Find a quote
TFI INTERNATIONAL INC
128.13 Up 6.66 (5.20 %)
Delayed : 2025/07/26 07:40:00
- Previous close $121.47
- Opening $122.06
- Today High $128.16
- Today Low $122.06
- Price Bid $125.44
- Price Ask $125.44
- 52 Weeks High $219.57
- 52 Weeks Low $102.57
- Size Bid 2
- Size Ask 1
- Volume 352,225
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.13 | Down $ -0.02 | $128.13 | $128.13 | 23,100 |
| 03:59 PM | $128.15 | Up $0.39 | $128.16 | $127.81 | 7,800 |
| 03:58 PM | $127.76 | Down $ -0.05 | $127.79 | $127.76 | 900 |
| 03:57 PM | $127.81 | Up $0.12 | $127.85 | $127.69 | 1,800 |
| 03:56 PM | $127.69 | Down $ -0.32 | $128.03 | $127.69 | 2,900 |
| 03:55 PM | $128.01 | Up $0.02 | $128.02 | $128.01 | 200 |
| 03:54 PM | $127.99 | Up $0.01 | $128.04 | $127.94 | 1,800 |
| 03:53 PM | $127.98 | Up $0.01 | $127.98 | $127.94 | 700 |
| 03:52 PM | $127.97 | Up $0.15 | $128.02 | $127.88 | 3,800 |
| 03:51 PM | $127.82 | Up $0.14 | $127.82 | $127.72 | 1,100 |
| 03:50 PM | $127.68 | Up $0.03 | $127.70 | $127.67 | 1,400 |
| 03:49 PM | $127.65 | Down $ -0.01 | $127.68 | $127.57 | 1,800 |
| 03:48 PM | $127.66 | Down $ -0.09 | $127.74 | $127.66 | 700 |
| 03:47 PM | $127.75 | Up $0.00 | $127.84 | $127.74 | 1,200 |
| 03:46 PM | $127.75 | Up $0.05 | $127.75 | $127.72 | 300 |
| 03:45 PM | $127.70 | Down $ -0.01 | $127.71 | $127.70 | 400 |
| 03:44 PM | $127.71 | Down $ -0.04 | $127.71 | $127.71 | 400 |
| 03:43 PM | $127.75 | Up $0.19 | $127.75 | $127.61 | 900 |
| 03:41 PM | $127.56 | Down $ -0.04 | $127.56 | $127.56 | 100 |
| 03:41 PM | $127.56 | Up $0.00 | $127.56 | $127.56 | 0 |
| 03:40 PM | $127.60 | Up $0.09 | $127.60 | $127.57 | 300 |
| 03:39 PM | $127.51 | Down $ -0.09 | $127.51 | $127.51 | 100 |
| 03:38 PM | $127.60 | Up $0.11 | $127.60 | $127.55 | 700 |
| 03:37 PM | $127.49 | Down $ -0.11 | $127.49 | $127.49 | 200 |
| 03:36 PM | $127.60 | Down $ -0.01 | $127.64 | $127.58 | 500 |
| 03:35 PM | $127.61 | Up $0.04 | $127.63 | $127.59 | 400 |
| 03:34 PM | $127.57 | Up $0.12 | $127.57 | $127.49 | 1,100 |
| 03:33 PM | $127.45 | Down $ -0.07 | $127.53 | $127.44 | 700 |
| 03:32 PM | $127.52 | Up $0.05 | $127.52 | $127.48 | 300 |
| 03:31 PM | $127.47 | Down $ -0.02 | $127.47 | $127.46 | 1,000 |
| 03:30 PM | $127.49 | Down $ -0.06 | $127.59 | $127.49 | 400 |
| 03:29 PM | $127.55 | Up $0.01 | $127.55 | $127.46 | 600 |
| 03:27 PM | $127.54 | Up $0.17 | $127.54 | $127.41 | 3,900 |
| 03:27 PM | $127.54 | Up $0.00 | $127.54 | $127.41 | 0 |
| 03:26 PM | $127.37 | Up $0.01 | $127.37 | $127.37 | 100 |
| 03:25 PM | $127.36 | Up $0.02 | $127.36 | $127.36 | 200 |
| 03:23 PM | $127.34 | Down $ -0.06 | $127.40 | $127.34 | 300 |
| 03:23 PM | $127.34 | Up $0.00 | $127.40 | $127.34 | 0 |
| 03:21 PM | $127.40 | Down $ -0.07 | $127.43 | $127.40 | 600 |
| 03:21 PM | $127.40 | Up $0.00 | $127.43 | $127.40 | 0 |
| 03:20 PM | $127.47 | Up $0.06 | $127.47 | $127.47 | 100 |
| 03:19 PM | $127.41 | Down $ -0.11 | $127.46 | $127.41 | 600 |
| 03:18 PM | $127.52 | Up $0.00 | $127.58 | $127.52 | 200 |
| 03:17 PM | $127.52 | Up $0.07 | $127.58 | $127.52 | 700 |
| 03:16 PM | $127.45 | Up $0.08 | $127.45 | $127.44 | 200 |
| 03:15 PM | $127.37 | Up $0.00 | $127.37 | $127.37 | 100 |
| 03:14 PM | $127.37 | Up $0.18 | $127.37 | $127.37 | 100 |
| 03:13 PM | $127.19 | Up $0.17 | $127.23 | $126.95 | 700 |
