Find a quote
TFI INTERNATIONAL INC
124.00 Up 1.50 (1.21 %)
Delayed : 2025/06/25 04:00:08
- Previous close $122.50
- Opening $123.52
- Today High $124.51
- Today Low $122.90
- Price Bid $123.00
- Price Ask $123.00
- 52 Weeks High $219.57
- 52 Weeks Low $102.57
- Size Bid 3
- Size Ask 10
- Volume 307,212
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $124.00 | Up $0.08 | $124.00 | $124.00 | 56,800 |
| 03:59 PM | $123.92 | Up $0.16 | $124.03 | $123.70 | 7,600 |
| 03:58 PM | $123.77 | Down $0.00 | $123.82 | $123.74 | 7,100 |
| 03:57 PM | $123.77 | Up $0.00 | $123.84 | $123.75 | 1,700 |
| 03:56 PM | $123.77 | Down $ -0.11 | $123.81 | $123.77 | 1,900 |
| 03:55 PM | $123.88 | Down $ -0.02 | $124.07 | $123.79 | 7,000 |
| 03:54 PM | $123.90 | Down $ -0.11 | $123.96 | $123.88 | 2,000 |
| 03:53 PM | $124.00 | Up $0.04 | $124.00 | $123.96 | 700 |
| 03:52 PM | $123.96 | Down $ -0.08 | $123.99 | $123.96 | 1,000 |
| 03:51 PM | $124.04 | Up $0.05 | $124.04 | $124.02 | 200 |
| 03:50 PM | $123.99 | Up $0.03 | $124.18 | $123.99 | 3,600 |
| 03:48 PM | $123.96 | Down $ -0.01 | $123.97 | $123.96 | 600 |
| 03:48 PM | $123.96 | Up $0.00 | $123.97 | $123.96 | 0 |
| 03:47 PM | $123.97 | Up $0.11 | $123.99 | $123.91 | 800 |
| 03:46 PM | $123.86 | Up $0.01 | $123.89 | $123.84 | 2,200 |
| 03:45 PM | $123.85 | Up $0.11 | $123.85 | $123.79 | 1,500 |
| 03:40 PM | $123.74 | Down $ -0.09 | $123.83 | $123.74 | 2,200 |
| 03:40 PM | $123.74 | Up $0.00 | $123.83 | $123.74 | 0 |
| 03:40 PM | $123.74 | Up $0.00 | $123.83 | $123.74 | 0 |
| 03:40 PM | $123.74 | Up $0.00 | $123.83 | $123.74 | 0 |
| 03:40 PM | $123.74 | Up $0.00 | $123.83 | $123.74 | 0 |
| 03:39 PM | $123.83 | Down $ -0.02 | $123.86 | $123.83 | 2,100 |
| 03:38 PM | $123.85 | Down $ -0.01 | $123.85 | $123.85 | 100 |
| 03:37 PM | $123.86 | Up $0.05 | $123.86 | $123.85 | 200 |
| 03:36 PM | $123.81 | Up $0.18 | $123.81 | $123.68 | 1,700 |
| 03:35 PM | $123.63 | Down $ -0.04 | $123.64 | $123.63 | 700 |
| 03:34 PM | $123.67 | Up $0.04 | $123.67 | $123.67 | 400 |
| 03:33 PM | $123.63 | Down $ -0.09 | $123.67 | $123.63 | 1,200 |
| 03:32 PM | $123.72 | Up $0.03 | $123.73 | $123.70 | 500 |
| 03:31 PM | $123.70 | Down $ -0.03 | $123.72 | $123.70 | 200 |
| 03:30 PM | $123.72 | Up $0.07 | $123.72 | $123.72 | 100 |
| 03:28 PM | $123.65 | Down $ -0.02 | $123.70 | $123.65 | 800 |
| 03:28 PM | $123.65 | Up $0.00 | $123.70 | $123.65 | 0 |
| 03:27 PM | $123.67 | Up $0.06 | $123.70 | $123.67 | 500 |
| 03:26 PM | $123.61 | Down $ -0.02 | $123.66 | $123.61 | 600 |
| 03:23 PM | $123.63 | Down $ -0.10 | $123.71 | $123.63 | 1,400 |
