Find a quote
TFI INTERNATIONAL INC
195.41 Down -3.85 (-1.97 %)
Delayed : 2026/08/05 17:40:00
- Previous close $199.26
- Opening $198.88
- Today High $200.30
- Today Low $195.27
- Price Bid $195.00
- Price Ask $195.00
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 4
- Size Ask 1
- Volume 262,694
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $195.41 | Up $0.12 | $195.41 | $195.41 | 103,700 |
| 03:59 PM | $195.29 | Down $ -0.09 | $195.38 | $195.27 | 8,500 |
| 03:58 PM | $195.38 | Down $ -0.12 | $195.40 | $195.38 | 1,600 |
| 03:57 PM | $195.50 | Down $ -0.04 | $195.54 | $195.50 | 3,000 |
| 03:56 PM | $195.54 | Down $ -0.11 | $195.66 | $195.54 | 1,400 |
| 03:55 PM | $195.65 | Down $ -0.05 | $195.81 | $195.65 | 2,400 |
| 03:54 PM | $195.70 | Down $ -0.18 | $195.90 | $195.70 | 1,000 |
| 03:53 PM | $195.88 | Down $ -0.03 | $195.89 | $195.88 | 500 |
| 03:52 PM | $195.91 | Down $ -0.45 | $196.34 | $195.91 | 1,500 |
| 03:51 PM | $196.36 | Down $ -0.39 | $196.55 | $196.36 | 500 |
| 03:50 PM | $196.75 | Down $ -0.15 | $196.82 | $196.44 | 3,000 |
| 03:49 PM | $196.90 | Down $ -0.02 | $196.92 | $196.90 | 500 |
| 03:48 PM | $196.92 | Down $ -0.48 | $197.40 | $196.92 | 2,200 |
| 03:47 PM | $197.40 | Down $ -0.10 | $197.40 | $197.40 | 100 |
| 03:46 PM | $197.50 | Up $0.08 | $197.50 | $197.29 | 2,500 |
| 03:43 PM | $197.42 | Down $ -0.08 | $197.62 | $197.26 | 1,600 |
| 03:43 PM | $197.42 | Up $0.00 | $197.62 | $197.26 | 0 |
| 03:43 PM | $197.42 | Up $0.00 | $197.62 | $197.26 | 0 |
| 03:40 PM | $197.50 | Up $0.05 | $197.53 | $197.40 | 1,000 |
| 03:40 PM | $197.50 | Up $0.00 | $197.53 | $197.40 | 0 |
| 03:40 PM | $197.50 | Up $0.00 | $197.53 | $197.40 | 0 |
| 03:39 PM | $197.45 | Down $ -0.01 | $197.45 | $197.43 | 300 |
| 03:37 PM | $197.46 | Down $ -0.65 | $197.88 | $197.46 | 1,900 |
| 03:37 PM | $197.46 | Up $0.00 | $197.88 | $197.46 | 0 |
| 03:36 PM | $198.11 | Up $0.20 | $198.11 | $198.11 | 100 |
| 03:34 PM | $197.91 | Down $ -0.07 | $197.91 | $197.91 | 100 |
| 03:34 PM | $197.91 | Up $0.00 | $197.91 | $197.91 | 0 |
| 03:33 PM | $197.98 | Down $ -0.26 | $197.98 | $197.98 | 200 |
| 03:32 PM | $198.24 | Up $0.12 | $198.24 | $198.24 | 400 |
| 03:30 PM | $198.12 | Up $0.31 | $198.12 | $197.79 | 1,500 |
| 03:30 PM | $198.12 | Up $0.00 | $198.12 | $197.79 | 0 |
| 03:29 PM | $197.81 | Down $ -0.14 | $197.81 | $197.81 | 100 |
| 03:28 PM | $197.95 | Up $0.13 | $197.95 | $197.81 | 200 |
| 03:27 PM | $197.82 | Up $0.02 | $197.82 | $197.81 | 200 |
| 03:26 PM | $197.80 | Down $ -0.02 | $197.94 | $197.80 | 500 |
| 03:25 PM | $197.83 | Down $ -0.24 | $198.12 | $197.83 | 900 |
| 03:24 PM | $198.06 | Down $ -0.09 | $198.19 | $198.06 | 700 |
| 03:23 PM | $198.15 | Up $0.00 | $198.15 | $198.15 | 100 |
| 03:22 PM | $198.15 | Down $ -0.09 | $198.15 | $198.15 | 100 |
| 03:21 PM | $198.24 | Down $ -0.05 | $198.24 | $198.15 | 600 |
| 03:20 PM | $198.29 | Up $0.06 | $198.29 | $198.22 | 600 |
| 03:19 PM | $198.23 | Down $ -0.24 | $198.42 | $198.23 | 800 |
| 03:18 PM | $198.47 | Down $ -0.09 | $198.48 | $198.35 | 1,600 |
| 03:17 PM | $198.56 | Up $0.06 | $198.56 | $198.56 | 300 |
| 03:16 PM | $198.50 | Up $0.06 | $198.50 | $198.48 | 300 |
| 03:15 PM | $198.44 | Down $ -0.07 | $198.44 | $198.44 | 100 |