| 03:11 PM | $127.02 | Down $ -0.07 | $127.02 | $127.02 | 300 |
| 03:11 PM | $127.02 | Up $0.00 | $127.02 | $127.02 | 0 |
| 03:10 PM | $127.09 | Up $0.02 | $127.22 | $127.09 | 1,200 |
| 03:08 PM | $127.07 | Down $ -0.08 | $127.07 | $127.07 | 200 |
| 03:08 PM | $127.07 | Up $0.00 | $127.07 | $127.07 | 0 |
| 03:06 PM | $127.15 | Down $ -0.17 | $127.16 | $127.15 | 200 |
| 03:06 PM | $127.15 | Up $0.00 | $127.16 | $127.15 | 0 |
| 03:04 PM | $127.32 | Up $0.15 | $127.32 | $127.16 | 2,800 |
| 03:04 PM | $127.32 | Up $0.00 | $127.32 | $127.16 | 0 |
| 03:03 PM | $127.17 | Up $0.01 | $127.17 | $127.17 | 800 |
| 03:01 PM | $127.16 | Up $0.00 | $127.16 | $127.16 | 100 |
| 03:01 PM | $127.16 | Up $0.00 | $127.16 | $127.16 | 0 |
| 03:00 PM | $127.16 | Up $0.00 | $127.16 | $127.16 | 200 |
| 02:59 PM | $127.16 | Down $ -0.07 | $127.21 | $127.16 | 700 |
| 02:58 PM | $127.23 | Down $ -0.09 | $127.23 | $127.23 | 100 |
| 02:57 PM | $127.32 | Down $ -0.13 | $127.45 | $127.32 | 3,500 |
| 02:56 PM | $127.45 | Up $0.06 | $127.45 | $127.45 | 100 |
| 02:55 PM | $127.39 | Down $ -0.11 | $127.39 | $127.39 | 500 |
| 02:53 PM | $127.50 | Up $0.00 | $127.50 | $127.50 | 600 |
| 02:53 PM | $127.50 | Up $0.00 | $127.50 | $127.50 | 0 |
| 02:52 PM | $127.50 | Up $0.00 | $127.50 | $127.47 | 900 |
| 02:51 PM | $127.50 | Down $ -0.13 | $127.53 | $127.50 | 1,000 |
| 02:50 PM | $127.63 | Down $ -0.20 | $127.79 | $127.63 | 800 |
| 02:49 PM | $127.83 | Down $ -0.12 | $127.90 | $127.83 | 900 |
| 02:48 PM | $127.95 | Down $ -0.10 | $127.95 | $127.93 | 600 |
| 02:46 PM | $128.05 | Up $0.25 | $128.05 | $127.88 | 2,700 |
| 02:46 PM | $128.05 | Up $0.00 | $128.05 | $127.88 | 0 |
| 02:45 PM | $127.80 | Up $0.07 | $127.80 | $127.80 | 100 |
| 02:43 PM | $127.73 | Down $ -0.02 | $127.76 | $127.69 | 1,300 |
| 02:43 PM | $127.73 | Up $0.00 | $127.76 | $127.69 | 0 |
| 02:42 PM | $127.75 | Up $0.10 | $127.75 | $127.75 | 600 |
| 02:40 PM | $127.65 | Up $0.06 | $127.65 | $127.65 | 200 |
| 02:40 PM | $127.65 | Up $0.00 | $127.65 | $127.65 | 0 |
| 02:36 PM | $127.59 | Up $0.04 | $127.59 | $127.59 | 100 |
| 02:36 PM | $127.59 | Up $0.00 | $127.59 | $127.59 | 0 |
| 02:36 PM | $127.59 | Up $0.00 | $127.59 | $127.59 | 0 |
| 02:36 PM | $127.59 | Up $0.00 | $127.59 | $127.59 | 0 |
| 02:35 PM | $127.55 | Up $0.03 | $127.55 | $127.53 | 300 |
| 02:34 PM | $127.52 | Up $0.01 | $127.53 | $127.43 | 2,600 |
| 02:33 PM | $127.51 | Up $0.00 | $127.51 | $127.51 | 100 |
| 02:32 PM | $127.51 | Up $0.03 | $127.51 | $127.51 | 100 |
| 02:30 PM | $127.48 | Down $ -0.01 | $127.50 | $127.48 | 500 |
| 02:30 PM | $127.48 | Up $0.00 | $127.50 | $127.48 | 0 |
| 02:28 PM | $127.49 | Up $0.03 | $127.49 | $127.49 | 500 |
| 02:28 PM | $127.49 | Up $0.00 | $127.49 | $127.49 | 0 |
| 02:27 PM | $127.46 | Up $0.29 | $127.47 | $127.22 | 8,900 |
| 02:26 PM | $127.17 | Up $0.11 | $127.17 | $127.07 | 2,400 |
| 02:25 PM | $127.06 | Up $0.06 | $127.06 | $127.01 | 200 |
| 02:24 PM | $127.00 | Down $ -0.06 | $127.06 | $127.00 | 1,200 |
| 02:22 PM | $127.06 | Up $0.06 | $127.06 | $127.00 | 2,600 |
| 02:22 PM | $127.06 | Up $0.00 | $127.06 | $127.00 | 0 |
| 02:21 PM | $127.00 | Down $ -0.07 | $127.04 | $127.00 | 400 |
| 02:20 PM | $127.07 | Up $0.07 | $127.08 | $127.07 | 800 |
| 02:19 PM | $127.00 | Up $0.00 | $127.00 | $126.98 | 500 |