| 03:23 PM | $123.63 | Up $0.00 | $123.71 | $123.63 | 0 |
| 03:23 PM | $123.63 | Up $0.00 | $123.71 | $123.63 | 0 |
| 03:18 PM | $123.73 | Down $ -0.04 | $123.75 | $123.73 | 600 |
| 03:18 PM | $123.73 | Up $0.00 | $123.75 | $123.73 | 0 |
| 03:18 PM | $123.73 | Up $0.00 | $123.75 | $123.73 | 0 |
| 03:18 PM | $123.73 | Up $0.00 | $123.75 | $123.73 | 0 |
| 03:18 PM | $123.73 | Up $0.00 | $123.75 | $123.73 | 0 |
| 03:17 PM | $123.77 | Down $ -0.02 | $123.77 | $123.77 | 400 |
| 03:16 PM | $123.79 | Down $ -0.03 | $123.83 | $123.79 | 1,200 |
| 03:15 PM | $123.82 | Up $0.04 | $123.82 | $123.79 | 500 |
| 03:12 PM | $123.78 | Up $0.02 | $123.78 | $123.78 | 100 |
| 03:12 PM | $123.78 | Up $0.00 | $123.78 | $123.78 | 0 |
| 03:12 PM | $123.78 | Up $0.00 | $123.78 | $123.78 | 0 |
| 03:11 PM | $123.76 | Up $0.00 | $123.80 | $123.76 | 2,800 |
| 03:09 PM | $123.76 | Down $0.00 | $123.76 | $123.76 | 100 |
| 03:09 PM | $123.76 | Up $0.00 | $123.76 | $123.76 | 0 |
| 03:07 PM | $123.77 | Up $0.05 | $123.77 | $123.77 | 900 |
| 03:07 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 03:03 PM | $123.72 | Down $ -0.18 | $123.85 | $123.72 | 2,200 |
| 03:03 PM | $123.72 | Up $0.00 | $123.85 | $123.72 | 0 |
| 03:03 PM | $123.72 | Up $0.00 | $123.85 | $123.72 | 0 |
| 03:03 PM | $123.72 | Up $0.00 | $123.85 | $123.72 | 0 |
| 03:02 PM | $123.90 | Down $ -0.03 | $123.90 | $123.89 | 800 |
| 03:01 PM | $123.93 | Up $0.00 | $123.93 | $123.93 | 100 |
| 02:59 PM | $123.93 | Up $0.03 | $123.93 | $123.93 | 700 |
| 02:59 PM | $123.93 | Up $0.00 | $123.93 | $123.93 | 0 |
| 02:58 PM | $123.90 | Up $0.04 | $123.90 | $123.90 | 100 |
| 02:54 PM | $123.86 | Down $ -0.03 | $123.91 | $123.86 | 1,800 |
| 02:54 PM | $123.86 | Up $0.00 | $123.91 | $123.86 | 0 |
| 02:54 PM | $123.86 | Up $0.00 | $123.91 | $123.86 | 0 |
| 02:54 PM | $123.86 | Up $0.00 | $123.91 | $123.86 | 0 |
| 02:53 PM | $123.89 | Down $ -0.03 | $123.91 | $123.89 | 900 |
| 02:51 PM | $123.93 | Up $0.03 | $123.97 | $123.93 | 600 |
| 02:51 PM | $123.93 | Up $0.00 | $123.97 | $123.93 | 0 |
| 02:49 PM | $123.89 | Down $ -0.06 | $123.96 | $123.89 | 2,000 |
| 02:49 PM | $123.89 | Up $0.00 | $123.96 | $123.89 | 0 |
| 02:47 PM | $123.95 | Down $ -0.03 | $123.95 | $123.95 | 200 |
| 02:47 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 02:45 PM | $123.98 | Up $0.01 | $123.98 | $123.98 | 100 |
| 02:45 PM | $123.98 | Up $0.00 | $123.98 | $123.98 | 0 |
| 02:44 PM | $123.97 | Up $0.06 | $123.97 | $123.97 | 100 |
| 02:41 PM | $123.91 | Up $0.01 | $123.91 | $123.91 | 100 |
| 02:41 PM | $123.91 | Up $0.00 | $123.91 | $123.91 | 0 |
| 02:41 PM | $123.91 | Up $0.00 | $123.91 | $123.91 | 0 |
