Find a quote
TFI INTERNATIONAL INC
175.19 Up 6.72 (3.84 %)
Delayed : 2026/04/17 07:40:00
- Previous close $168.47
- Opening $168.46
- Today High $176.27
- Today Low $166.79
- Price Bid $169.80
- Price Ask $169.80
- 52 Weeks High $176.27
- 52 Weeks Low $103.29
- Size Bid 8
- Size Ask 2
- Volume 282,487
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $175.19 | Down $ -0.09 | $175.19 | $175.19 | 45,500 |
| 03:59 PM | $175.28 | Up $0.36 | $175.28 | $175.04 | 7,400 |
| 03:58 PM | $174.92 | Down $ -0.07 | $175.09 | $174.92 | 2,300 |
| 03:57 PM | $174.99 | Up $0.00 | $175.16 | $174.99 | 1,300 |
| 03:56 PM | $174.99 | Down $ -0.18 | $175.14 | $174.99 | 300 |
| 03:55 PM | $175.17 | Up $0.17 | $175.22 | $174.96 | 1,600 |
| 03:54 PM | $175.00 | Down $ -0.20 | $175.10 | $175.00 | 3,700 |
| 03:53 PM | $175.20 | Up $0.05 | $175.25 | $175.02 | 1,100 |
| 03:52 PM | $175.15 | Up $0.57 | $175.16 | $174.62 | 2,600 |
| 03:51 PM | $174.58 | Down $ -0.07 | $174.74 | $174.58 | 200 |
| 03:50 PM | $174.65 | Down $ -0.44 | $174.90 | $174.65 | 5,100 |
| 03:49 PM | $175.09 | Up $0.22 | $175.09 | $174.94 | 200 |
| 03:48 PM | $174.87 | Down $ -0.13 | $175.04 | $174.87 | 300 |
| 03:47 PM | $175.00 | Up $0.20 | $175.00 | $174.73 | 800 |
| 03:45 PM | $174.80 | Up $0.01 | $174.89 | $174.79 | 700 |
| 03:45 PM | $174.80 | Up $0.00 | $174.89 | $174.79 | 0 |
| 03:44 PM | $174.79 | Down $ -0.15 | $174.85 | $174.79 | 800 |
| 03:43 PM | $174.94 | Down $ -0.30 | $175.17 | $174.94 | 1,400 |
| 03:42 PM | $175.24 | Up $0.21 | $175.26 | $175.17 | 600 |
| 03:41 PM | $175.03 | Up $0.18 | $175.08 | $174.70 | 3,600 |
| 03:40 PM | $174.85 | Down $ -0.04 | $174.99 | $174.85 | 400 |
| 03:39 PM | $174.89 | Up $0.00 | $174.89 | $174.89 | 500 |
| 03:38 PM | $174.89 | Up $0.25 | $174.89 | $174.76 | 500 |
| 03:37 PM | $174.64 | Up $0.01 | $174.64 | $174.64 | 100 |
| 03:35 PM | $174.63 | Up $0.15 | $174.76 | $174.62 | 400 |
| 03:35 PM | $174.63 | Up $0.00 | $174.76 | $174.62 | 0 |
| 03:34 PM | $174.48 | Up $0.11 | $174.48 | $174.48 | 100 |
| 03:32 PM | $174.37 | Up $0.23 | $174.37 | $174.16 | 1,500 |
| 03:32 PM | $174.37 | Up $0.00 | $174.37 | $174.16 | 0 |
| 03:29 PM | $174.14 | Down $ -0.10 | $174.18 | $174.12 | 1,200 |
| 03:29 PM | $174.14 | Up $0.00 | $174.18 | $174.12 | 0 |
| 03:29 PM | $174.14 | Up $0.00 | $174.18 | $174.12 | 0 |
| 03:27 PM | $174.24 | Up $0.04 | $174.24 | $174.24 | 200 |
| 03:27 PM | $174.24 | Up $0.00 | $174.24 | $174.24 | 0 |
| 03:26 PM | $174.20 | Down $ -0.03 | $174.20 | $174.20 | 200 |
| 03:25 PM | $174.23 | Down $ -0.17 | $174.23 | $174.22 | 200 |
| 03:24 PM | $174.40 | Up $0.20 | $174.40 | $174.40 | 100 |
| 03:22 PM | $174.20 | Down $ -0.20 | $174.20 | $174.20 | 100 |
| 03:22 PM | $174.20 | Up $0.00 | $174.20 | $174.20 | 0 |
| 03:21 PM | $174.40 | Down $ -0.08 | $174.40 | $174.40 | 100 |
| 03:20 PM | $174.48 | Down $ -0.31 | $174.85 | $174.48 | 1,300 |
| 03:18 PM | $174.79 | Up $0.15 | $174.79 | $174.75 | 400 |
| 03:18 PM | $174.79 | Up $0.00 | $174.79 | $174.75 | 0 |
| 03:16 PM | $174.64 | Up $0.01 | $174.64 | $174.52 | 2,000 |
| 03:16 PM | $174.64 | Up $0.00 | $174.64 | $174.52 | 0 |
| 03:15 PM | $174.63 | Up $0.15 | $174.63 | $174.51 | 200 |
| 03:14 PM | $174.48 | Down $ -0.27 | $174.74 | $174.48 | 1,600 |