| 02:18 PM | $127.00 | Down $ -0.01 | $127.01 | $127.00 | 400 |
| 02:17 PM | $127.01 | Down $ -0.09 | $127.01 | $127.01 | 200 |
| 02:16 PM | $127.10 | Down $ -0.14 | $127.12 | $127.10 | 400 |
| 02:14 PM | $127.24 | Up $0.15 | $127.24 | $127.12 | 2,700 |
| 02:14 PM | $127.24 | Up $0.00 | $127.24 | $127.12 | 0 |
| 02:11 PM | $127.09 | Down $ -0.03 | $127.09 | $127.09 | 200 |
| 02:11 PM | $127.09 | Up $0.00 | $127.09 | $127.09 | 0 |
| 02:11 PM | $127.09 | Up $0.00 | $127.09 | $127.09 | 0 |
| 02:10 PM | $127.12 | Down $ -0.01 | $127.14 | $127.12 | 600 |
| 02:09 PM | $127.13 | Up $0.08 | $127.20 | $127.13 | 200 |
| 02:08 PM | $127.05 | Down $ -0.04 | $127.16 | $127.05 | 500 |
| 02:07 PM | $127.09 | Up $0.08 | $127.09 | $127.00 | 300 |
| 02:05 PM | $127.01 | Down $ -0.10 | $127.01 | $127.00 | 400 |
| 02:05 PM | $127.01 | Up $0.00 | $127.01 | $127.00 | 0 |
| 02:04 PM | $127.11 | Down $ -0.02 | $127.13 | $127.11 | 600 |
| 02:03 PM | $127.13 | Down $ -0.06 | $127.17 | $127.13 | 10,300 |
| 02:02 PM | $127.19 | Down $ -0.03 | $127.25 | $127.19 | 700 |
| 02:01 PM | $127.22 | Up $0.02 | $127.22 | $127.22 | 200 |
| 02:00 PM | $127.20 | Up $0.08 | $127.20 | $127.12 | 700 |
| 01:59 PM | $127.12 | Down $ -0.01 | $127.12 | $127.12 | 500 |
| 01:58 PM | $127.13 | Up $0.01 | $127.13 | $127.13 | 100 |
| 01:57 PM | $127.12 | Down $ -0.03 | $127.13 | $127.12 | 500 |
| 01:56 PM | $127.15 | Down $ -0.03 | $127.16 | $127.15 | 400 |
| 01:55 PM | $127.18 | Down $ -0.04 | $127.19 | $127.18 | 200 |
| 01:54 PM | $127.22 | Up $0.08 | $127.22 | $127.08 | 1,100 |
| 01:53 PM | $127.14 | Up $0.11 | $127.14 | $127.10 | 400 |
| 01:52 PM | $127.03 | Up $0.01 | $127.03 | $127.03 | 100 |
| 01:50 PM | $127.02 | Up $0.02 | $127.02 | $126.94 | 400 |
| 01:50 PM | $127.02 | Up $0.00 | $127.02 | $126.94 | 0 |
| 01:49 PM | $127.00 | Up $0.01 | $127.00 | $126.91 | 400 |
| 01:48 PM | $126.99 | Down $ -0.01 | $127.00 | $126.99 | 300 |
| 01:47 PM | $127.00 | Down $ -0.02 | $127.00 | $127.00 | 100 |
| 01:46 PM | $127.02 | Up $0.06 | $127.03 | $126.98 | 1,200 |
| 01:45 PM | $126.96 | Up $0.02 | $126.96 | $126.95 | 300 |
| 01:44 PM | $126.94 | Up $0.02 | $126.94 | $126.91 | 700 |
| 01:43 PM | $126.92 | Down $ -0.09 | $127.03 | $126.92 | 800 |
| 01:41 PM | $127.01 | Up $0.13 | $127.01 | $126.98 | 200 |
| 01:41 PM | $127.01 | Up $0.00 | $127.01 | $126.98 | 0 |
| 01:39 PM | $126.88 | Down $ -0.02 | $126.90 | $126.88 | 700 |
| 01:39 PM | $126.88 | Up $0.00 | $126.90 | $126.88 | 0 |
| 01:38 PM | $126.90 | Down $ -0.05 | $126.90 | $126.90 | 100 |
| 01:37 PM | $126.95 | Down $ -0.05 | $126.95 | $126.93 | 400 |
| 01:36 PM | $127.00 | Up $0.09 | $127.00 | $126.95 | 400 |
| 01:34 PM | $126.91 | Up $0.11 | $126.91 | $126.84 | 400 |
| 01:34 PM | $126.91 | Up $0.00 | $126.91 | $126.84 | 0 |
| 01:31 PM | $126.80 | Up $0.02 | $126.80 | $126.70 | 2,000 |
| 01:31 PM | $126.80 | Up $0.00 | $126.80 | $126.70 | 0 |
| 01:31 PM | $126.80 | Up $0.00 | $126.80 | $126.70 | 0 |
| 01:30 PM | $126.78 | Up $0.05 | $126.78 | $126.74 | 200 |
| 01:29 PM | $126.73 | Up $0.22 | $126.73 | $126.64 | 800 |
| 01:27 PM | $126.51 | Up $0.01 | $126.51 | $126.51 | 100 |
| 01:27 PM | $126.51 | Up $0.00 | $126.51 | $126.51 | 0 |
| 01:26 PM | $126.50 | Down $ -0.01 | $126.50 | $126.50 | 100 |
