $115.52 | $115.19 | 2,300 |
| 12:57 PM | $115.49 | Up $0.18 | $115.49 | $115.47 | 300 |
| 12:56 PM | $115.31 | Down $ -0.04 | $115.31 | $115.31 | 100 |
| 12:55 PM | $115.35 | Up $0.03 | $115.56 | $115.35 | 5,000 |
| 12:54 PM | $115.32 | Up $0.05 | $115.36 | $115.32 | 500 |
| 12:50 PM | $115.27 | Up $0.27 | $115.32 | $114.99 | 2,700 |
| 12:50 PM | $115.27 | Up $0.00 | $115.32 | $114.99 | 0 |
| 12:50 PM | $115.27 | Up $0.00 | $115.32 | $114.99 | 0 |
| 12:50 PM | $115.27 | Up $0.00 | $115.32 | $114.99 | 0 |
| 12:49 PM | $115.00 | Down $ -0.12 | $115.13 | $115.00 | 1,300 |
| 12:48 PM | $115.12 | Up $0.25 | $115.12 | $115.09 | 400 |
| 12:47 PM | $114.87 | Down $ -0.20 | $115.13 | $114.87 | 3,100 |
| 12:46 PM | $115.07 | Down $ -0.05 | $115.11 | $115.07 | 400 |
| 12:45 PM | $115.12 | Up $0.12 | $115.12 | $115.03 | 1,900 |
| 12:44 PM | $115.00 | Up $0.03 | $115.00 | $114.99 | 400 |
| 12:43 PM | $114.97 | Up $0.28 | $114.97 | $114.97 | 100 |
| 12:41 PM | $114.69 | Down $ -0.34 | $114.97 | $114.69 | 400 |
| 12:41 PM | $114.69 | Up $0.00 | $114.97 | $114.69 | 0 |
| 12:36 PM | $115.03 | Up $0.43 | $115.05 | $114.51 | 13,200 |
| 12:36 PM | $115.03 | Up $0.00 | $115.05 | $114.51 | 0 |
| 12:36 PM | $115.03 | Up $0.00 | $115.05 | $114.51 | 0 |
| 12:36 PM | $115.03 | Up $0.00 | $115.05 | $114.51 | 0 |
| 12:36 PM | $115.03 | Up $0.00 | $115.05 | $114.51 | 0 |
| 12:35 PM | $114.60 | Up $0.40 | $114.60 | $114.33 | 1,700 |
| 12:34 PM | $114.20 | Down $ -0.49 | $114.67 | $114.20 | 4,700 |
| 12:33 PM | $114.69 | Up $0.13 | $114.69 | $114.69 | 100 |
| 12:32 PM | $114.56 | Up $0.18 | $114.56 | $114.46 | 1,100 |
| 12:31 PM | $114.38 | Down $ -0.07 | $114.38 | $114.33 | 200 |
| 12:30 PM | $114.45 | Up $0.26 | $114.45 | $114.15 | 800 |
| 12:29 PM | $114.19 | Down $ -0.21 | $114.39 | $114.18 | 1,000 |
| 12:28 PM | $114.40 | Up $0.12 | $114.40 | $114.40 | 100 |
| 12:27 PM | $114.28 | Up $0.16 | $114.37 | $114.24 | 1,500 |
| 12:26 PM | $114.12 | Down $ -0.08 | $114.23 | $114.00 | 400 |
| 12:25 PM | $114.20 | Up $0.14 | $114.28 | $114.20 | 300 |
| 12:24 PM | $114.06 | Up $0.28 | $114.30 | $113.93 | 2,700 |
| 12:22 PM | $113.78 | Down $ -0.05 | $113.96 | $113.78 | 800 |
| 12:22 PM | $113.78 | Up $0.00 | $113.96 | $113.78 | 0 |
| 12:21 PM | $113.83 | Up $0.14 | $113.83 | $113.75 | 500 |
| 12:20 PM | $113.69 | Up $0.06 | $113.69 | $113.37 | 1,000 |
| 12:16 PM | $113.63 | Up $0.01 | $113.66 | $113.46 | 1,700 |
| 12:16 PM | $113.63 | Up $0.00 | $113.66 | $113.46 | 0 |