| 03:13 PM | $174.75 | Down $ -0.18 | $174.90 | $174.75 | 3,000 |
| 03:12 PM | $174.93 | Down $ -0.09 | $175.07 | $174.89 | 1,200 |
| 03:11 PM | $175.02 | Down $ -0.14 | $175.12 | $175.02 | 200 |
| 03:10 PM | $175.16 | Up $0.02 | $175.16 | $175.16 | 100 |
| 03:09 PM | $175.14 | Up $0.02 | $175.14 | $175.01 | 2,300 |
| 03:08 PM | $175.12 | Up $0.00 | $175.12 | $174.96 | 200 |
| 03:07 PM | $175.12 | Up $0.00 | $175.12 | $175.12 | 100 |
| 03:06 PM | $175.12 | Up $0.00 | $175.13 | $175.12 | 200 |
| 03:05 PM | $175.12 | Down $ -0.01 | $175.13 | $175.12 | 300 |
| 03:04 PM | $175.13 | Up $0.00 | $175.13 | $175.13 | 100 |
| 03:03 PM | $175.13 | Down $ -0.03 | $175.13 | $175.13 | 300 |
| 03:02 PM | $175.16 | Up $0.03 | $175.16 | $175.16 | 100 |
| 03:01 PM | $175.13 | Up $0.32 | $175.13 | $175.13 | 100 |
| 03:00 PM | $174.81 | Up $0.06 | $174.81 | $174.69 | 1,500 |
| 02:59 PM | $174.75 | Down $ -0.02 | $174.75 | $174.75 | 100 |
| 02:58 PM | $174.77 | Up $0.01 | $174.77 | $174.77 | 100 |
| 02:57 PM | $174.76 | Down $ -0.01 | $174.76 | $174.76 | 100 |
| 02:56 PM | $174.77 | Down $ -0.06 | $174.77 | $174.54 | 400 |
| 02:55 PM | $174.83 | Up $0.01 | $174.83 | $174.83 | 100 |
| 02:54 PM | $174.82 | Up $0.14 | $174.82 | $174.82 | 100 |
| 02:53 PM | $174.68 | Up $0.16 | $174.68 | $174.47 | 1,500 |
| 02:49 PM | $174.52 | Up $0.15 | $174.52 | $174.52 | 100 |
| 02:49 PM | $174.52 | Up $0.00 | $174.52 | $174.52 | 0 |
| 02:49 PM | $174.52 | Up $0.00 | $174.52 | $174.52 | 0 |
| 02:49 PM | $174.52 | Up $0.00 | $174.52 | $174.52 | 0 |
| 02:45 PM | $174.37 | Up $0.08 | $174.37 | $174.15 | 2,700 |
| 02:45 PM | $174.37 | Up $0.00 | $174.37 | $174.15 | 0 |
| 02:45 PM | $174.37 | Up $0.00 | $174.37 | $174.15 | 0 |
| 02:45 PM | $174.37 | Up $0.00 | $174.37 | $174.15 | 0 |
| 02:43 PM | $174.29 | Down $ -0.43 | $174.62 | $174.29 | 5,700 |
| 02:43 PM | $174.29 | Up $0.00 | $174.62 | $174.29 | 0 |
| 02:41 PM | $174.72 | Down $ -0.05 | $174.75 | $174.66 | 600 |
| 02:41 PM | $174.72 | Up $0.00 | $174.75 | $174.66 | 0 |
| 02:40 PM | $174.77 | Up $0.08 | $174.77 | $174.77 | 100 |
| 02:39 PM | $174.69 | Down $ -0.02 | $174.70 | $174.69 | 200 |
| 02:37 PM | $174.71 | Up $0.00 | $174.71 | $174.71 | 100 |
| 02:37 PM | $174.71 | Up $0.00 | $174.71 | $174.71 | 0 |
| 02:33 PM | $174.71 | Up $0.05 | $174.71 | $174.71 | 200 |
| 02:33 PM | $174.71 | Up $0.00 | $174.71 | $174.71 | 0 |
| 02:33 PM | $174.71 | Up $0.00 | $174.71 | $174.71 | 0 |
| 02:33 PM | $174.71 | Up $0.00 | $174.71 | $174.71 | 0 |
| 02:32 PM | $174.66 | Up $0.37 | $174.66 | $174.23 | 2,900 |
| 02:31 PM | $174.29 | Down $ -0.12 | $174.51 | $174.29 | 8,600 |
| 02:30 PM | $174.41 | Down $ -0.10 | $174.41 | $174.41 | 100 |
| 02:29 PM | $174.51 | Up $0.11 | $174.51 | $174.40 | 300 |
| 02:28 PM | $174.40 | Up $0.00 | $174.40 | $174.40 | 100 |
| 02:26 PM | $174.40 | Down $ -0.18 | $174.40 | $174.40 | 200 |
| 02:26 PM | $174.40 | Up $0.00 | $174.40 | $174.40 | 0 |
| 02:24 PM | $174.58 | Up $0.00 | $174.58 | $174.58 | 100 |
| 02:24 PM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 02:23 PM | $174.58 | Up $0.12 | $174.58 | $174.58 | 100 |
| 02:22 PM | $174.46 | Down $ -0.47 | $174.85 | $174.46 | 2,000 |
| 02:21 PM | $174.94 | Up $0.07 | $174.94 | $174.85 | 600 |
| 02:20 PM | $174.86 | Down $ -0.04 | $175.03 | $174.84 | 4,100 |