| 01:25 PM | $126.51 | Down $ -0.12 | $126.60 | $126.51 | 1,100 |
| 01:24 PM | $126.63 | Up $0.07 | $126.63 | $126.63 | 100 |
| 01:23 PM | $126.56 | Up $0.14 | $126.56 | $126.55 | 500 |
| 01:20 PM | $126.42 | Down $ -0.10 | $126.46 | $126.42 | 500 |
| 01:20 PM | $126.42 | Up $0.00 | $126.46 | $126.42 | 0 |
| 01:20 PM | $126.42 | Up $0.00 | $126.46 | $126.42 | 0 |
| 01:19 PM | $126.52 | Down $ -0.13 | $126.64 | $126.52 | 1,600 |
| 01:17 PM | $126.65 | Up $0.02 | $126.65 | $126.58 | 200 |
| 01:17 PM | $126.65 | Up $0.00 | $126.65 | $126.58 | 0 |
| 01:16 PM | $126.64 | Up $0.05 | $126.64 | $126.64 | 100 |
| 01:15 PM | $126.59 | Down $ -0.01 | $126.62 | $126.55 | 600 |
| 01:14 PM | $126.60 | Up $0.08 | $126.60 | $126.49 | 400 |
| 01:10 PM | $126.52 | Up $0.24 | $126.52 | $126.46 | 200 |
| 01:10 PM | $126.52 | Up $0.00 | $126.52 | $126.46 | 0 |
| 01:10 PM | $126.52 | Up $0.00 | $126.52 | $126.46 | 0 |
| 01:10 PM | $126.52 | Up $0.00 | $126.52 | $126.46 | 0 |
| 01:09 PM | $126.28 | Down $ -0.02 | $126.28 | $126.28 | 100 |
| 01:07 PM | $126.30 | Up $0.02 | $126.30 | $126.30 | 200 |
| 01:07 PM | $126.30 | Up $0.00 | $126.30 | $126.30 | 0 |
| 01:05 PM | $126.28 | Up $0.02 | $126.28 | $126.28 | 100 |
| 01:05 PM | $126.28 | Up $0.00 | $126.28 | $126.28 | 0 |
| 01:04 PM | $126.26 | Up $0.17 | $126.26 | $126.22 | 400 |
| 01:02 PM | $126.09 | Down $ -0.11 | $126.11 | $126.09 | 900 |
| 01:02 PM | $126.09 | Up $0.00 | $126.11 | $126.09 | 0 |
| 01:01 PM | $126.20 | Up $0.07 | $126.20 | $126.06 | 600 |
| 01:00 PM | $126.13 | Down $ -0.01 | $126.15 | $126.08 | 1,100 |
| 12:59 PM | $126.14 | Up $0.01 | $126.14 | $126.06 | 1,100 |
| 12:58 PM | $126.13 | Down $ -0.01 | $126.18 | $126.08 | 1,000 |
| 12:56 PM | $126.14 | Up $0.28 | $126.14 | $125.93 | 3,000 |
| 12:56 PM | $126.14 | Up $0.00 | $126.14 | $125.93 | 0 |
| 12:55 PM | $125.86 | Up $0.01 | $125.95 | $125.80 | 900 |
| 12:54 PM | $125.85 | Up $0.04 | $125.85 | $125.85 | 100 |
| 12:53 PM | $125.81 | Down $ -0.04 | $125.81 | $125.80 | 500 |
| 12:51 PM | $125.85 | Up $0.17 | $125.94 | $125.72 | 800 |
| 12:51 PM | $125.85 | Up $0.00 | $125.94 | $125.72 | 0 |
| 12:50 PM | $125.68 | Up $0.18 | $125.68 | $125.60 | 400 |
| 12:47 PM | $125.50 | Up $0.04 | $125.50 | $125.39 | 500 |
| 12:47 PM | $125.50 | Up $0.00 | $125.50 | $125.39 | 0 |
| 12:47 PM | $125.50 | Up $0.00 | $125.50 | $125.39 | 0 |
| 12:46 PM | $125.46 | Up $0.10 | $125.46 | $125.46 | 100 |
| 12:45 PM | $125.36 | Up $0.13 | $125.40 | $125.24 | 1,300 |
| 12:42 PM | $125.23 | Up $0.03 | $125.23 | $125.23 | 100 |
| 12:42 PM | $125.23 | Up $0.00 | $125.23 | $125.23 | 0 |
| 12:42 PM | $125.23 | Up $0.00 | $125.23 | $125.23 | 0 |
| 12:41 PM | $125.20 | Up $0.00 | $125.20 | $125.20 | 100 |
| 12:39 PM | $125.20 | Down $ -0.02 | $125.20 | $125.18 | 700 |
| 12:39 PM | $125.20 | Up $0.00 | $125.20 | $125.18 | 0 |
| 12:38 PM | $125.23 | Down $ -0.03 | $125.26 | $125.23 | 200 |
| 12:37 PM | $125.25 | Up $0.15 | $125.25 | $125.16 | 200 |
| 12:35 PM | $125.10 | Down $ -0.10 | $125.10 | $125.10 | 100 |
| 12:35 PM | $125.10 | Up $0.00 | $125.10 | $125.10 | 0 |
| 12:34 PM | $125.20 | Down $ -0.06 | $125.23 | $125.19 | 800 |
| 12:33 PM | $125.26 | Down $ -0.01 | $125.28 | $125.26 | 500 |
| 12:32 PM | $125.27 | Up $0.04 | $125.34 | $125.27 | 300 |