| 12:16 PM | $113.63 | Up $0.00 | $113.66 | $113.46 | 0 |
| 12:16 PM | $113.63 | Up $0.00 | $113.66 | $113.46 | 0 |
| 12:14 PM | $113.62 | Up $0.00 | $113.62 | $113.62 | 1,000 |
| 12:14 PM | $113.62 | Up $0.00 | $113.62 | $113.62 | 0 |
| 12:13 PM | $113.62 | Up $0.00 | $113.62 | $113.62 | 200 |
| 12:12 PM | $113.62 | Up $0.07 | $113.62 | $113.62 | 100 |
| 12:11 PM | $113.55 | Down $ -0.31 | $113.86 | $113.55 | 1,600 |
| 12:10 PM | $113.86 | Up $0.00 | $113.86 | $113.84 | 300 |
| 12:09 PM | $113.86 | Up $0.50 | $113.86 | $113.52 | 3,300 |
| 12:08 PM | $113.36 | Down $ -0.19 | $113.36 | $113.36 | 100 |
| 12:07 PM | $113.55 | Up $0.11 | $113.55 | $113.49 | 600 |
| 12:06 PM | $113.44 | Down $ -0.02 | $113.61 | $113.38 | 1,000 |
| 12:05 PM | $113.46 | Down $ -0.15 | $113.49 | $113.43 | 900 |
| 12:04 PM | $113.61 | Up $0.39 | $113.61 | $113.35 | 1,900 |
| 12:03 PM | $113.22 | Up $0.04 | $113.23 | $113.12 | 1,700 |
| 12:02 PM | $113.18 | Up $0.00 | $113.18 | $113.16 | 600 |
| 12:01 PM | $113.18 | Up $0.09 | $113.18 | $112.88 | 6,000 |
| 12:00 PM | $113.09 | Up $0.09 | $113.10 | $113.00 | 2,500 |
| 11:59 AM | $113.00 | Down $ -0.10 | $113.14 | $112.75 | 4,400 |
| 11:58 AM | $113.10 | Up $0.24 | $113.10 | $113.00 | 2,000 |
| 11:57 AM | $112.86 | Down $ -0.02 | $112.93 | $112.85 | 1,700 |
| 11:56 AM | $112.88 | Up $0.09 | $112.88 | $112.87 | 200 |
| 11:55 AM | $112.79 | Up $0.18 | $112.79 | $112.73 | 1,500 |
| 11:54 AM | $112.61 | Down $ -0.02 | $112.79 | $112.61 | 1,800 |
| 11:53 AM | $112.63 | Down $ -0.26 | $113.11 | $112.63 | 3,400 |
| 11:52 AM | $112.89 | Down $ -0.12 | $112.95 | $112.89 | 300 |
| 11:51 AM | $113.01 | Down $ -0.42 | $113.42 | $112.96 | 4,400 |
| 11:49 AM | $113.43 | Down $ -0.01 | $113.45 | $113.43 | 300 |
| 11:49 AM | $113.43 | Up $0.00 | $113.45 | $113.43 | 0 |
| 11:48 AM | $113.44 | Down $ -0.17 | $113.62 | $113.24 | 11,500 |
| 11:47 AM | $113.61 | Up $0.00 | $113.63 | $113.61 | 1,200 |
| 11:46 AM | $113.61 | Down $ -0.05 | $113.61 | $113.47 | 300 |
| 11:45 AM | $113.66 | Up $0.60 | $113.66 | $113.19 | 1,600 |
| 11:44 AM | $113.06 | Down $ -0.02 | $113.19 | $113.06 | 400 |
| 11:43 AM | $113.08 | Up $0.00 | $113.08 | $113.08 | 500 |
| 11:41 AM | $113.08 | Down $ -0.10 | $113.18 | $113.08 | 500 |
| 11:41 AM | $113.08 | Up $0.00 | $113.18 | $113.08 | 0 |
| 11:40 AM | $113.18 | Down $ -0.03 | $113.19 | $113.18 | 400 |
| 11:39 AM | $113.21 | Up $0.23 | $113.21 | $113.03 | 1,600 |
| 11:38 AM | $112.98 | Down $ -0.16 | $113.24 | $112.98 | 1,100 |