| 03:14 PM | $198.51 | Up $0.07 | $198.51 | $198.51 | 200 |
| 03:13 PM | $198.44 | Down $ -0.27 | $198.44 | $198.44 | 200 |
| 03:12 PM | $198.71 | Up $0.09 | $198.71 | $198.68 | 200 |
| 03:11 PM | $198.62 | Up $0.00 | $198.70 | $198.62 | 700 |
| 03:10 PM | $198.62 | Down $ -0.01 | $198.62 | $198.62 | 200 |
| 03:09 PM | $198.63 | Up $0.01 | $198.63 | $198.63 | 300 |
| 03:08 PM | $198.62 | Up $0.31 | $198.62 | $198.36 | 600 |
| 03:07 PM | $198.31 | Down $ -0.05 | $198.31 | $198.31 | 200 |
| 03:06 PM | $198.36 | Down $ -0.06 | $198.36 | $198.36 | 100 |
| 03:04 PM | $198.42 | Up $0.10 | $198.42 | $198.14 | 1,400 |
| 03:04 PM | $198.42 | Up $0.00 | $198.42 | $198.14 | 0 |
| 03:03 PM | $198.32 | Down $ -0.03 | $198.38 | $198.32 | 200 |
| 03:00 PM | $198.35 | Down $ -0.03 | $198.35 | $198.33 | 300 |
| 03:00 PM | $198.35 | Up $0.00 | $198.35 | $198.33 | 0 |
| 03:00 PM | $198.35 | Up $0.00 | $198.35 | $198.33 | 0 |
| 02:59 PM | $198.39 | Down $ -0.20 | $198.39 | $198.38 | 500 |
| 02:57 PM | $198.58 | Up $0.20 | $198.58 | $198.44 | 1,000 |
| 02:57 PM | $198.58 | Up $0.00 | $198.58 | $198.44 | 0 |
| 02:55 PM | $198.38 | Up $0.00 | $198.44 | $198.38 | 600 |
| 02:55 PM | $198.38 | Up $0.00 | $198.44 | $198.38 | 0 |
| 02:54 PM | $198.38 | Up $0.25 | $198.38 | $198.23 | 200 |
| 02:53 PM | $198.13 | Down $ -0.14 | $198.13 | $198.13 | 100 |
| 02:49 PM | $198.27 | Down $ -0.18 | $198.27 | $198.27 | 100 |
| 02:49 PM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 02:49 PM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 02:49 PM | $198.27 | Up $0.00 | $198.27 | $198.27 | 0 |
| 02:48 PM | $198.45 | Up $0.14 | $198.46 | $198.45 | 300 |
| 02:47 PM | $198.31 | Down $ -0.45 | $198.75 | $198.31 | 1,800 |
| 02:44 PM | $198.76 | Up $0.22 | $198.76 | $198.76 | 100 |
| 02:44 PM | $198.76 | Up $0.00 | $198.76 | $198.76 | 0 |
| 02:44 PM | $198.76 | Up $0.00 | $198.76 | $198.76 | 0 |
| 02:41 PM | $198.54 | Down $ -0.32 | $198.82 | $198.54 | 1,100 |
| 02:41 PM | $198.54 | Up $0.00 | $198.82 | $198.54 | 0 |
| 02:41 PM | $198.54 | Up $0.00 | $198.82 | $198.54 | 0 |
| 02:39 PM | $198.86 | Up $0.19 | $198.86 | $198.86 | 100 |
| 02:39 PM | $198.86 | Up $0.00 | $198.86 | $198.86 | 0 |
| 02:32 PM | $198.68 | Up $0.01 | $198.68 | $198.68 | 100 |
| 02:32 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 02:32 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 02:32 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 02:32 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 02:32 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 02:32 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 02:31 PM | $198.67 | Up $0.00 | $198.67 | $198.67 | 100 |
| 02:30 PM | $198.67 | Up $0.14 | $198.86 | $198.67 | 200 |
| 02:23 PM | $198.52 | Up $0.01 | $198.52 | $198.51 | 300 |
| 02:23 PM | $198.52 | Up $0.00 | $198.52 | $198.51 | 0 |
| 02:23 PM | $198.52 | Up $0.00 | $198.52 | $198.51 | 0 |
| 02:23 PM | $198.52 | Up $0.00 | $198.52 | $198.51 | 0 |
| 02:23 PM | $198.52 | Up $0.00 | $198.52 | $198.51 | 0 |
| 02:23 PM | $198.52 | Up $0.00 | $198.52 | $198.51 | 0 |
| 02:23 PM | $198.52 | Up $0.00 | $198.52 | $198.51 | 0 |
| 02:22 PM | $198.51 | Down $ -0.17 | $198.51 | $198.51 | 300 |
| 02:20 PM | $198.68 | Up $0.58 | $198.68 | $198.43 | 700 |