| 12:30 PM | $125.23 | Up $0.07 | $125.23 | $125.23 | 100 |
| 12:30 PM | $125.23 | Up $0.00 | $125.23 | $125.23 | 0 |
| 12:29 PM | $125.16 | Down $ -0.04 | $125.26 | $125.16 | 900 |
| 12:28 PM | $125.20 | Up $0.14 | $125.24 | $124.99 | 5,800 |
| 12:26 PM | $125.06 | Down $ -0.06 | $125.06 | $125.05 | 700 |
| 12:26 PM | $125.06 | Up $0.00 | $125.06 | $125.05 | 0 |
| 12:25 PM | $125.12 | Up $0.06 | $125.12 | $125.12 | 100 |
| 12:24 PM | $125.06 | Up $0.02 | $125.06 | $125.05 | 800 |
| 12:23 PM | $125.04 | Up $0.28 | $125.04 | $124.87 | 2,000 |
| 12:20 PM | $124.76 | Down $ -0.29 | $125.01 | $124.76 | 700 |
| 12:20 PM | $124.76 | Up $0.00 | $125.01 | $124.76 | 0 |
| 12:20 PM | $124.76 | Up $0.00 | $125.01 | $124.76 | 0 |
| 12:19 PM | $125.05 | Up $0.00 | $125.05 | $125.05 | 200 |
| 12:18 PM | $125.05 | Up $0.06 | $125.05 | $124.87 | 1,800 |
| 12:16 PM | $124.99 | Down $ -0.04 | $125.02 | $124.95 | 3,300 |
| 12:16 PM | $124.99 | Up $0.00 | $125.02 | $124.95 | 0 |
| 12:15 PM | $125.03 | Up $0.08 | $125.03 | $124.90 | 1,900 |
| 12:13 PM | $124.95 | Up $0.38 | $124.95 | $124.90 | 1,800 |
| 12:13 PM | $124.95 | Up $0.00 | $124.95 | $124.90 | 0 |
| 12:07 PM | $124.57 | Up $0.07 | $124.57 | $124.57 | 100 |
| 12:07 PM | $124.57 | Up $0.00 | $124.57 | $124.57 | 0 |
| 12:07 PM | $124.57 | Up $0.00 | $124.57 | $124.57 | 0 |
| 12:07 PM | $124.57 | Up $0.00 | $124.57 | $124.57 | 0 |
| 12:07 PM | $124.57 | Up $0.00 | $124.57 | $124.57 | 0 |
| 12:07 PM | $124.57 | Up $0.00 | $124.57 | $124.57 | 0 |
| 12:06 PM | $124.50 | Up $0.00 | $124.56 | $124.50 | 500 |
| 12:03 PM | $124.50 | Up $0.16 | $124.50 | $124.46 | 5,700 |
| 12:03 PM | $124.50 | Up $0.00 | $124.50 | $124.46 | 0 |
| 12:03 PM | $124.50 | Up $0.00 | $124.50 | $124.46 | 0 |
| 12:02 PM | $124.34 | Down $ -0.03 | $124.35 | $124.34 | 200 |
| 12:00 PM | $124.37 | Up $0.01 | $124.37 | $124.35 | 200 |
| 12:00 PM | $124.37 | Up $0.00 | $124.37 | $124.35 | 0 |
| 11:57 AM | $124.36 | Up $0.17 | $124.36 | $124.28 | 200 |
| 11:57 AM | $124.36 | Up $0.00 | $124.36 | $124.28 | 0 |
| 11:57 AM | $124.36 | Up $0.00 | $124.36 | $124.28 | 0 |
| 11:56 AM | $124.19 | Down $ -0.06 | $124.19 | $124.19 | 100 |
| 11:55 AM | $124.25 | Down $ -0.05 | $124.39 | $124.25 | 1,000 |
| 11:53 AM | $124.30 | Up $0.16 | $124.30 | $124.18 | 1,300 |
| 11:53 AM | $124.30 | Up $0.00 | $124.30 | $124.18 | 0 |
| 11:52 AM | $124.14 | Up $0.06 | $124.14 | $124.14 | 200 |
| 11:50 AM | $124.08 | Down $ -0.21 | $124.20 | $124.08 | 1,300 |
| 11:50 AM | $124.08 | Up $0.00 | $124.20 | $124.08 | 0 |
| 11:49 AM | $124.29 | Up $0.06 | $124.29 | $124.22 | 300 |
| 11:46 AM | $124.23 | Down $ -0.13 | $124.34 | $124.23 | 700 |
| 11:46 AM | $124.23 | Up $0.00 | $124.34 | $124.23 | 0 |
| 11:46 AM | $124.23 | Up $0.00 | $124.34 | $124.23 | 0 |
| 11:45 AM | $124.36 | Up $0.08 | $124.36 | $124.35 | 300 |
| 11:43 AM | $124.28 | Up $0.16 | $124.28 | $124.04 | 1,100 |
| 11:43 AM | $124.28 | Up $0.00 | $124.28 | $124.04 | 0 |
| 11:42 AM | $124.12 | Up $0.02 | $124.12 | $124.12 | 100 |
| 11:41 AM | $124.10 | Up $0.09 | $124.10 | $124.10 | 100 |
| 11:40 AM | $124.01 | Down $ -0.03 | $124.01 | $124.01 | 200 |
| 11:38 AM | $124.04 | Up $0.09 | $124.05 | $124.04 | 200 |
| 11:38 AM | $124.04 | Up $0.00 | $124.05 | $124.04 | 0 |
| 11:36 AM | $123.95 | Up $0.04 | $123.95 | $123.95 | 100 |