| 11:37 AM | $113.14 | Down $ -0.29 | $113.52 | $113.14 | 2,900 |
| 11:36 AM | $113.43 | Down $ -0.01 | $113.43 | $113.43 | 300 |
| 11:35 AM | $113.44 | Up $0.12 | $113.54 | $113.33 | 3,000 |
| 11:34 AM | $113.32 | Down $ -0.01 | $113.32 | $113.32 | 100 |
| 11:33 AM | $113.33 | Up $0.00 | $113.33 | $113.33 | 100 |
| 11:32 AM | $113.33 | Up $0.09 | $113.33 | $113.33 | 400 |
| 11:30 AM | $113.24 | Up $0.04 | $113.24 | $113.23 | 800 |
| 11:30 AM | $113.24 | Up $0.00 | $113.24 | $113.23 | 0 |
| 11:29 AM | $113.20 | Down $ -0.01 | $113.20 | $113.20 | 100 |
| 11:28 AM | $113.21 | Down $ -0.29 | $113.21 | $113.21 | 100 |
| 11:27 AM | $113.50 | Up $0.06 | $113.50 | $113.50 | 100 |
| 11:26 AM | $113.44 | Up $0.02 | $113.44 | $113.44 | 1,200 |
| 11:24 AM | $113.42 | Down $ -0.18 | $113.46 | $113.29 | 1,100 |
| 11:24 AM | $113.42 | Up $0.00 | $113.46 | $113.29 | 0 |
| 11:23 AM | $113.60 | Down $ -0.23 | $113.60 | $113.59 | 200 |
| 11:21 AM | $113.83 | Up $0.51 | $113.83 | $113.32 | 2,200 |
| 11:21 AM | $113.83 | Up $0.00 | $113.83 | $113.32 | 0 |
| 11:20 AM | $113.32 | Up $0.03 | $113.32 | $113.20 | 200 |
| 11:19 AM | $113.29 | Down $ -0.09 | $113.45 | $113.28 | 600 |
| 11:18 AM | $113.38 | Up $0.37 | $113.38 | $112.85 | 4,200 |
| 11:17 AM | $113.01 | Up $0.16 | $113.01 | $112.95 | 400 |
| 11:15 AM | $112.85 | Up $0.03 | $112.85 | $112.84 | 600 |
| 11:15 AM | $112.85 | Up $0.00 | $112.85 | $112.84 | 0 |
| 11:14 AM | $112.82 | Up $0.04 | $112.82 | $112.78 | 1,500 |
| 11:13 AM | $112.78 | Up $0.05 | $112.78 | $112.77 | 300 |
| 11:11 AM | $112.73 | Up $0.16 | $112.73 | $112.72 | 800 |
| 11:11 AM | $112.73 | Up $0.00 | $112.73 | $112.72 | 0 |
| 11:08 AM | $112.57 | Up $0.26 | $112.57 | $112.53 | 600 |
| 11:08 AM | $112.57 | Up $0.00 | $112.57 | $112.53 | 0 |
| 11:08 AM | $112.57 | Up $0.00 | $112.57 | $112.53 | 0 |
| 11:07 AM | $112.31 | Down $ -0.11 | $112.31 | $112.31 | 900 |
| 11:06 AM | $112.42 | Down $ -0.31 | $113.04 | $112.42 | 2,600 |
| 11:05 AM | $112.73 | Down $ -0.02 | $112.73 | $112.73 | 100 |
| 11:04 AM | $112.75 | Up $0.32 | $112.75 | $112.45 | 800 |
| 11:03 AM | $112.43 | Up $0.01 | $112.43 | $112.43 | 400 |
| 11:02 AM | $112.42 | Up $0.04 | $112.42 | $112.42 | 100 |
| 11:01 AM | $112.38 | Up $0.21 | $112.38 | $112.05 | 1,700 |
| 11:00 AM | $112.17 | Up $0.47 | $112.24 | $111.78 | 34,100 |
| 10:58 AM | $111.70 | Down $ -0.14 | $111.70 | $111.70 | 100 |
| 10:58 AM | $111.70 | Up $0.00 | $111.70 | $111.70 | 0 |
| 10:55 AM | $111.84 | Up $0.09 | $111.84 | $111.84 | 200 |