| 02:19 PM | $174.90 | Down $ -0.14 | $175.04 | $174.90 | 200 |
| 02:18 PM | $175.04 | Down $ -0.04 | $175.04 | $174.91 | 200 |
| 02:15 PM | $175.08 | Up $0.03 | $175.08 | $175.08 | 200 |
| 02:15 PM | $175.08 | Up $0.00 | $175.08 | $175.08 | 0 |
| 02:15 PM | $175.08 | Up $0.00 | $175.08 | $175.08 | 0 |
| 02:12 PM | $175.05 | Up $0.11 | $175.05 | $175.04 | 900 |
| 02:12 PM | $175.05 | Up $0.00 | $175.05 | $175.04 | 0 |
| 02:12 PM | $175.05 | Up $0.00 | $175.05 | $175.04 | 0 |
| 02:11 PM | $174.95 | Down $ -0.17 | $175.01 | $174.83 | 2,100 |
| 02:10 PM | $175.11 | Up $0.00 | $175.11 | $175.11 | 200 |
| 02:09 PM | $175.11 | Up $0.12 | $175.11 | $175.11 | 100 |
| 02:07 PM | $174.99 | Down $ -0.17 | $175.15 | $174.99 | 300 |
| 02:07 PM | $174.99 | Up $0.00 | $175.15 | $174.99 | 0 |
| 02:06 PM | $175.16 | Up $0.00 | $175.16 | $175.16 | 100 |
| 02:05 PM | $175.16 | Up $0.16 | $175.16 | $175.16 | 100 |
| 02:04 PM | $175.00 | Up $0.13 | $175.00 | $174.94 | 600 |
| 02:02 PM | $174.87 | Up $0.16 | $174.88 | $174.72 | 5,500 |
| 02:02 PM | $174.87 | Up $0.00 | $174.88 | $174.72 | 0 |
| 02:01 PM | $174.72 | Down $ -0.10 | $174.88 | $174.72 | 1,400 |
| 01:59 PM | $174.82 | Up $0.02 | $174.82 | $174.82 | 300 |
| 01:59 PM | $174.82 | Up $0.00 | $174.82 | $174.82 | 0 |
| 01:56 PM | $174.80 | Down $ -0.19 | $174.80 | $174.80 | 200 |
| 01:56 PM | $174.80 | Up $0.00 | $174.80 | $174.80 | 0 |
| 01:56 PM | $174.80 | Up $0.00 | $174.80 | $174.80 | 0 |
| 01:55 PM | $174.99 | Down $ -0.02 | $175.01 | $174.99 | 700 |
| 01:53 PM | $175.01 | Down $ -0.23 | $175.01 | $175.01 | 100 |
| 01:53 PM | $175.01 | Up $0.00 | $175.01 | $175.01 | 0 |
| 01:49 PM | $175.24 | Down $ -0.05 | $175.27 | $175.24 | 400 |
| 01:49 PM | $175.24 | Up $0.00 | $175.27 | $175.24 | 0 |
| 01:49 PM | $175.24 | Up $0.00 | $175.27 | $175.24 | 0 |
| 01:49 PM | $175.24 | Up $0.00 | $175.27 | $175.24 | 0 |
| 01:48 PM | $175.29 | Down $ -0.04 | $175.31 | $175.29 | 300 |
| 01:47 PM | $175.33 | Down $ -0.15 | $175.44 | $175.33 | 700 |
| 01:46 PM | $175.48 | Down $ -0.06 | $175.48 | $175.48 | 400 |
| 01:45 PM | $175.54 | Up $0.07 | $175.54 | $175.53 | 500 |
| 01:44 PM | $175.47 | Up $0.02 | $175.47 | $175.47 | 100 |
| 01:43 PM | $175.45 | Up $0.00 | $175.45 | $175.42 | 500 |
| 01:42 PM | $175.45 | Down $ -0.01 | $175.45 | $175.32 | 800 |
| 01:41 PM | $175.46 | Up $0.01 | $175.46 | $175.46 | 100 |
| 01:40 PM | $175.45 | Up $0.07 | $175.45 | $175.45 | 100 |
| 01:38 PM | $175.38 | Up $0.10 | $175.38 | $175.29 | 600 |
| 01:38 PM | $175.38 | Up $0.00 | $175.38 | $175.29 | 0 |
| 01:37 PM | $175.28 | Up $0.23 | $175.28 | $175.27 | 300 |
| 01:36 PM | $175.05 | Down $ -0.26 | $175.15 | $175.05 | 200 |
| 01:31 PM | $175.31 | Up $0.16 | $175.31 | $175.31 | 100 |
| 01:31 PM | $175.31 | Up $0.00 | $175.31 | $175.31 | 0 |
| 01:31 PM | $175.31 | Up $0.00 | $175.31 | $175.31 | 0 |
| 01:31 PM | $175.31 | Up $0.00 | $175.31 | $175.31 | 0 |
| 01:31 PM | $175.31 | Up $0.00 | $175.31 | $175.31 | 0 |
| 01:30 PM | $175.15 | Down $ -0.18 | $175.15 | $175.15 | 700 |
| 01:29 PM | $175.33 | Up $0.19 | $175.33 | $175.33 | 100 |
| 01:28 PM | $175.14 | Up $0.12 | $175.14 | $175.13 | 200 |
| 01:27 PM | $175.02 | Up $0.14 | $175.02 | $175.02 | 500 |
| 01:24 PM | $174.88 | Up $0.13 | $174.88 | $174.82 | 500 |