| 02:20 PM | $198.68 | Up $0.00 | $198.68 | $198.43 | 0 |
| 02:19 PM | $198.10 | Down $ -0.12 | $198.38 | $198.10 | 600 |
| 02:18 PM | $198.22 | Up $0.15 | $198.22 | $198.22 | 100 |
| 02:11 PM | $198.07 | Up $0.04 | $198.07 | $198.07 | 100 |
| 02:11 PM | $198.07 | Up $0.00 | $198.07 | $198.07 | 0 |
| 02:11 PM | $198.07 | Up $0.00 | $198.07 | $198.07 | 0 |
| 02:11 PM | $198.07 | Up $0.00 | $198.07 | $198.07 | 0 |
| 02:11 PM | $198.07 | Up $0.00 | $198.07 | $198.07 | 0 |
| 02:11 PM | $198.07 | Up $0.00 | $198.07 | $198.07 | 0 |
| 02:11 PM | $198.07 | Up $0.00 | $198.07 | $198.07 | 0 |
| 02:10 PM | $198.03 | Down $ -0.17 | $198.03 | $198.03 | 300 |
| 02:07 PM | $198.20 | Up $0.12 | $198.35 | $198.03 | 3,000 |
| 02:07 PM | $198.20 | Up $0.00 | $198.35 | $198.03 | 0 |
| 02:07 PM | $198.20 | Up $0.00 | $198.35 | $198.03 | 0 |
| 02:05 PM | $198.08 | Up $0.11 | $198.08 | $198.08 | 100 |
| 02:05 PM | $198.08 | Up $0.00 | $198.08 | $198.08 | 0 |
| 02:01 PM | $197.97 | Down $ -0.14 | $198.11 | $197.97 | 200 |
| 02:01 PM | $197.97 | Up $0.00 | $198.11 | $197.97 | 0 |
| 02:01 PM | $197.97 | Up $0.00 | $198.11 | $197.97 | 0 |
| 02:01 PM | $197.97 | Up $0.00 | $198.11 | $197.97 | 0 |
| 01:59 PM | $198.11 | Down $ -0.01 | $198.11 | $198.11 | 200 |
| 01:59 PM | $198.11 | Up $0.00 | $198.11 | $198.11 | 0 |
| 01:56 PM | $198.12 | Up $0.13 | $198.12 | $198.11 | 400 |
| 01:56 PM | $198.12 | Up $0.00 | $198.12 | $198.11 | 0 |
| 01:56 PM | $198.12 | Up $0.00 | $198.12 | $198.11 | 0 |
| 01:54 PM | $198.00 | Up $0.00 | $198.00 | $198.00 | 100 |
| 01:54 PM | $198.00 | Up $0.00 | $198.00 | $198.00 | 0 |
| 01:53 PM | $197.99 | Down $ -0.12 | $198.11 | $197.87 | 1,400 |
| 01:52 PM | $198.11 | Up $0.03 | $198.12 | $198.11 | 300 |
| 01:50 PM | $198.08 | Up $0.00 | $198.08 | $198.08 | 100 |
| 01:50 PM | $198.08 | Up $0.00 | $198.08 | $198.08 | 0 |
| 01:49 PM | $198.08 | Down $ -0.14 | $198.08 | $198.08 | 100 |
| 01:39 PM | $198.22 | Down $ -0.12 | $198.23 | $198.22 | 700 |
| 01:39 PM | $198.22 | Up $0.00 | $198.23 | $198.22 | 0 |
| 01:39 PM | $198.22 | Up $0.00 | $198.23 | $198.22 | 0 |
| 01:39 PM | $198.22 | Up $0.00 | $198.23 | $198.22 | 0 |
| 01:39 PM | $198.22 | Up $0.00 | $198.23 | $198.22 | 0 |
| 01:39 PM | $198.22 | Up $0.00 | $198.23 | $198.22 | 0 |
| 01:39 PM | $198.22 | Up $0.00 | $198.23 | $198.22 | 0 |
| 01:39 PM | $198.22 | Up $0.00 | $198.23 | $198.22 | 0 |
| 01:39 PM | $198.22 | Up $0.00 | $198.23 | $198.22 | 0 |
| 01:39 PM | $198.22 | Up $0.00 | $198.23 | $198.22 | 0 |
| 01:34 PM | $198.34 | Up $0.02 | $198.34 | $198.32 | 600 |
| 01:34 PM | $198.34 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:34 PM | $198.34 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:34 PM | $198.34 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:34 PM | $198.34 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:29 PM | $198.32 | Up $0.04 | $198.32 | $198.32 | 100 |
| 01:29 PM | $198.32 | Up $0.00 | $198.32 | $198.32 | 0 |
| 01:29 PM | $198.32 | Up $0.00 | $198.32 | $198.32 | 0 |
| 01:29 PM | $198.32 | Up $0.00 | $198.32 | $198.32 | 0 |
| 01:29 PM | $198.32 | Up $0.00 | $198.32 | $198.32 | 0 |
| 01:24 PM | $198.28 | Up $0.48 | $198.29 | $197.96 | 1,700 |
| 01:24 PM | $198.28 | Up $0.00 | $198.29 | $197.96 | 0 |
| 01:24 PM | $198.28 | Up $0.00 | $198.29 | $197.96 | 0 |