| 11:36 AM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 11:35 AM | $123.91 | Up $0.02 | $123.91 | $123.91 | 100 |
| 11:34 AM | $123.89 | Up $0.03 | $123.90 | $123.89 | 200 |
| 11:33 AM | $123.86 | Up $0.11 | $123.86 | $123.85 | 700 |
| 11:32 AM | $123.75 | Down $ -0.22 | $123.90 | $123.75 | 1,100 |
| 11:31 AM | $123.97 | Up $0.09 | $123.97 | $123.91 | 300 |
| 11:30 AM | $123.88 | Up $0.02 | $123.88 | $123.83 | 200 |
| 11:29 AM | $123.86 | Up $0.01 | $123.86 | $123.86 | 100 |
| 11:28 AM | $123.85 | Up $0.15 | $123.85 | $123.79 | 300 |
| 11:23 AM | $123.70 | Up $0.09 | $123.70 | $123.70 | 100 |
| 11:23 AM | $123.70 | Up $0.00 | $123.70 | $123.70 | 0 |
| 11:23 AM | $123.70 | Up $0.00 | $123.70 | $123.70 | 0 |
| 11:23 AM | $123.70 | Up $0.00 | $123.70 | $123.70 | 0 |
| 11:23 AM | $123.70 | Up $0.00 | $123.70 | $123.70 | 0 |
| 11:22 AM | $123.61 | Up $0.17 | $123.61 | $123.56 | 1,000 |
| 11:21 AM | $123.44 | Down $ -0.04 | $123.48 | $123.44 | 800 |
| 11:20 AM | $123.48 | Down $ -0.02 | $123.54 | $123.48 | 300 |
| 11:18 AM | $123.50 | Up $0.07 | $123.50 | $123.50 | 100 |
| 11:18 AM | $123.50 | Up $0.00 | $123.50 | $123.50 | 0 |
| 11:14 AM | $123.43 | Down $ -0.07 | $123.44 | $123.43 | 300 |
| 11:14 AM | $123.43 | Up $0.00 | $123.44 | $123.43 | 0 |
| 11:14 AM | $123.43 | Up $0.00 | $123.44 | $123.43 | 0 |
| 11:14 AM | $123.43 | Up $0.00 | $123.44 | $123.43 | 0 |
| 11:13 AM | $123.50 | Down $ -0.04 | $123.50 | $123.50 | 100 |
| 11:12 AM | $123.54 | Down $ -0.08 | $123.55 | $123.54 | 400 |
| 11:11 AM | $123.62 | Down $ -0.11 | $123.62 | $123.61 | 400 |
| 11:10 AM | $123.73 | Down $ -0.14 | $123.88 | $123.73 | 700 |
| 11:09 AM | $123.87 | Down $ -0.09 | $123.98 | $123.87 | 1,000 |
| 11:08 AM | $123.96 | Up $0.04 | $124.04 | $123.94 | 4,000 |
| 11:07 AM | $123.92 | Up $0.10 | $123.92 | $123.80 | 300 |
| 11:06 AM | $123.82 | Down $ -0.02 | $123.85 | $123.75 | 10,600 |
| 11:05 AM | $123.84 | Down $ -0.06 | $123.84 | $123.84 | 200 |
| 11:04 AM | $123.90 | Up $0.23 | $123.96 | $123.76 | 900 |
| 11:03 AM | $123.67 | Up $0.05 | $123.74 | $123.67 | 1,000 |
| 11:02 AM | $123.62 | Up $0.21 | $123.62 | $123.38 | 2,500 |
| 11:00 AM | $123.41 | Up $0.27 | $123.43 | $123.33 | 800 |
| 11:00 AM | $123.41 | Up $0.00 | $123.43 | $123.33 | 0 |
| 10:59 AM | $123.14 | Down $ -0.11 | $123.14 | $123.14 | 100 |
| 10:56 AM | $123.25 | Up $0.10 | $123.25 | $123.10 | 200 |
| 10:56 AM | $123.25 | Up $0.00 | $123.25 | $123.10 | 0 |
| 10:56 AM | $123.25 | Up $0.00 | $123.25 | $123.10 | 0 |
| 10:55 AM | $123.15 | Down $ -0.19 | $123.27 | $123.13 | 500 |
| 10:54 AM | $123.34 | Up $0.20 | $123.35 | $123.33 | 600 |
| 10:51 AM | $123.14 | Down $ -0.13 | $123.15 | $123.14 | 400 |
| 10:51 AM | $123.14 | Up $0.00 | $123.15 | $123.14 | 0 |
| 10:51 AM | $123.14 | Up $0.00 | $123.15 | $123.14 | 0 |
| 10:50 AM | $123.27 | Up $0.26 | $123.27 | $123.16 | 900 |
| 10:48 AM | $123.01 | Up $0.07 | $123.01 | $123.01 | 100 |
| 10:48 AM | $123.01 | Up $0.00 | $123.01 | $123.01 | 0 |
| 10:45 AM | $122.94 | Up $0.06 | $122.94 | $122.94 | 100 |
| 10:45 AM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 10:45 AM | $122.94 | Up $0.00 | $122.94 | $122.94 | 0 |
| 10:42 AM | $122.88 | Down $ -0.33 | $123.03 | $122.88 | 800 |
| 10:42 AM | $122.88 | Up $0.00 | $123.03 | $122.88 | 0 |