| 01:24 PM | $174.88 | Up $0.00 | $174.88 | $174.82 | 0 |
| 01:24 PM | $174.88 | Up $0.00 | $174.88 | $174.82 | 0 |
| 01:23 PM | $174.75 | Up $0.03 | $174.82 | $174.75 | 400 |
| 01:22 PM | $174.72 | Up $0.16 | $174.77 | $174.72 | 400 |
| 01:21 PM | $174.56 | Down $ -0.25 | $174.66 | $174.56 | 300 |
| 01:20 PM | $174.81 | Down $ -0.11 | $174.81 | $174.80 | 300 |
| 01:17 PM | $174.92 | Up $0.08 | $174.92 | $174.92 | 100 |
| 01:17 PM | $174.92 | Up $0.00 | $174.92 | $174.92 | 0 |
| 01:17 PM | $174.92 | Up $0.00 | $174.92 | $174.92 | 0 |
| 01:15 PM | $174.84 | Down $ -0.01 | $174.89 | $174.75 | 500 |
| 01:15 PM | $174.84 | Up $0.00 | $174.89 | $174.75 | 0 |
| 01:14 PM | $174.85 | Down $ -0.35 | $175.03 | $174.72 | 1,700 |
| 01:12 PM | $175.20 | Up $0.00 | $175.26 | $175.20 | 400 |
| 01:12 PM | $175.20 | Up $0.00 | $175.26 | $175.20 | 0 |
| 01:11 PM | $175.20 | Down $ -0.04 | $175.20 | $175.20 | 200 |
| 01:09 PM | $175.24 | Down $ -0.21 | $175.27 | $175.01 | 1,700 |
| 01:09 PM | $175.24 | Up $0.00 | $175.27 | $175.01 | 0 |
| 01:06 PM | $175.45 | Down $ -0.07 | $175.45 | $175.37 | 200 |
| 01:06 PM | $175.45 | Up $0.00 | $175.45 | $175.37 | 0 |
| 01:06 PM | $175.45 | Up $0.00 | $175.45 | $175.37 | 0 |
| 01:04 PM | $175.52 | Down $ -0.24 | $175.74 | $175.52 | 1,500 |
| 01:04 PM | $175.52 | Up $0.00 | $175.74 | $175.52 | 0 |
| 12:59 PM | $175.76 | Up $0.11 | $175.76 | $175.68 | 600 |
| 12:59 PM | $175.76 | Up $0.00 | $175.76 | $175.68 | 0 |
| 12:59 PM | $175.76 | Up $0.00 | $175.76 | $175.68 | 0 |
| 12:59 PM | $175.76 | Up $0.00 | $175.76 | $175.68 | 0 |
| 12:59 PM | $175.76 | Up $0.00 | $175.76 | $175.68 | 0 |
| 12:58 PM | $175.65 | Up $0.01 | $175.65 | $175.50 | 1,200 |
| 12:57 PM | $175.64 | Up $0.06 | $175.64 | $175.64 | 100 |
| 12:56 PM | $175.58 | Up $0.01 | $175.58 | $175.58 | 200 |
| 12:55 PM | $175.57 | Up $0.08 | $175.57 | $175.50 | 300 |
| 12:54 PM | $175.49 | Down $ -0.02 | $175.49 | $175.37 | 200 |
| 12:52 PM | $175.51 | Down $ -0.07 | $175.51 | $175.51 | 600 |
| 12:52 PM | $175.51 | Up $0.00 | $175.51 | $175.51 | 0 |
| 12:51 PM | $175.58 | Down $ -0.02 | $175.70 | $175.58 | 400 |
| 12:50 PM | $175.60 | Up $0.01 | $175.60 | $175.60 | 600 |
| 12:49 PM | $175.59 | Up $0.00 | $175.60 | $175.59 | 200 |
| 12:48 PM | $175.59 | Up $0.07 | $175.59 | $175.59 | 100 |
| 12:47 PM | $175.52 | Up $0.35 | $175.52 | $175.30 | 900 |
| 12:45 PM | $175.17 | Up $0.14 | $175.17 | $175.06 | 900 |
| 12:45 PM | $175.17 | Up $0.00 | $175.17 | $175.06 | 0 |
| 12:43 PM | $175.03 | Down $ -0.20 | $175.03 | $175.03 | 100 |
| 12:43 PM | $175.03 | Up $0.00 | $175.03 | $175.03 | 0 |
| 12:42 PM | $175.23 | Up $0.13 | $175.23 | $175.23 | 100 |
| 12:41 PM | $175.10 | Up $0.05 | $175.10 | $175.07 | 500 |
| 12:40 PM | $175.05 | Up $0.24 | $175.05 | $175.04 | 600 |
| 12:38 PM | $174.81 | Up $0.03 | $174.95 | $174.67 | 1,500 |
| 12:38 PM | $174.81 | Up $0.00 | $174.95 | $174.67 | 0 |
| 12:37 PM | $174.78 | Down $ -0.20 | $174.78 | $174.77 | 600 |
| 12:35 PM | $174.98 | Down $ -0.18 | $175.01 | $174.98 | 200 |
| 12:35 PM | $174.98 | Up $0.00 | $175.01 | $174.98 | 0 |
| 12:34 PM | $175.16 | Up $0.21 | $175.16 | $175.16 | 100 |
| 12:33 PM | $174.95 | Down $ -0.33 | $175.41 | $174.95 | 1,500 |
| 12:32 PM | $175.28 | Up $0.25 | $175.31 | $175.17 | 1,000 |