| 10:55 AM | $111.84 | Up $0.00 | $111.84 | $111.84 | 0 |
| 10:55 AM | $111.84 | Up $0.00 | $111.84 | $111.84 | 0 |
| 10:54 AM | $111.75 | Down $ -0.22 | $111.97 | $111.33 | 3,100 |
| 10:53 AM | $111.97 | Down $ -0.03 | $111.97 | $111.97 | 100 |
| 10:52 AM | $112.00 | Up $0.00 | $112.00 | $111.58 | 1,300 |
| 10:51 AM | $112.00 | Up $0.11 | $112.00 | $111.89 | 1,100 |
| 10:48 AM | $111.89 | Up $0.13 | $111.89 | $111.81 | 500 |
| 10:48 AM | $111.89 | Up $0.00 | $111.89 | $111.81 | 0 |
| 10:48 AM | $111.89 | Up $0.00 | $111.89 | $111.81 | 0 |
| 10:45 AM | $111.76 | Down $ -0.22 | $112.20 | $111.76 | 1,600 |
| 10:45 AM | $111.76 | Up $0.00 | $112.20 | $111.76 | 0 |
| 10:45 AM | $111.76 | Up $0.00 | $112.20 | $111.76 | 0 |
| 10:43 AM | $111.98 | Down $ -0.12 | $112.20 | $111.96 | 6,900 |
| 10:43 AM | $111.98 | Up $0.00 | $112.20 | $111.96 | 0 |
| 10:40 AM | $112.10 | Up $0.13 | $112.10 | $112.10 | 100 |
| 10:40 AM | $112.10 | Up $0.00 | $112.10 | $112.10 | 0 |
| 10:40 AM | $112.10 | Up $0.00 | $112.10 | $112.10 | 0 |
| 10:39 AM | $111.97 | Down $ -0.48 | $112.24 | $111.97 | 1,900 |
| 10:36 AM | $112.45 | Up $0.14 | $112.52 | $112.45 | 200 |
| 10:36 AM | $112.45 | Up $0.00 | $112.52 | $112.45 | 0 |
| 10:36 AM | $112.45 | Up $0.00 | $112.52 | $112.45 | 0 |
| 10:34 AM | $112.31 | Up $0.03 | $112.61 | $112.10 | 1,700 |
| 10:34 AM | $112.31 | Up $0.00 | $112.61 | $112.10 | 0 |
| 10:33 AM | $112.28 | Up $0.28 | $112.28 | $112.28 | 100 |
| 10:32 AM | $112.00 | Down $ -0.14 | $112.30 | $111.82 | 27,900 |
| 10:31 AM | $112.14 | Up $0.44 | $112.14 | $111.94 | 1,800 |
| 10:30 AM | $111.70 | Up $0.04 | $111.70 | $111.28 | 1,800 |
| 10:29 AM | $111.66 | Down $ -0.02 | $111.66 | $111.45 | 500 |
| 10:28 AM | $111.68 | Up $0.72 | $111.68 | $111.22 | 3,900 |
| 10:27 AM | $110.96 | Down $ -0.51 | $111.19 | $110.96 | 400 |
| 10:26 AM | $111.47 | Down $ -0.46 | $112.00 | $111.47 | 600 |
| 10:24 AM | $111.93 | Down $ -0.25 | $112.22 | $111.93 | 900 |
| 10:24 AM | $111.93 | Up $0.00 | $112.22 | $111.93 | 0 |
| 10:23 AM | $112.18 | Up $0.14 | $112.44 | $112.16 | 2,800 |
| 10:22 AM | $112.04 | Up $0.18 | $112.18 | $112.04 | 2,000 |
| 10:21 AM | $111.86 | Up $0.09 | $112.17 | $111.80 | 3,100 |
| 10:20 AM | $111.77 | Up $0.56 | $111.77 | $111.31 | 1,600 |
| 10:19 AM | $111.21 | Down $ -0.27 | $111.44 | $111.21 | 200 |
| 10:18 AM | $111.48 | Up $0.11 | $111.48 | $111.16 | 500 |
| 10:17 AM | $111.37 | Up $0.61 | $111.50 | $110.59 | 3,200 |
| 10:16 AM | $110.76 | Up $0.22 | $110.76 | $110.76 | 100 |