| 02:35 PM | $123.90 | Down $ -0.05 | $124.00 | $123.90 | 1,700 |
| 02:35 PM | $123.90 | Up $0.00 | $124.00 | $123.90 | 0 |
| 02:35 PM | $123.90 | Up $0.00 | $124.00 | $123.90 | 0 |
| 02:35 PM | $123.90 | Up $0.00 | $124.00 | $123.90 | 0 |
| 02:35 PM | $123.90 | Up $0.00 | $124.00 | $123.90 | 0 |
| 02:35 PM | $123.90 | Up $0.00 | $124.00 | $123.90 | 0 |
| 02:34 PM | $123.95 | Up $0.01 | $123.95 | $123.95 | 100 |
| 02:32 PM | $123.94 | Down $ -0.06 | $124.03 | $123.94 | 9,700 |
| 02:32 PM | $123.94 | Up $0.00 | $124.03 | $123.94 | 0 |
| 02:31 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 5,300 |
| 02:30 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 1,300 |
| 02:28 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 200 |
| 02:28 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 02:27 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 200 |
| 02:25 PM | $124.00 | Up $0.05 | $124.00 | $124.00 | 200 |
| 02:25 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 0 |
| 02:23 PM | $123.95 | Up $0.03 | $123.95 | $123.91 | 500 |
| 02:23 PM | $123.95 | Up $0.00 | $123.95 | $123.91 | 0 |
| 02:22 PM | $123.92 | Up $0.10 | $123.92 | $123.91 | 1,000 |
| 02:21 PM | $123.82 | Down $ -0.09 | $123.87 | $123.82 | 500 |
| 02:18 PM | $123.91 | Up $0.05 | $123.91 | $123.91 | 100 |
| 02:18 PM | $123.91 | Up $0.00 | $123.91 | $123.91 | 0 |
| 02:18 PM | $123.91 | Up $0.00 | $123.91 | $123.91 | 0 |
| 02:17 PM | $123.86 | Up $0.06 | $123.86 | $123.86 | 100 |
| 02:14 PM | $123.80 | Down $ -0.05 | $123.85 | $123.80 | 800 |
| 02:14 PM | $123.80 | Up $0.00 | $123.85 | $123.80 | 0 |
| 02:14 PM | $123.80 | Up $0.00 | $123.85 | $123.80 | 0 |
| 02:12 PM | $123.85 | Down $ -0.06 | $123.85 | $123.85 | 200 |
| 02:12 PM | $123.85 | Up $0.00 | $123.85 | $123.85 | 0 |
| 02:09 PM | $123.91 | Down $ -0.09 | $124.00 | $123.91 | 5,100 |
| 02:09 PM | $123.91 | Up $0.00 | $124.00 | $123.91 | 0 |
| 02:09 PM | $123.91 | Up $0.00 | $124.00 | $123.91 | 0 |
| 02:08 PM | $124.00 | Up $0.00 | $124.03 | $124.00 | 9,400 |
| 02:07 PM | $124.00 | Up $0.00 | $124.00 | $123.99 | 5,400 |
| 02:06 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 3,300 |
| 02:05 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 700 |
| 02:04 PM | $124.00 | Up $0.00 | $124.00 | $124.00 | 400 |
| 02:02 PM | $124.00 | Up $0.12 | $124.00 | $123.99 | 300 |
| 02:02 PM | $124.00 | Up $0.00 | $124.00 | $123.99 | 0 |
| 02:01 PM | $123.88 | Up $0.05 | $123.88 | $123.85 | 700 |
| 02:00 PM | $123.83 | Up $0.06 | $123.83 | $123.83 | 200 |
| 01:56 PM | $123.77 | Down $ -0.01 | $123.80 | $123.77 | 3,300 |