| 12:30 PM | $175.03 | Down $ -0.35 | $175.37 | $175.03 | 800 |
| 12:30 PM | $175.03 | Up $0.00 | $175.37 | $175.03 | 0 |
| 12:29 PM | $175.38 | Down $ -0.02 | $175.44 | $175.38 | 300 |
| 12:28 PM | $175.40 | Down $ -0.03 | $175.67 | $175.40 | 2,100 |
| 12:27 PM | $175.43 | Down $ -0.34 | $175.43 | $175.43 | 200 |
| 12:24 PM | $175.77 | Down $ -0.15 | $175.77 | $175.77 | 100 |
| 12:24 PM | $175.77 | Up $0.00 | $175.77 | $175.77 | 0 |
| 12:24 PM | $175.77 | Up $0.00 | $175.77 | $175.77 | 0 |
| 12:23 PM | $175.92 | Down $ -0.16 | $175.92 | $175.85 | 500 |
| 12:21 PM | $176.08 | Down $ -0.19 | $176.16 | $176.08 | 1,600 |
| 12:21 PM | $176.08 | Up $0.00 | $176.16 | $176.08 | 0 |
| 12:20 PM | $176.27 | Up $0.32 | $176.27 | $175.96 | 2,400 |
| 12:19 PM | $175.95 | Down $ -0.10 | $175.95 | $175.95 | 100 |
| 12:18 PM | $176.05 | Up $0.37 | $176.19 | $175.99 | 900 |
| 12:16 PM | $175.68 | Down $ -0.07 | $175.74 | $175.68 | 200 |
| 12:16 PM | $175.68 | Up $0.00 | $175.74 | $175.68 | 0 |
| 12:15 PM | $175.75 | Up $0.27 | $175.79 | $175.60 | 1,400 |
| 12:14 PM | $175.48 | Down $ -0.10 | $175.52 | $175.41 | 1,100 |
| 12:12 PM | $175.58 | Up $0.07 | $175.58 | $175.58 | 100 |
| 12:12 PM | $175.58 | Up $0.00 | $175.58 | $175.58 | 0 |
| 12:10 PM | $175.51 | Down $ -0.22 | $175.58 | $175.42 | 300 |
| 12:10 PM | $175.51 | Up $0.00 | $175.58 | $175.42 | 0 |
| 12:08 PM | $175.73 | Up $0.23 | $175.73 | $175.42 | 800 |
| 12:08 PM | $175.73 | Up $0.00 | $175.73 | $175.42 | 0 |
| 12:07 PM | $175.50 | Up $0.16 | $175.50 | $175.31 | 200 |
| 12:06 PM | $175.34 | Down $ -0.22 | $175.51 | $175.21 | 1,900 |
| 12:05 PM | $175.57 | Down $ -0.12 | $175.65 | $175.52 | 600 |
| 12:04 PM | $175.68 | Up $0.00 | $175.68 | $175.68 | 100 |
| 12:02 PM | $175.68 | Up $0.48 | $175.68 | $175.42 | 1,400 |
| 12:02 PM | $175.68 | Up $0.00 | $175.68 | $175.42 | 0 |
| 11:58 AM | $175.20 | Down $ -0.45 | $175.51 | $175.20 | 1,700 |
| 11:58 AM | $175.20 | Up $0.00 | $175.51 | $175.20 | 0 |
| 11:58 AM | $175.20 | Up $0.00 | $175.51 | $175.20 | 0 |
| 11:58 AM | $175.20 | Up $0.00 | $175.51 | $175.20 | 0 |
| 11:57 AM | $175.65 | Up $0.14 | $175.65 | $175.46 | 600 |
| 11:56 AM | $175.51 | Up $0.08 | $175.55 | $175.40 | 3,300 |
| 11:54 AM | $175.43 | Up $0.13 | $175.43 | $175.34 | 200 |
| 11:54 AM | $175.43 | Up $0.00 | $175.43 | $175.34 | 0 |
| 11:53 AM | $175.30 | Up $0.13 | $175.30 | $174.97 | 4,900 |
| 11:52 AM | $175.17 | Up $0.16 | $175.17 | $175.17 | 100 |
| 11:50 AM | $175.01 | Up $0.38 | $175.01 | $174.96 | 7,300 |
| 11:50 AM | $175.01 | Up $0.00 | $175.01 | $174.96 | 0 |
| 11:48 AM | $174.63 | Up $0.20 | $174.77 | $174.38 | 3,200 |
| 11:48 AM | $174.63 | Up $0.00 | $174.77 | $174.38 | 0 |
| 11:46 AM | $174.43 | Down $ -0.06 | $174.71 | $174.43 | 1,000 |
| 11:46 AM | $174.43 | Up $0.00 | $174.71 | $174.43 | 0 |
| 11:44 AM | $174.49 | Down $ -0.14 | $174.80 | $174.48 | 1,000 |
| 11:44 AM | $174.49 | Up $0.00 | $174.80 | $174.48 | 0 |
| 11:43 AM | $174.63 | Up $0.02 | $174.67 | $174.39 | 1,000 |
| 11:41 AM | $174.61 | Down $ -0.31 | $174.92 | $174.61 | 200 |
| 11:41 AM | $174.61 | Up $0.00 | $174.92 | $174.61 | 0 |
| 11:40 AM | $174.92 | Up $0.27 | $174.92 | $174.92 | 100 |
| 11:39 AM | $174.65 | Down $ -0.33 | $174.65 | $174.65 | 800 |
| 11:38 AM | $174.98 | Up $0.03 | $175.00 | $174.98 | 200 |