| 10:15 AM | $110.54 | Down $ -0.04 | $110.54 | $110.54 | 100 |
| 10:14 AM | $110.58 | Down $ -0.64 | $110.99 | $110.58 | 700 |
| 10:13 AM | $111.22 | Down $ -0.22 | $111.25 | $111.14 | 600 |
| 10:12 AM | $111.44 | Down $ -0.02 | $111.45 | $111.44 | 200 |
| 10:11 AM | $111.46 | Down $ -0.29 | $111.46 | $111.46 | 100 |
| 10:10 AM | $111.75 | Down $ -0.06 | $112.24 | $111.69 | 1,900 |
| 10:09 AM | $111.81 | Down $ -0.21 | $111.81 | $111.77 | 200 |
| 10:08 AM | $112.02 | Up $0.81 | $112.47 | $110.87 | 4,100 |
| 10:07 AM | $111.21 | Down $ -0.32 | $111.21 | $110.79 | 700 |
| 10:06 AM | $111.53 | Down $ -0.28 | $111.81 | $111.13 | 4,200 |
| 10:05 AM | $111.81 | Up $0.01 | $111.82 | $111.81 | 200 |
| 10:04 AM | $111.80 | Down $ -0.33 | $111.80 | $111.76 | 300 |
| 10:03 AM | $112.13 | Up $0.13 | $112.13 | $111.65 | 1,000 |
| 10:02 AM | $112.00 | Down $ -0.30 | $112.48 | $111.65 | 1,300 |
| 10:01 AM | $112.30 | Up $0.25 | $112.56 | $112.06 | 4,400 |
| 10:00 AM | $112.05 | Up $0.09 | $112.12 | $111.61 | 4,500 |
| 09:59 AM | $111.96 | Up $0.88 | $112.00 | $110.87 | 7,200 |
| 09:58 AM | $111.08 | Up $0.11 | $111.11 | $110.64 | 2,700 |
| 09:57 AM | $110.97 | Up $0.87 | $110.97 | $110.17 | 2,000 |
| 09:56 AM | $110.10 | Down $ -0.37 | $110.50 | $110.10 | 4,300 |
| 09:55 AM | $110.47 | Up $0.46 | $110.48 | $109.93 | 3,200 |
| 09:54 AM | $110.01 | Down $ -0.49 | $110.21 | $110.01 | 800 |
| 09:53 AM | $110.50 | Up $0.05 | $110.50 | $110.26 | 4,400 |
| 09:52 AM | $110.45 | Down $ -0.58 | $111.32 | $109.96 | 10,900 |
| 09:51 AM | $111.03 | Down $ -0.28 | $111.48 | $110.62 | 6,200 |
| 09:50 AM | $111.31 | Up $0.08 | $111.31 | $111.23 | 700 |
| 09:49 AM | $111.23 | Up $0.00 | $111.23 | $111.23 | 100 |
| 09:48 AM | $111.23 | Up $0.63 | $111.23 | $110.72 | 600 |
| 09:47 AM | $110.60 | Up $0.39 | $110.60 | $110.27 | 1,300 |
| 09:46 AM | $110.21 | Up $0.77 | $110.21 | $109.45 | 900 |
| 09:44 AM | $109.44 | Up $0.44 | $109.44 | $109.44 | 100 |
| 09:44 AM | $109.44 | Up $0.00 | $109.44 | $109.44 | 0 |
| 09:43 AM | $109.00 | Up $1.84 | $109.00 | $107.78 | 2,400 |
| 09:42 AM | $107.16 | Up $0.00 | $107.16 | $107.15 | 400 |
| 09:41 AM | $107.16 | Up $0.15 | $107.16 | $107.16 | 200 |
| 09:40 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 100 |
| 09:39 AM | $107.01 | Up $0.01 | $107.48 | $107.01 | 800 |
| 09:38 AM | $107.00 | Down $ -1.01 | $107.26 | $107.00 | 800 |
| 09:37 AM | $108.01 | Down $ -0.02 | $108.08 | $107.28 | 700 |