| 01:56 PM | $123.77 | Up $0.00 | $123.80 | $123.77 | 0 |
| 01:56 PM | $123.77 | Up $0.00 | $123.80 | $123.77 | 0 |
| 01:56 PM | $123.77 | Up $0.00 | $123.80 | $123.77 | 0 |
| 01:55 PM | $123.78 | Up $0.00 | $123.78 | $123.78 | 600 |
| 01:51 PM | $123.78 | Up $0.01 | $123.78 | $123.74 | 500 |
| 01:51 PM | $123.78 | Up $0.00 | $123.78 | $123.74 | 0 |
| 01:51 PM | $123.78 | Up $0.00 | $123.78 | $123.74 | 0 |
| 01:51 PM | $123.78 | Up $0.00 | $123.78 | $123.74 | 0 |
| 01:48 PM | $123.77 | Down $ -0.03 | $123.77 | $123.77 | 300 |
| 01:48 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 01:48 PM | $123.77 | Up $0.00 | $123.77 | $123.77 | 0 |
| 01:47 PM | $123.80 | Down $ -0.01 | $123.80 | $123.80 | 400 |
| 01:46 PM | $123.81 | Down $ -0.01 | $123.81 | $123.81 | 300 |
| 01:45 PM | $123.82 | Down $ -0.06 | $123.82 | $123.82 | 400 |
| 01:44 PM | $123.88 | Down $ -0.02 | $123.88 | $123.88 | 500 |
| 01:42 PM | $123.90 | Down $ -0.12 | $123.96 | $123.90 | 1,000 |
| 01:42 PM | $123.90 | Up $0.00 | $123.96 | $123.90 | 0 |
| 01:39 PM | $124.02 | Down $ -0.05 | $124.04 | $124.02 | 800 |
| 01:39 PM | $124.02 | Up $0.00 | $124.04 | $124.02 | 0 |
| 01:39 PM | $124.02 | Up $0.00 | $124.04 | $124.02 | 0 |
| 01:37 PM | $124.07 | Down $ -0.07 | $124.08 | $124.07 | 700 |
| 01:37 PM | $124.07 | Up $0.00 | $124.08 | $124.07 | 0 |
| 01:33 PM | $124.14 | Up $0.03 | $124.14 | $124.14 | 100 |
| 01:33 PM | $124.14 | Up $0.00 | $124.14 | $124.14 | 0 |
| 01:33 PM | $124.14 | Up $0.00 | $124.14 | $124.14 | 0 |
| 01:33 PM | $124.14 | Up $0.00 | $124.14 | $124.14 | 0 |
| 01:32 PM | $124.11 | Up $0.09 | $124.11 | $124.10 | 600 |
| 01:31 PM | $124.02 | Down $ -0.07 | $124.04 | $124.02 | 900 |
| 01:29 PM | $124.09 | Down $ -0.01 | $124.09 | $124.09 | 400 |
| 01:29 PM | $124.09 | Up $0.00 | $124.09 | $124.09 | 0 |
| 01:28 PM | $124.10 | Down $ -0.06 | $124.13 | $124.10 | 400 |
| 01:24 PM | $124.16 | Up $0.08 | $124.16 | $124.16 | 100 |
| 01:24 PM | $124.16 | Up $0.00 | $124.16 | $124.16 | 0 |
| 01:24 PM | $124.16 | Up $0.00 | $124.16 | $124.16 | 0 |
| 01:24 PM | $124.16 | Up $0.00 | $124.16 | $124.16 | 0 |
| 01:22 PM | $124.08 | Down $ -0.03 | $124.08 | $124.08 | 100 |
| 01:22 PM | $124.08 | Up $0.00 | $124.08 | $124.08 | 0 |
| 01:21 PM | $124.11 | Down $ -0.11 | $124.16 | $124.11 | 300 |
| 01:20 PM | $124.22 | Down $ -0.14 | $124.40 | $124.22 | 7,300 |
| 01:17 PM | $124.36 | Up $0.00 | $124.36 | $124.36 | 100 |
| 01:17 PM | $124.36 | Up $0.00 | $124.36 | $124.36 | 0 |
| 01:17 PM | $124.36 | Up $0.00 | $124.36 | $124.36 | 0 |
| 01:16 PM | $124.36 | Up $0.04 | $124.36 | $124.36 | 200 |