| 01:24 PM | $198.28 | Up $0.00 | $198.29 | $197.96 | 0 |
| 01:24 PM | $198.28 | Up $0.00 | $198.29 | $197.96 | 0 |
| 01:23 PM | $197.80 | Down $ -0.24 | $197.90 | $197.75 | 800 |
| 01:20 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 100 |
| 01:20 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 01:20 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 01:16 PM | $198.05 | Up $0.19 | $198.05 | $198.05 | 100 |
| 01:16 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 01:16 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 01:16 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 01:11 PM | $197.85 | Up $0.01 | $197.85 | $197.85 | 200 |
| 01:11 PM | $197.85 | Up $0.00 | $197.85 | $197.85 | 0 |
| 01:11 PM | $197.85 | Up $0.00 | $197.85 | $197.85 | 0 |
| 01:11 PM | $197.85 | Up $0.00 | $197.85 | $197.85 | 0 |
| 01:11 PM | $197.85 | Up $0.00 | $197.85 | $197.85 | 0 |
| 01:04 PM | $197.84 | Down $ -0.21 | $197.86 | $197.84 | 200 |
| 01:04 PM | $197.84 | Up $0.00 | $197.86 | $197.84 | 0 |
| 01:04 PM | $197.84 | Up $0.00 | $197.86 | $197.84 | 0 |
| 01:04 PM | $197.84 | Up $0.00 | $197.86 | $197.84 | 0 |
| 01:04 PM | $197.84 | Up $0.00 | $197.86 | $197.84 | 0 |
| 01:04 PM | $197.84 | Up $0.00 | $197.86 | $197.84 | 0 |
| 01:04 PM | $197.84 | Up $0.00 | $197.86 | $197.84 | 0 |
| 12:57 PM | $198.05 | Down $ -0.15 | $198.05 | $198.05 | 200 |
| 12:57 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 12:57 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 12:57 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 12:57 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 12:57 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 12:57 PM | $198.05 | Up $0.00 | $198.05 | $198.05 | 0 |
| 12:48 PM | $198.20 | Up $0.22 | $198.20 | $197.86 | 300 |
| 12:48 PM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 12:48 PM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 12:48 PM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 12:48 PM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 12:48 PM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 12:48 PM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 12:48 PM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 12:48 PM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 12:45 PM | $197.98 | Down $ -0.01 | $197.98 | $197.98 | 100 |
| 12:45 PM | $197.98 | Up $0.00 | $197.98 | $197.98 | 0 |
| 12:45 PM | $197.98 | Up $0.00 | $197.98 | $197.98 | 0 |
| 12:44 PM | $197.99 | Up $0.15 | $197.99 | $197.80 | 300 |
| 12:41 PM | $197.84 | Up $0.02 | $197.84 | $197.84 | 100 |
| 12:41 PM | $197.84 | Up $0.00 | $197.84 | $197.84 | 0 |
| 12:41 PM | $197.84 | Up $0.00 | $197.84 | $197.84 | 0 |
| 12:37 PM | $197.82 | Up $0.79 | $197.82 | $197.18 | 900 |
| 12:37 PM | $197.82 | Up $0.00 | $197.82 | $197.18 | 0 |
| 12:37 PM | $197.82 | Up $0.00 | $197.82 | $197.18 | 0 |
| 12:37 PM | $197.82 | Up $0.00 | $197.82 | $197.18 | 0 |
| 12:36 PM | $197.03 | Up $0.09 | $197.03 | $197.03 | 200 |
| 12:33 PM | $196.94 | Down $ -0.06 | $196.94 | $196.94 | 100 |
| 12:33 PM | $196.94 | Up $0.00 | $196.94 | $196.94 | 0 |
| 12:33 PM | $196.94 | Up $0.00 | $196.94 | $196.94 | 0 |
| 12:29 PM | $197.00 | Down $ -0.73 | $197.26 | $196.99 | 26,000 |