| 11:37 AM | $174.95 | Up $0.25 | $174.95 | $174.56 | 800 |
| 11:36 AM | $174.70 | Up $0.20 | $174.70 | $174.48 | 800 |
| 11:34 AM | $174.50 | Up $0.22 | $174.50 | $174.50 | 300 |
| 11:34 AM | $174.50 | Up $0.00 | $174.50 | $174.50 | 0 |
| 11:33 AM | $174.28 | Up $0.24 | $174.28 | $174.09 | 500 |
| 11:30 AM | $174.04 | Up $0.11 | $174.10 | $173.93 | 800 |
| 11:30 AM | $174.04 | Up $0.00 | $174.10 | $173.93 | 0 |
| 11:30 AM | $174.04 | Up $0.00 | $174.10 | $173.93 | 0 |
| 11:29 AM | $173.93 | Up $0.01 | $173.93 | $173.92 | 400 |
| 11:28 AM | $173.92 | Down $ -0.15 | $173.92 | $173.70 | 200 |
| 11:27 AM | $174.07 | Down $ -0.18 | $174.15 | $174.02 | 600 |
| 11:25 AM | $174.25 | Down $ -0.22 | $174.50 | $174.18 | 1,300 |
| 11:25 AM | $174.25 | Up $0.00 | $174.50 | $174.18 | 0 |
| 11:24 AM | $174.47 | Down $ -0.32 | $174.47 | $174.47 | 200 |
| 11:23 AM | $174.79 | Up $0.17 | $174.79 | $174.78 | 400 |
| 11:21 AM | $174.62 | Up $0.06 | $174.62 | $174.45 | 200 |
| 11:21 AM | $174.62 | Up $0.00 | $174.62 | $174.45 | 0 |
| 11:20 AM | $174.55 | Down $ -0.24 | $174.55 | $174.55 | 300 |
| 11:18 AM | $174.79 | Down $ -0.01 | $174.79 | $174.79 | 100 |
| 11:18 AM | $174.79 | Up $0.00 | $174.79 | $174.79 | 0 |
| 11:16 AM | $174.80 | Up $0.03 | $174.80 | $174.79 | 500 |
| 11:16 AM | $174.80 | Up $0.00 | $174.80 | $174.79 | 0 |
| 11:15 AM | $174.77 | Up $0.43 | $174.77 | $174.31 | 400 |
| 11:13 AM | $174.34 | Up $0.28 | $174.34 | $174.15 | 500 |
| 11:13 AM | $174.34 | Up $0.00 | $174.34 | $174.15 | 0 |
| 11:11 AM | $174.06 | Up $0.41 | $174.06 | $173.83 | 1,600 |
| 11:11 AM | $174.06 | Up $0.00 | $174.06 | $173.83 | 0 |
| 11:10 AM | $173.65 | Up $0.04 | $173.82 | $173.61 | 400 |
| 11:07 AM | $173.61 | Up $0.14 | $173.61 | $173.49 | 200 |
| 11:07 AM | $173.61 | Up $0.00 | $173.61 | $173.49 | 0 |
| 11:07 AM | $173.61 | Up $0.00 | $173.61 | $173.49 | 0 |
| 11:06 AM | $173.47 | Up $0.16 | $173.71 | $173.47 | 700 |
| 11:03 AM | $173.31 | Up $0.00 | $173.31 | $173.31 | 100 |
| 11:03 AM | $173.31 | Up $0.00 | $173.31 | $173.31 | 0 |
| 11:03 AM | $173.31 | Up $0.00 | $173.31 | $173.31 | 0 |
| 11:02 AM | $173.31 | Down $ -0.26 | $173.56 | $173.31 | 800 |
| 11:00 AM | $173.57 | Down $ -0.21 | $173.78 | $173.57 | 900 |
| 11:00 AM | $173.57 | Up $0.00 | $173.78 | $173.57 | 0 |
| 10:59 AM | $173.78 | Up $0.00 | $173.78 | $173.78 | 100 |
| 10:58 AM | $173.77 | Down $ -0.02 | $173.81 | $173.57 | 500 |
| 10:57 AM | $173.80 | Down $ -0.24 | $173.80 | $173.80 | 100 |
| 10:55 AM | $174.03 | Up $0.53 | $174.03 | $173.62 | 1,800 |
| 10:55 AM | $174.03 | Up $0.00 | $174.03 | $173.62 | 0 |
| 10:53 AM | $173.50 | Up $0.19 | $173.50 | $173.20 | 2,000 |
| 10:53 AM | $173.50 | Up $0.00 | $173.50 | $173.20 | 0 |
| 10:50 AM | $173.31 | Up $0.38 | $173.31 | $173.01 | 900 |
| 10:50 AM | $173.31 | Up $0.00 | $173.31 | $173.01 | 0 |
| 10:50 AM | $173.31 | Up $0.00 | $173.31 | $173.01 | 0 |
| 10:49 AM | $172.93 | Up $0.18 | $172.95 | $172.80 | 1,600 |
| 10:48 AM | $172.75 | Down $ -0.06 | $172.75 | $172.75 | 100 |
| 10:47 AM | $172.81 | Down $ -0.21 | $172.81 | $172.67 | 300 |
| 10:46 AM | $173.02 | Up $0.25 | $173.02 | $172.83 | 400 |
| 10:43 AM | $172.77 | Up $0.06 | $172.97 | $172.77 | 800 |
| 10:43 AM | $172.77 | Up $0.00 | $172.97 | $172.77 | 0 |