| 10:42 AM | $122.88 | Up $0.00 | $123.03 | $122.88 | 0 |
| 10:41 AM | $123.21 | Down $ -0.08 | $123.26 | $123.18 | 900 |
| 10:40 AM | $123.29 | Down $ -0.28 | $123.49 | $123.29 | 1,300 |
| 10:39 AM | $123.57 | Up $0.08 | $123.57 | $123.57 | 100 |
| 10:38 AM | $123.49 | Up $0.04 | $123.50 | $123.35 | 1,500 |
| 10:37 AM | $123.45 | Up $0.06 | $123.45 | $123.40 | 300 |
| 10:36 AM | $123.39 | Down $ -0.15 | $123.56 | $123.39 | 600 |
| 10:33 AM | $123.54 | Up $0.17 | $123.54 | $123.53 | 300 |
| 10:33 AM | $123.54 | Up $0.00 | $123.54 | $123.53 | 0 |
| 10:33 AM | $123.54 | Up $0.00 | $123.54 | $123.53 | 0 |
| 10:32 AM | $123.37 | Down $ -0.13 | $123.41 | $123.37 | 600 |
| 10:30 AM | $123.50 | Down $ -0.06 | $123.52 | $123.50 | 400 |
| 10:30 AM | $123.50 | Up $0.00 | $123.52 | $123.50 | 0 |
| 10:28 AM | $123.56 | Down $ -0.13 | $123.56 | $123.54 | 200 |
| 10:28 AM | $123.56 | Up $0.00 | $123.56 | $123.54 | 0 |
| 10:27 AM | $123.69 | Up $0.33 | $123.69 | $123.58 | 600 |
| 10:25 AM | $123.36 | Down $ -0.25 | $123.56 | $123.36 | 900 |
| 10:25 AM | $123.36 | Up $0.00 | $123.56 | $123.36 | 0 |
| 10:24 AM | $123.61 | Down $ -0.08 | $123.61 | $123.60 | 400 |
| 10:22 AM | $123.69 | Down $ -0.07 | $123.90 | $123.69 | 1,000 |
| 10:22 AM | $123.69 | Up $0.00 | $123.90 | $123.69 | 0 |
| 10:21 AM | $123.76 | Down $ -0.05 | $123.77 | $123.76 | 200 |
| 10:20 AM | $123.81 | Up $0.21 | $123.81 | $123.77 | 200 |
| 10:19 AM | $123.60 | Up $0.07 | $123.62 | $123.60 | 200 |
| 10:18 AM | $123.53 | Up $0.09 | $123.53 | $123.34 | 200 |
| 10:17 AM | $123.44 | Down $ -0.09 | $123.49 | $123.44 | 400 |
| 10:16 AM | $123.53 | Up $0.08 | $123.64 | $123.50 | 1,700 |
| 10:14 AM | $123.45 | Up $0.08 | $123.52 | $123.45 | 400 |
| 10:14 AM | $123.45 | Up $0.00 | $123.52 | $123.45 | 0 |
| 10:11 AM | $123.37 | Up $0.23 | $123.37 | $123.24 | 200 |
| 10:11 AM | $123.37 | Up $0.00 | $123.37 | $123.24 | 0 |
| 10:11 AM | $123.37 | Up $0.00 | $123.37 | $123.24 | 0 |
| 10:09 AM | $123.14 | Down $ -0.17 | $123.24 | $123.14 | 700 |
| 10:09 AM | $123.14 | Up $0.00 | $123.24 | $123.14 | 0 |
| 10:08 AM | $123.31 | Up $0.40 | $123.31 | $122.95 | 600 |
| 10:07 AM | $122.91 | Down $ -0.23 | $123.07 | $122.91 | 300 |
| 10:06 AM | $123.14 | Up $0.08 | $123.14 | $123.14 | 100 |
| 10:05 AM | $123.06 | Down $ -0.02 | $123.06 | $123.06 | 100 |
| 10:04 AM | $123.08 | Down $ -0.13 | $123.09 | $123.08 | 300 |
| 10:02 AM | $123.21 | Down $ -0.10 | $123.21 | $123.21 | 100 |
| 10:02 AM | $123.21 | Up $0.00 | $123.21 | $123.21 | 0 |
| 10:01 AM | $123.31 | Down $ -0.17 | $123.50 | $123.31 | 1,200 |
| 10:00 AM | $123.48 | Down $ -0.09 | $123.53 | $123.48 | 1,100 |
| 09:59 AM | $123.57 | Up $0.28 | $123.57 | $123.57 | 100 |
| 09:56 AM | $123.29 | Up $0.30 | $123.29 | $123.29 | 100 |
| 09:56 AM | $123.29 | Up $0.00 | $123.29 | $123.29 | 0 |
| 09:56 AM | $123.29 | Up $0.00 | $123.29 | $123.29 | 0 |
| 09:55 AM | $122.99 | Down $ -0.06 | $123.00 | $122.99 | 400 |
| 09:54 AM | $123.05 | Down $ -0.58 | $123.31 | $123.05 | 900 |
| 09:52 AM | $123.63 | Down $ -0.05 | $123.71 | $123.54 | 800 |
| 09:52 AM | $123.63 | Up $0.00 | $123.71 | $123.54 | 0 |
| 09:51 AM | $123.68 | Up $0.08 | $123.68 | $123.67 | 200 |
| 09:50 AM | $123.60 | Down $ -0.20 | $123.60 | $123.60 | 700 |