| 12:29 PM | $197.00 | Up $0.00 | $197.26 | $196.99 | 0 |
| 12:29 PM | $197.00 | Up $0.00 | $197.26 | $196.99 | 0 |
| 12:29 PM | $197.00 | Up $0.00 | $197.26 | $196.99 | 0 |
| 12:28 PM | $197.73 | Down $ -0.21 | $197.91 | $197.56 | 600 |
| 12:27 PM | $197.94 | Up $0.00 | $197.94 | $197.94 | 100 |
| 12:26 PM | $197.94 | Up $0.00 | $197.94 | $197.94 | 100 |
| 12:25 PM | $197.94 | Up $0.00 | $197.94 | $197.94 | 400 |
| 12:23 PM | $197.94 | Up $0.00 | $197.94 | $197.94 | 300 |
| 12:23 PM | $197.94 | Up $0.00 | $197.94 | $197.94 | 0 |
| 12:22 PM | $197.94 | Down $ -0.25 | $197.94 | $197.94 | 200 |
| 12:21 PM | $198.19 | Up $0.46 | $198.19 | $198.00 | 500 |
| 12:20 PM | $197.73 | Down $ -0.04 | $197.94 | $197.73 | 200 |
| 12:19 PM | $197.77 | Up $0.04 | $197.77 | $197.77 | 100 |
| 12:18 PM | $197.73 | Down $ -0.19 | $197.73 | $197.73 | 200 |
| 12:17 PM | $197.92 | Up $0.74 | $197.92 | $197.59 | 1,800 |
| 12:12 PM | $197.18 | Down $ -0.25 | $197.18 | $197.18 | 500 |
| 12:12 PM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 12:12 PM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 12:12 PM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 12:12 PM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 12:11 PM | $197.44 | Down $ -0.12 | $197.44 | $197.44 | 200 |
| 12:10 PM | $197.55 | Up $0.19 | $197.55 | $197.55 | 200 |
| 12:09 PM | $197.36 | Up $0.01 | $197.36 | $197.35 | 300 |
| 12:08 PM | $197.35 | Up $0.38 | $197.52 | $197.35 | 200 |
| 12:07 PM | $196.97 | Down $ -1.25 | $197.75 | $196.97 | 3,000 |
| 12:04 PM | $198.22 | Up $0.00 | $198.46 | $198.22 | 900 |
| 12:04 PM | $198.22 | Up $0.00 | $198.46 | $198.22 | 0 |
| 12:04 PM | $198.22 | Up $0.00 | $198.46 | $198.22 | 0 |
| 12:03 PM | $198.22 | Up $0.08 | $198.26 | $198.22 | 400 |
| 12:02 PM | $198.14 | Up $1.28 | $198.14 | $197.84 | 600 |
| 12:00 PM | $196.86 | Down $ -1.54 | $198.13 | $196.86 | 6,200 |
| 12:00 PM | $196.86 | Up $0.00 | $198.13 | $196.86 | 0 |
| 11:59 AM | $198.40 | Up $0.00 | $198.40 | $198.40 | 100 |
| 11:58 AM | $198.40 | Up $0.40 | $198.46 | $198.00 | 1,100 |
| 11:57 AM | $198.00 | Up $0.23 | $198.00 | $197.74 | 500 |
| 11:56 AM | $197.77 | Down $ -0.07 | $197.77 | $197.77 | 100 |
| 11:55 AM | $197.84 | Down $ -0.10 | $197.84 | $197.84 | 100 |
| 11:53 AM | $197.94 | Up $0.21 | $197.95 | $197.94 | 200 |
| 11:53 AM | $197.94 | Up $0.00 | $197.95 | $197.94 | 0 |
| 11:49 AM | $197.73 | Down $ -0.14 | $197.73 | $197.73 | 400 |
| 11:49 AM | $197.73 | Up $0.00 | $197.73 | $197.73 | 0 |
| 11:49 AM | $197.73 | Up $0.00 | $197.73 | $197.73 | 0 |
| 11:49 AM | $197.73 | Up $0.00 | $197.73 | $197.73 | 0 |
| 11:48 AM | $197.87 | Up $0.14 | $197.87 | $197.86 | 200 |
| 11:43 AM | $197.73 | Up $0.54 | $197.73 | $197.24 | 900 |
| 11:43 AM | $197.73 | Up $0.00 | $197.73 | $197.24 | 0 |
| 11:43 AM | $197.73 | Up $0.00 | $197.73 | $197.24 | 0 |
| 11:43 AM | $197.73 | Up $0.00 | $197.73 | $197.24 | 0 |
| 11:43 AM | $197.73 | Up $0.00 | $197.73 | $197.24 | 0 |
| 11:38 AM | $197.19 | Down $ -0.01 | $197.19 | $197.19 | 100 |
| 11:38 AM | $197.19 | Up $0.00 | $197.19 | $197.19 | 0 |
| 11:38 AM | $197.19 | Up $0.00 | $197.19 | $197.19 | 0 |
| 11:38 AM | $197.19 | Up $0.00 | $197.19 | $197.19 | 0 |
| 11:38 AM | $197.19 | Up $0.00 | $197.19 | $197.19 | 0 |