| 01:11 PM | $124.32 | Down $ -0.01 | $124.36 | $124.32 | 1,000 |
| 01:11 PM | $124.32 | Up $0.00 | $124.36 | $124.32 | 0 |
| 01:11 PM | $124.32 | Up $0.00 | $124.36 | $124.32 | 0 |
| 01:11 PM | $124.32 | Up $0.00 | $124.36 | $124.32 | 0 |
| 01:11 PM | $124.32 | Up $0.00 | $124.36 | $124.32 | 0 |
| 01:06 PM | $124.33 | Down $ -0.08 | $124.43 | $124.32 | 1,400 |
| 01:06 PM | $124.33 | Up $0.00 | $124.43 | $124.32 | 0 |
| 01:06 PM | $124.33 | Up $0.00 | $124.43 | $124.32 | 0 |
| 01:06 PM | $124.33 | Up $0.00 | $124.43 | $124.32 | 0 |
| 01:06 PM | $124.33 | Up $0.00 | $124.43 | $124.32 | 0 |
| 01:04 PM | $124.41 | Down $ -0.03 | $124.42 | $124.34 | 900 |
| 01:04 PM | $124.41 | Up $0.00 | $124.42 | $124.34 | 0 |
| 12:56 PM | $124.43 | Down $ -0.07 | $124.47 | $124.39 | 1,900 |
| 12:56 PM | $124.43 | Up $0.00 | $124.47 | $124.39 | 0 |
| 12:56 PM | $124.43 | Up $0.00 | $124.47 | $124.39 | 0 |
| 12:56 PM | $124.43 | Up $0.00 | $124.47 | $124.39 | 0 |
| 12:56 PM | $124.43 | Up $0.00 | $124.47 | $124.39 | 0 |
| 12:56 PM | $124.43 | Up $0.00 | $124.47 | $124.39 | 0 |
| 12:56 PM | $124.43 | Up $0.00 | $124.47 | $124.39 | 0 |
| 12:56 PM | $124.43 | Up $0.00 | $124.47 | $124.39 | 0 |
| 12:55 PM | $124.50 | Up $0.00 | $124.50 | $124.50 | 100 |
| 12:53 PM | $124.50 | Up $0.00 | $124.50 | $124.50 | 200 |
| 12:53 PM | $124.50 | Up $0.00 | $124.50 | $124.50 | 0 |
| 12:51 PM | $124.50 | Up $0.09 | $124.50 | $124.50 | 500 |
| 12:51 PM | $124.50 | Up $0.00 | $124.50 | $124.50 | 0 |
| 12:47 PM | $124.41 | Down $ -0.10 | $124.50 | $124.41 | 2,000 |
| 12:47 PM | $124.41 | Up $0.00 | $124.50 | $124.41 | 0 |
| 12:47 PM | $124.41 | Up $0.00 | $124.50 | $124.41 | 0 |
| 12:47 PM | $124.41 | Up $0.00 | $124.50 | $124.41 | 0 |
| 12:45 PM | $124.51 | Up $0.10 | $124.51 | $124.51 | 200 |
| 12:45 PM | $124.51 | Up $0.00 | $124.51 | $124.51 | 0 |
| 12:44 PM | $124.41 | Down $ -0.09 | $124.47 | $124.41 | 400 |
| 12:43 PM | $124.50 | Up $0.23 | $124.50 | $124.30 | 3,200 |
| 12:38 PM | $124.27 | Down $ -0.11 | $124.37 | $124.27 | 1,600 |
| 12:38 PM | $124.27 | Up $0.00 | $124.37 | $124.27 | 0 |
| 12:38 PM | $124.27 | Up $0.00 | $124.37 | $124.27 | 0 |
| 12:38 PM | $124.27 | Up $0.00 | $124.37 | $124.27 | 0 |
| 12:38 PM | $124.27 | Up $0.00 | $124.37 | $124.27 | 0 |
| 12:37 PM | $124.38 | Up $0.02 | $124.40 | $124.36 | 600 |
| 12:36 PM | $124.36 | Up $0.19 | $124.36 | $124.36 | 100 |
| 12:25 PM | $124.17 | Up $0.07 | $124.23 | $124.13 | 1,100 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:25 PM | $124.17 | Up $0.00 | $124.23 | $124.13 | 0 |
| 12:21 PM | $124.10 | Down $ -0.05 | $124.10 | $124.10 | 300 |