| 10:43 AM | $172.77 | Up $0.00 | $172.97 | $172.77 | 0 |
| 10:42 AM | $172.71 | Up $0.29 | $172.71 | $172.70 | 300 |
| 10:39 AM | $172.42 | Down $ -0.25 | $172.42 | $172.42 | 1,100 |
| 10:39 AM | $172.42 | Up $0.00 | $172.42 | $172.42 | 0 |
| 10:39 AM | $172.42 | Up $0.00 | $172.42 | $172.42 | 0 |
| 10:38 AM | $172.67 | Down $ -0.05 | $172.71 | $172.42 | 3,200 |
| 10:34 AM | $172.71 | Up $0.01 | $172.71 | $172.71 | 400 |
| 10:34 AM | $172.71 | Up $0.00 | $172.71 | $172.71 | 0 |
| 10:34 AM | $172.71 | Up $0.00 | $172.71 | $172.71 | 0 |
| 10:34 AM | $172.71 | Up $0.00 | $172.71 | $172.71 | 0 |
| 10:32 AM | $172.70 | Up $0.12 | $172.70 | $172.70 | 100 |
| 10:32 AM | $172.70 | Up $0.00 | $172.70 | $172.70 | 0 |
| 10:31 AM | $172.58 | Down $ -0.16 | $172.71 | $172.58 | 400 |
| 10:30 AM | $172.74 | Up $0.03 | $172.89 | $172.74 | 300 |
| 10:29 AM | $172.71 | Up $0.14 | $172.71 | $172.70 | 1,300 |
| 10:27 AM | $172.58 | Down $ -0.47 | $173.03 | $172.55 | 3,800 |
| 10:27 AM | $172.58 | Up $0.00 | $173.03 | $172.55 | 0 |
| 10:26 AM | $173.04 | Down $0.00 | $173.04 | $173.04 | 100 |
| 10:22 AM | $173.05 | Down $ -0.01 | $173.05 | $173.05 | 100 |
| 10:22 AM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 10:22 AM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 10:22 AM | $173.05 | Up $0.00 | $173.05 | $173.05 | 0 |
| 10:21 AM | $173.05 | Down $ -0.01 | $173.05 | $173.05 | 100 |
| 10:20 AM | $173.07 | Up $0.16 | $173.07 | $173.07 | 100 |
| 10:18 AM | $172.90 | Down $ -0.22 | $173.07 | $172.90 | 200 |
| 10:18 AM | $172.90 | Up $0.00 | $173.07 | $172.90 | 0 |
| 10:16 AM | $173.12 | Up $0.54 | $173.12 | $172.70 | 1,700 |
| 10:16 AM | $173.12 | Up $0.00 | $173.12 | $172.70 | 0 |
| 10:14 AM | $172.58 | Up $0.76 | $172.59 | $172.18 | 400 |
| 10:14 AM | $172.58 | Up $0.00 | $172.59 | $172.18 | 0 |
| 10:11 AM | $171.82 | Down $ -0.49 | $171.82 | $171.82 | 100 |
| 10:11 AM | $171.82 | Up $0.00 | $171.82 | $171.82 | 0 |
| 10:11 AM | $171.82 | Up $0.00 | $171.82 | $171.82 | 0 |
| 10:08 AM | $172.31 | Down $ -0.08 | $172.31 | $172.31 | 700 |
| 10:08 AM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 10:08 AM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 10:05 AM | $172.39 | Down $ -0.03 | $172.47 | $172.38 | 1,500 |
| 10:05 AM | $172.39 | Up $0.00 | $172.47 | $172.38 | 0 |
| 10:05 AM | $172.39 | Up $0.00 | $172.47 | $172.38 | 0 |
| 10:03 AM | $172.41 | Up $0.66 | $172.41 | $171.55 | 1,300 |
| 10:03 AM | $172.41 | Up $0.00 | $172.41 | $171.55 | 0 |
| 10:02 AM | $171.75 | Up $0.03 | $171.75 | $171.75 | 100 |
| 10:01 AM | $171.72 | Down $ -0.28 | $171.72 | $171.72 | 200 |
| 09:56 AM | $172.00 | Down $ -0.02 | $172.00 | $171.96 | 300 |
| 09:56 AM | $172.00 | Up $0.00 | $172.00 | $171.96 | 0 |
| 09:56 AM | $172.00 | Up $0.00 | $172.00 | $171.96 | 0 |
| 09:56 AM | $172.00 | Up $0.00 | $172.00 | $171.96 | 0 |
| 09:56 AM | $172.00 | Up $0.00 | $172.00 | $171.96 | 0 |
| 09:55 AM | $172.02 | Down $ -0.58 | $172.02 | $172.02 | 100 |
| 09:53 AM | $172.60 | Up $0.59 | $173.00 | $171.73 | 11,000 |
| 09:53 AM | $172.60 | Up $0.00 | $173.00 | $171.73 | 0 |
| 09:52 AM | $172.01 | Up $0.00 | $172.01 | $172.01 | 400 |
| 09:51 AM | $172.01 | Up $0.03 | $172.01 | $172.01 | 100 |
| 09:47 AM | $171.98 | Down $ -0.01 | $171.99 | $171.98 | 700 |