| 11:31 AM | $197.20 | Up $0.16 | $197.20 | $197.20 | 100 |
| 11:31 AM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 11:31 AM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 11:31 AM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 11:31 AM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 11:31 AM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 11:31 AM | $197.20 | Up $0.00 | $197.20 | $197.20 | 0 |
| 11:27 AM | $197.04 | Up $0.22 | $197.04 | $197.04 | 100 |
| 11:27 AM | $197.04 | Up $0.00 | $197.04 | $197.04 | 0 |
| 11:27 AM | $197.04 | Up $0.00 | $197.04 | $197.04 | 0 |
| 11:27 AM | $197.04 | Up $0.00 | $197.04 | $197.04 | 0 |
| 11:25 AM | $196.82 | Down $ -0.54 | $197.13 | $196.82 | 1,400 |
| 11:25 AM | $196.82 | Up $0.00 | $197.13 | $196.82 | 0 |
| 11:21 AM | $197.36 | Up $0.00 | $197.36 | $197.36 | 100 |
| 11:21 AM | $197.36 | Up $0.00 | $197.36 | $197.36 | 0 |
| 11:21 AM | $197.36 | Up $0.00 | $197.36 | $197.36 | 0 |
| 11:21 AM | $197.36 | Up $0.00 | $197.36 | $197.36 | 0 |
| 11:20 AM | $197.36 | Up $0.24 | $197.36 | $197.36 | 100 |
| 11:19 AM | $197.12 | Up $0.45 | $197.36 | $196.79 | 2,500 |
| 11:18 AM | $196.67 | Down $ -0.02 | $196.67 | $196.62 | 400 |
| 11:15 AM | $196.69 | Down $ -0.49 | $196.93 | $196.69 | 400 |
| 11:15 AM | $196.69 | Up $0.00 | $196.93 | $196.69 | 0 |
| 11:15 AM | $196.69 | Up $0.00 | $196.93 | $196.69 | 0 |
| 11:13 AM | $197.18 | Up $0.21 | $197.18 | $197.00 | 300 |
| 11:13 AM | $197.18 | Up $0.00 | $197.18 | $197.00 | 0 |
| 11:08 AM | $196.97 | Down $ -0.33 | $196.98 | $196.97 | 300 |
| 11:08 AM | $196.97 | Up $0.00 | $196.98 | $196.97 | 0 |
| 11:08 AM | $196.97 | Up $0.00 | $196.98 | $196.97 | 0 |
| 11:08 AM | $196.97 | Up $0.00 | $196.98 | $196.97 | 0 |
| 11:08 AM | $196.97 | Up $0.00 | $196.98 | $196.97 | 0 |
| 11:07 AM | $197.30 | Up $0.12 | $197.30 | $196.89 | 200 |
| 11:03 AM | $197.18 | Down $ -0.37 | $197.37 | $197.18 | 1,000 |
| 11:03 AM | $197.18 | Up $0.00 | $197.37 | $197.18 | 0 |
| 11:03 AM | $197.18 | Up $0.00 | $197.37 | $197.18 | 0 |
| 11:03 AM | $197.18 | Up $0.00 | $197.37 | $197.18 | 0 |
| 11:02 AM | $197.55 | Down $ -0.03 | $197.55 | $197.55 | 200 |
| 11:01 AM | $197.58 | Up $0.59 | $197.58 | $197.16 | 1,300 |
| 11:00 AM | $196.99 | Down $ -0.13 | $196.99 | $196.84 | 200 |
| 10:59 AM | $197.12 | Down $ -0.24 | $197.12 | $197.12 | 400 |
| 10:56 AM | $197.36 | Up $0.24 | $197.36 | $197.27 | 200 |
| 10:56 AM | $197.36 | Up $0.00 | $197.36 | $197.27 | 0 |
| 10:56 AM | $197.36 | Up $0.00 | $197.36 | $197.27 | 0 |
| 10:53 AM | $197.12 | Down $ -0.02 | $197.12 | $197.12 | 500 |
| 10:53 AM | $197.12 | Up $0.00 | $197.12 | $197.12 | 0 |
| 10:53 AM | $197.12 | Up $0.00 | $197.12 | $197.12 | 0 |
| 10:49 AM | $197.14 | Down $ -0.06 | $197.14 | $197.14 | 100 |
| 10:49 AM | $197.14 | Up $0.00 | $197.14 | $197.14 | 0 |
| 10:49 AM | $197.14 | Up $0.00 | $197.14 | $197.14 | 0 |
| 10:49 AM | $197.14 | Up $0.00 | $197.14 | $197.14 | 0 |
| 10:45 AM | $197.20 | Down $ -0.21 | $197.41 | $197.20 | 1,200 |
| 10:45 AM | $197.20 | Up $0.00 | $197.41 | $197.20 | 0 |
| 10:45 AM | $197.20 | Up $0.00 | $197.41 | $197.20 | 0 |
| 10:45 AM | $197.20 | Up $0.00 | $197.41 | $197.20 | 0 |
| 10:44 AM | $197.41 | Down $ -0.10 | $197.41 | $197.25 | 600 |