| 09:36 AM | $108.03 | Up $1.14 | $108.03 | $106.85 | 8,900 |
| 09:35 AM | $106.89 | Up $1.06 | $106.92 | $105.83 | 2,000 |
| 09:34 AM | $105.83 | Down $ -0.02 | $105.84 | $105.82 | 1,100 |
| 09:33 AM | $105.85 | Up $0.65 | $105.85 | $105.41 | 400 |
| 09:32 AM | $105.20 | Up $0.98 | $105.20 | $103.97 | 2,100 |
| 09:31 AM | $104.22 | Down $ -0.42 | $104.22 | $103.29 | 800 |
| 09:30 AM | $104.64 | Down $ -4.32 | $105.92 | $104.00 | 5,800 |
| Previous close | $108.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $116.94 | $113.01 | $117.02 | $112.88 | 369,100 |
| 23/04/2025 | $108.96 | $109.74 | $111.00 | $108.57 | 189,100 |
| 22/04/2025 | $108.64 | $106.79 | $109.75 | $106.78 | 234,000 |
| 21/04/2025 | $106.38 | $103.95 | $106.46 | $103.75 | 147,300 |
| 17/04/2025 | $107.50 | $107.56 | $108.44 | $107.18 | 313,200 |
| 16/04/2025 | $106.14 | $105.60 | $106.27 | $104.22 | 328,800 |
| 15/04/2025 | $107.76 | $109.79 | $110.59 | $107.12 | 219,400 |
| 14/04/2025 | $110.01 | $110.28 | $110.95 | $109.09 | 330,600 |
| 11/04/2025 | $112.87 | $110.76 | $113.23 | $109.70 | 241,000 |
| 10/04/2025 | $113.49 | $113.36 | $114.73 | $112.44 | 258,300 |
| 09/04/2025 | $116.44 | $107.00 | $118.50 | $106.87 | 463,100 |
| 08/04/2025 | $105.08 | $108.92 | $109.04 | $103.00 | 305,700 |
| 07/04/2025 | $108.81 | $107.45 | $110.00 | $106.20 | 310,800 |
| 04/04/2025 | $113.02 | $110.15 | $114.32 | $110.00 | 507,500 |
| 03/04/2025 | $106.78 | $105.72 | $107.96 | $105.52 | 328,700 |
| 02/04/2025 | $115.70 | $113.21 | $115.76 | $113.20 | 251,300 |
| 01/04/2025 | $110.58 | $110.98 | $112.10 | $109.68 | 187,700 |
| 31/03/2025 | $111.42 | $108.87 | $111.66 | $108.43 | 271,900 |
| 28/03/2025 | $110.20 | $111.24 | $112.10 | $110.09 | 287,500 |
| 27/03/2025 | $117.43 | $117.32 | $117.65 | $116.51 | 196,900 |
| 26/03/2025 | $119.92 | $119.40 | $120.33 | $118.76 | 210,500 |
| 25/03/2025 | $119.55 | $119.09 | $119.99 | $118.52 | 168,000 |
| 24/03/2025 | $120.63 | $119.89 | $120.83 | $119.40 | 260,100 |
| 21/03/2025 | $117.49 | $118.69 | $119.13 | $117.12 | 389,700 |
| 20/03/2025 | $119.29 | $119.00 | $119.52 | $118.06 | 186,000 |
| 19/03/2025 | $119.06 | $119.72 | $119.79 | $117.88 | 205,100 |
| 18/03/2025 | $119.02 | $118.73 | $119.60 | $118.69 | 192,700 |
| 17/03/2025 | $119.00 | $118.81 | $119.42 | $118.40 | 160,600 |
| 14/03/2025 | $118.50 | $118.33 | $118.82 | $117.47 | 215,400 |
| 13/03/2025 | $118.25 | $118.81 | $119.20 | $117.61 | 284,300 |
Graphs are not available, please refer to the detailed table