| 09:47 AM | $171.98 | Up $0.00 | $171.99 | $171.98 | 0 |
| 09:47 AM | $171.98 | Up $0.00 | $171.99 | $171.98 | 0 |
| 09:47 AM | $171.98 | Up $0.00 | $171.99 | $171.98 | 0 |
| 09:46 AM | $171.99 | Down $ -0.05 | $172.04 | $171.85 | 800 |
| 09:39 AM | $172.04 | Up $0.43 | $172.04 | $171.98 | 800 |
| 09:39 AM | $172.04 | Up $0.00 | $172.04 | $171.98 | 0 |
| 09:39 AM | $172.04 | Up $0.00 | $172.04 | $171.98 | 0 |
| 09:39 AM | $172.04 | Up $0.00 | $172.04 | $171.98 | 0 |
| 09:39 AM | $172.04 | Up $0.00 | $172.04 | $171.98 | 0 |
| 09:39 AM | $172.04 | Up $0.00 | $172.04 | $171.98 | 0 |
| 09:39 AM | $172.04 | Up $0.00 | $172.04 | $171.98 | 0 |
| 09:36 AM | $171.61 | Up $1.29 | $171.61 | $170.85 | 1,500 |
| 09:36 AM | $171.61 | Up $0.00 | $171.61 | $170.85 | 0 |
| 09:36 AM | $171.61 | Up $0.00 | $171.61 | $170.85 | 0 |
| 09:34 AM | $170.32 | Up $0.89 | $170.32 | $170.32 | 100 |
| 09:34 AM | $170.32 | Up $0.00 | $170.32 | $170.32 | 0 |
| 09:31 AM | $169.43 | Up $0.97 | $169.52 | $169.43 | 1,900 |
| 09:31 AM | $169.43 | Up $0.00 | $169.52 | $169.43 | 0 |
| 09:31 AM | $169.43 | Up $0.00 | $169.52 | $169.43 | 0 |
| 09:30 AM | $168.46 | Down $ -0.01 | $168.47 | $166.79 | 1,200 |
| Previous close | $168.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/04/2026 | $175.19 | $175.57 | $176.27 | $174.12 | 189,100 |
| 15/04/2026 | $168.47 | $168.86 | $169.91 | $168.00 | 89,600 |
| 14/04/2026 | $172.31 | $171.78 | $172.82 | $171.40 | 79,800 |
| 13/04/2026 | $171.38 | $166.81 | $171.72 | $166.65 | 113,800 |
| 10/04/2026 | $169.27 | $169.15 | $169.94 | $168.29 | 86,400 |
| 09/04/2026 | $171.10 | $168.02 | $171.84 | $167.97 | 210,800 |
| 08/04/2026 | $166.86 | $167.59 | $168.07 | $166.37 | 130,900 |
| 07/04/2026 | $160.07 | $159.80 | $160.76 | $156.75 | 406,300 |
| 06/04/2026 | $158.44 | $156.73 | $158.62 | $156.44 | 124,700 |
| 02/04/2026 | $155.08 | $154.43 | $155.56 | $153.66 | 126,700 |
| 01/04/2026 | $153.63 | $155.14 | $155.64 | $153.25 | 157,700 |
| 31/03/2026 | $151.42 | $147.46 | $152.17 | $147.46 | 169,400 |
| 30/03/2026 | $146.28 | $147.41 | $147.82 | $145.71 | 233,500 |
| 27/03/2026 | $145.46 | $144.81 | $145.73 | $143.88 | 87,800 |
| 26/03/2026 | $146.32 | $147.07 | $147.07 | $145.38 | 78,600 |
| 25/03/2026 | $147.34 | $145.44 | $147.57 | $145.02 | 220,200 |
| 24/03/2026 | $144.26 | $144.86 | $145.84 | $142.94 | 100,300 |
| 23/03/2026 | $143.51 | $141.76 | $143.70 | $141.61 | 270,800 |
| 20/03/2026 | $135.82 | $135.70 | $136.27 | $134.99 | 299,000 |
| 19/03/2026 | $135.52 | $135.40 | $136.00 | $133.67 | 184,700 |
| 18/03/2026 | $138.17 | $139.00 | $140.34 | $138.11 | 151,800 |
| 17/03/2026 | $138.20 | $139.05 | $140.23 | $138.07 | 64,900 |
| 16/03/2026 | $139.13 | $140.83 | $141.34 | $138.50 | 94,100 |
| 13/03/2026 | $140.00 | $141.07 | $141.07 | $139.19 | 107,800 |
| 12/03/2026 | $140.34 | $143.86 | $144.74 | $139.85 | 175,600 |
| 11/03/2026 | $150.79 | $149.76 | $151.11 | $149.48 | 164,100 |
| 10/03/2026 | $150.46 | $152.00 | $154.53 | $150.42 | 159,900 |
| 09/03/2026 | $150.63 | $144.69 | $151.29 | $144.47 | 197,000 |
| 06/03/2026 | $150.27 | $155.93 | $155.93 | $149.09 | 309,700 |
| 05/03/2026 | $159.99 | $158.56 | $160.00 | $157.41 | 165,300 |
Graphs are not available, please refer to the detailed table