| 10:43 AM | $197.51 | Down $ -0.08 | $197.51 | $197.49 | 200 |
| 10:42 AM | $197.58 | Up $0.08 | $197.58 | $197.58 | 100 |
| 10:40 AM | $197.51 | Up $0.19 | $197.51 | $197.51 | 100 |
| 10:40 AM | $197.51 | Up $0.00 | $197.51 | $197.51 | 0 |
| 10:39 AM | $197.32 | Up $0.02 | $197.32 | $197.32 | 300 |
| 10:37 AM | $197.30 | Down $ -0.48 | $197.50 | $197.30 | 300 |
| 10:37 AM | $197.30 | Up $0.00 | $197.50 | $197.30 | 0 |
| 10:34 AM | $197.78 | Down $ -0.49 | $198.27 | $197.78 | 700 |
| 10:34 AM | $197.78 | Up $0.00 | $198.27 | $197.78 | 0 |
| 10:34 AM | $197.78 | Up $0.00 | $198.27 | $197.78 | 0 |
| 10:30 AM | $198.27 | Up $0.13 | $198.41 | $197.74 | 3,100 |
| 10:30 AM | $198.27 | Up $0.00 | $198.41 | $197.74 | 0 |
| 10:30 AM | $198.27 | Up $0.00 | $198.41 | $197.74 | 0 |
| 10:30 AM | $198.27 | Up $0.00 | $198.41 | $197.74 | 0 |
| 10:26 AM | $198.14 | Down $ -0.11 | $198.14 | $198.14 | 100 |
| 10:26 AM | $198.14 | Up $0.00 | $198.14 | $198.14 | 0 |
| 10:26 AM | $198.14 | Up $0.00 | $198.14 | $198.14 | 0 |
| 10:26 AM | $198.14 | Up $0.00 | $198.14 | $198.14 | 0 |
| 10:25 AM | $198.25 | Down $ -0.09 | $198.25 | $198.10 | 600 |
| 10:24 AM | $198.33 | Down $ -0.08 | $198.44 | $198.33 | 1,300 |
| 10:19 AM | $198.41 | Up $0.06 | $198.74 | $198.41 | 1,600 |
| 10:19 AM | $198.41 | Up $0.00 | $198.74 | $198.41 | 0 |
| 10:19 AM | $198.41 | Up $0.00 | $198.74 | $198.41 | 0 |
| 10:19 AM | $198.41 | Up $0.00 | $198.74 | $198.41 | 0 |
| 10:19 AM | $198.41 | Up $0.00 | $198.74 | $198.41 | 0 |
| 10:18 AM | $198.35 | Down $ -0.02 | $198.58 | $198.21 | 300 |
| 10:16 AM | $198.37 | Down $ -0.69 | $199.05 | $198.37 | 1,100 |
| 10:16 AM | $198.37 | Up $0.00 | $199.05 | $198.37 | 0 |
| 10:15 AM | $199.06 | Down $ -0.39 | $199.06 | $199.06 | 200 |
| 10:13 AM | $199.45 | Down $ -0.04 | $199.45 | $199.45 | 100 |
| 10:13 AM | $199.45 | Up $0.00 | $199.45 | $199.45 | 0 |
| 10:09 AM | $199.49 | Down $ -0.39 | $199.49 | $199.08 | 900 |
| 10:09 AM | $199.49 | Up $0.00 | $199.49 | $199.08 | 0 |
| 10:09 AM | $199.49 | Up $0.00 | $199.49 | $199.08 | 0 |
| 10:09 AM | $199.49 | Up $0.00 | $199.49 | $199.08 | 0 |
| 10:08 AM | $199.88 | Up $0.21 | $199.88 | $199.84 | 300 |
| 10:03 AM | $199.67 | Down $ -0.47 | $199.87 | $199.67 | 500 |
| 10:03 AM | $199.67 | Up $0.00 | $199.87 | $199.67 | 0 |
| 10:03 AM | $199.67 | Up $0.00 | $199.87 | $199.67 | 0 |
| 10:03 AM | $199.67 | Up $0.00 | $199.87 | $199.67 | 0 |
| 10:03 AM | $199.67 | Up $0.00 | $199.87 | $199.67 | 0 |
| 10:02 AM | $200.14 | Up $0.28 | $200.14 | $200.14 | 100 |
| 10:00 AM | $199.86 | Down $ -0.44 | $199.89 | $199.86 | 600 |
| 10:00 AM | $199.86 | Up $0.00 | $199.89 | $199.86 | 0 |
| 09:59 AM | $200.30 | Up $0.22 | $200.30 | $200.30 | 100 |
| 09:54 AM | $200.08 | Up $0.58 | $200.08 | $199.71 | 1,500 |
| 09:54 AM | $200.08 | Up $0.00 | $200.08 | $199.71 | 0 |
| 09:54 AM | $200.08 | Up $0.00 | $200.08 | $199.71 | 0 |
| 09:54 AM | $200.08 | Up $0.00 | $200.08 | $199.71 | 0 |
| 09:54 AM | $200.08 | Up $0.00 | $200.08 | $199.71 | 0 |
| 09:53 AM | $199.50 | Up $0.29 | $199.50 | $199.49 | 300 |
| 09:48 AM | $199.21 | Up $0.60 | $199.21 | $199.20 | 200 |
| 09:48 AM | $199.21 | Up $0.00 | $199.21 | $199.20 | 0 |
| 09:48 AM | $199.21 | Up $0.00 | $199.21 | $199.20 | 0 |