| 09:48 AM | $123.80 | Up $0.19 | $123.80 | $123.74 | 300 |
| 09:48 AM | $123.80 | Up $0.00 | $123.80 | $123.74 | 0 |
| 09:47 AM | $123.61 | Up $0.19 | $123.62 | $123.39 | 500 |
| 09:45 AM | $123.42 | Down $ -0.83 | $124.02 | $123.42 | 2,100 |
| 09:45 AM | $123.42 | Up $0.00 | $124.02 | $123.42 | 0 |
| 09:42 AM | $124.25 | Up $0.39 | $124.25 | $123.76 | 900 |
| 09:42 AM | $124.25 | Up $0.00 | $124.25 | $123.76 | 0 |
| 09:42 AM | $124.25 | Up $0.00 | $124.25 | $123.76 | 0 |
| 09:41 AM | $123.86 | Down $ -0.26 | $123.95 | $123.86 | 1,400 |
| 09:40 AM | $124.12 | Up $0.36 | $124.12 | $123.88 | 3,100 |
| 09:38 AM | $123.76 | Up $0.26 | $123.77 | $123.76 | 200 |
| 09:38 AM | $123.76 | Up $0.00 | $123.77 | $123.76 | 0 |
| 09:36 AM | $123.50 | Down $ -0.84 | $124.21 | $123.50 | 1,200 |
| 09:36 AM | $123.50 | Up $0.00 | $124.21 | $123.50 | 0 |
| 09:35 AM | $124.34 | Up $0.55 | $124.35 | $123.77 | 5,000 |
| 09:34 AM | $123.79 | Up $0.41 | $123.79 | $123.50 | 700 |
| 09:32 AM | $123.38 | Up $0.96 | $123.38 | $122.38 | 1,900 |
| 09:32 AM | $123.38 | Up $0.00 | $123.38 | $122.38 | 0 |
| 09:31 AM | $122.42 | Down $ -0.07 | $122.75 | $122.39 | 1,900 |
| 09:30 AM | $122.49 | Up $1.02 | $122.64 | $122.06 | 2,200 |
| Previous close | $121.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/07/2025 | $128.13 | $124.37 | $128.16 | $124.34 | 233,700 |
| 24/07/2025 | $121.47 | $120.24 | $121.85 | $119.77 | 186,700 |
| 23/07/2025 | $122.43 | $123.18 | $123.70 | $122.00 | 162,400 |
| 22/07/2025 | $122.27 | $121.21 | $122.43 | $121.06 | 124,000 |
| 21/07/2025 | $120.70 | $122.06 | $122.13 | $120.62 | 80,000 |
| 18/07/2025 | $121.12 | $121.25 | $121.54 | $120.60 | 94,300 |
| 17/07/2025 | $122.96 | $124.48 | $124.48 | $122.88 | 124,600 |
| 16/07/2025 | $122.52 | $122.13 | $122.87 | $121.69 | 94,900 |
| 15/07/2025 | $121.36 | $122.65 | $122.65 | $121.26 | 88,400 |
| 14/07/2025 | $123.24 | $123.14 | $123.73 | $122.85 | 126,200 |
| 11/07/2025 | $123.12 | $123.52 | $124.08 | $123.00 | 194,100 |
| 10/07/2025 | $126.29 | $126.79 | $128.11 | $125.86 | 224,000 |
| 09/07/2025 | $127.93 | $126.62 | $128.45 | $126.62 | 150,900 |
| 08/07/2025 | $125.91 | $126.95 | $126.95 | $125.46 | 97,800 |
| 07/07/2025 | $124.39 | $125.52 | $125.84 | $124.06 | 138,100 |
| 04/07/2025 | $127.38 | $127.55 | $128.12 | $127.25 | 36,600 |
| 03/07/2025 | $127.61 | $127.69 | $127.94 | $126.82 | 75,500 |
| 02/07/2025 | $127.94 | $128.08 | $128.74 | $127.14 | 179,800 |
| 30/06/2025 | $122.24 | $122.12 | $122.84 | $121.44 | 155,600 |
| 27/06/2025 | $123.62 | $122.67 | $124.01 | $121.64 | 510,300 |
| 26/06/2025 | $120.87 | $119.82 | $120.96 | $119.66 | 246,500 |
| 25/06/2025 | $119.52 | $120.85 | $121.07 | $119.36 | 259,500 |
| 24/06/2025 | $124.00 | $123.88 | $124.51 | $123.61 | 209,800 |
| 23/06/2025 | $122.50 | $122.28 | $122.62 | $120.50 | 262,500 |
| 20/06/2025 | $121.02 | $121.75 | $121.92 | $120.56 | 227,900 |
| 19/06/2025 | $121.65 | $121.89 | $122.22 | $121.50 | 53,800 |
| 18/06/2025 | $121.62 | $122.00 | $122.12 | $120.91 | 219,000 |
| 17/06/2025 | $120.00 | $122.78 | $122.97 | $119.76 | 165,600 |
| 16/06/2025 | $123.87 | $123.03 | $124.83 | $123.03 | 210,000 |
| 13/06/2025 | $122.19 | $124.13 | $124.55 | $122.06 | 285,400 |
Graphs are not available, please refer to the detailed table