| 09:48 AM | $199.21 | Up $0.00 | $199.21 | $199.20 | 0 |
| 09:48 AM | $199.21 | Up $0.00 | $199.21 | $199.20 | 0 |
| 09:47 AM | $198.61 | Up $0.19 | $198.61 | $198.60 | 200 |
| 09:46 AM | $198.42 | Down $ -0.19 | $198.63 | $198.42 | 400 |
| 09:44 AM | $198.61 | Down $ -0.01 | $198.61 | $198.61 | 100 |
| 09:44 AM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 09:42 AM | $198.62 | Up $0.73 | $198.62 | $198.00 | 1,300 |
| 09:42 AM | $198.62 | Up $0.00 | $198.62 | $198.00 | 0 |
| 09:40 AM | $197.89 | Up $0.19 | $197.89 | $197.89 | 100 |
| 09:40 AM | $197.89 | Up $0.00 | $197.89 | $197.89 | 0 |
| 09:39 AM | $197.70 | Up $0.18 | $197.70 | $197.37 | 600 |
| 09:35 AM | $197.52 | Down $ -1.03 | $197.52 | $197.51 | 600 |
| 09:35 AM | $197.52 | Up $0.00 | $197.52 | $197.51 | 0 |
| 09:35 AM | $197.52 | Up $0.00 | $197.52 | $197.51 | 0 |
| 09:35 AM | $197.52 | Up $0.00 | $197.52 | $197.51 | 0 |
| 09:30 AM | $198.55 | Down $ -0.71 | $199.78 | $198.55 | 3,200 |
| 09:30 AM | $198.55 | Up $0.00 | $199.78 | $198.55 | 0 |
| 09:30 AM | $198.55 | Up $0.00 | $199.78 | $198.55 | 0 |
| 09:30 AM | $198.55 | Up $0.00 | $199.78 | $198.55 | 0 |
| 09:30 AM | $198.55 | Up $0.00 | $199.78 | $198.55 | 0 |
| Previous close | $199.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/08/2026 | $197.97 | $197.96 | $198.46 | $196.86 | 52,500 |
| 04/08/2026 | $199.26 | $196.63 | $199.26 | $196.63 | 364,300 |
| 31/07/2026 | $189.39 | $191.17 | $191.17 | $188.84 | 198,300 |
| 30/07/2026 | $188.25 | $187.64 | $189.15 | $186.91 | 176,800 |
| 29/07/2026 | $198.27 | $198.51 | $199.50 | $196.69 | 205,400 |
| 28/07/2026 | $209.00 | $214.47 | $215.37 | $208.69 | 179,500 |
| 27/07/2026 | $205.82 | $204.46 | $206.40 | $202.98 | 268,900 |
| 24/07/2026 | $212.43 | $215.42 | $216.16 | $212.23 | 98,100 |
| 23/07/2026 | $214.36 | $212.80 | $214.38 | $212.00 | 285,800 |
| 22/07/2026 | $215.04 | $215.13 | $215.71 | $214.30 | 99,800 |
| 21/07/2026 | $216.30 | $215.80 | $216.86 | $215.24 | 69,600 |
| 20/07/2026 | $213.21 | $214.02 | $215.61 | $212.94 | 139,400 |
| 17/07/2026 | $218.58 | $220.18 | $220.88 | $218.40 | 83,200 |
| 16/07/2026 | $220.45 | $220.74 | $221.21 | $218.81 | 170,500 |
| 15/07/2026 | $205.50 | $206.72 | $208.11 | $204.84 | 158,800 |
| 14/07/2026 | $210.02 | $210.48 | $211.61 | $208.89 | 112,400 |
| 13/07/2026 | $209.23 | $210.75 | $211.16 | $208.75 | 200,200 |
| 10/07/2026 | $208.85 | $209.24 | $209.36 | $208.09 | 79,900 |
| 09/07/2026 | $211.95 | $211.20 | $212.89 | $210.77 | 252,300 |
| 08/07/2026 | $208.37 | $204.67 | $208.47 | $204.29 | 87,200 |
| 07/07/2026 | $206.59 | $204.39 | $207.48 | $203.63 | 372,500 |
| 06/07/2026 | $200.21 | $200.35 | $201.01 | $199.09 | 293,800 |
| 03/07/2026 | $200.65 | $199.57 | $200.82 | $199.25 | 45,300 |
| 02/07/2026 | $197.37 | $199.56 | $200.07 | $195.02 | 190,300 |
| 30/06/2026 | $204.15 | $202.68 | $204.50 | $202.68 | 314,400 |
| 29/06/2026 | $205.07 | $203.81 | $205.31 | $202.79 | 134,700 |
| 26/06/2026 | $204.90 | $204.84 | $205.61 | $203.24 | 160,400 |
| 25/06/2026 | $206.80 | $208.30 | $208.96 | $205.65 | 182,700 |
| 24/06/2026 | $203.75 | $204.89 | $204.89 | $202.11 | 159,300 |
| 23/06/2026 | $205.21 | $205.79 | $206.27 | $204.42 | 136,700 |
Graphs are not available, please refer to the detailed table