| 12:21 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 12:21 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 12:21 PM | $124.10 | Up $0.00 | $124.10 | $124.10 | 0 |
| 12:17 PM | $124.15 | Up $0.02 | $124.15 | $124.01 | 2,400 |
| 12:17 PM | $124.15 | Up $0.00 | $124.15 | $124.01 | 0 |
| 12:17 PM | $124.15 | Up $0.00 | $124.15 | $124.01 | 0 |
| 12:17 PM | $124.15 | Up $0.00 | $124.15 | $124.01 | 0 |
| 12:15 PM | $124.13 | Up $0.03 | $124.13 | $124.11 | 300 |
| 12:15 PM | $124.13 | Up $0.00 | $124.13 | $124.11 | 0 |
| 12:14 PM | $124.10 | Up $0.14 | $124.10 | $124.10 | 100 |
| 12:11 PM | $123.96 | Down $ -0.01 | $123.99 | $123.96 | 400 |
| 12:11 PM | $123.96 | Up $0.00 | $123.99 | $123.96 | 0 |
| 12:11 PM | $123.96 | Up $0.00 | $123.99 | $123.96 | 0 |
| 12:10 PM | $123.97 | Up $0.02 | $123.97 | $123.96 | 500 |
| 12:07 PM | $123.95 | Up $0.07 | $123.95 | $123.95 | 100 |
| 12:07 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 12:07 PM | $123.95 | Up $0.00 | $123.95 | $123.95 | 0 |
| 12:03 PM | $123.88 | Up $0.05 | $123.88 | $123.88 | 100 |
| 12:03 PM | $123.88 | Up $0.00 | $123.88 | $123.88 | 0 |
| 12:03 PM | $123.88 | Up $0.00 | $123.88 | $123.88 | 0 |
| 12:03 PM | $123.88 | Up $0.00 | $123.88 | $123.88 | 0 |
| 11:54 AM | $123.83 | Down $ -0.05 | $123.87 | $123.83 | 1,000 |
| 11:54 AM | $123.83 | Up $0.00 | $123.87 | $123.83 | 0 |
| 11:54 AM | $123.83 | Up $0.00 | $123.87 | $123.83 | 0 |
| 11:54 AM | $123.83 | Up $0.00 | $123.87 | $123.83 | 0 |
| 11:54 AM | $123.83 | Up $0.00 | $123.87 | $123.83 | 0 |
| 11:54 AM | $123.83 | Up $0.00 | $123.87 | $123.83 | 0 |
| 11:54 AM | $123.83 | Up $0.00 | $123.87 | $123.83 | 0 |
| 11:54 AM | $123.83 | Up $0.00 | $123.87 | $123.83 | 0 |
| 11:54 AM | $123.83 | Up $0.00 | $123.87 | $123.83 | 0 |
| 11:53 AM | $123.88 | Up $0.00 | $123.90 | $123.88 | 800 |
| 11:50 AM | $123.88 | Up $0.06 | $123.89 | $123.88 | 200 |
| 11:50 AM | $123.88 | Up $0.00 | $123.89 | $123.88 | 0 |
| 11:50 AM | $123.88 | Up $0.00 | $123.89 | $123.88 | 0 |
| 11:47 AM | $123.82 | Down $ -0.24 | $124.00 | $123.82 | 2,100 |
| 11:47 AM | $123.82 | Up $0.00 | $124.00 | $123.82 | 0 |
| 11:47 AM | $123.82 | Up $0.00 | $124.00 | $123.82 | 0 |
| 11:46 AM | $124.06 | Up $0.07 | $124.10 | $124.06 | 600 |
| 11:45 AM | $123.99 | Down $ -0.03 | $123.99 | $123.99 | 100 |
| 11:44 AM | $124.02 | Up $0.04 | $124.02 | $124.02 | 100 |
| 11:42 AM | $123.98 | Up $0.10 | $123.98 | $123.98 | 100 |
| 11:42 AM | $123.98 | Up $0.00 | $123.98 | $123.98 | 0 |
| 11:41 AM | $123.88 | Up $0.01 | $123.88 | $123.88 | 100 |
| 11:37 AM | $123.87 | Down $ -0.03 | $123.87 | $123.87 | 300 |
| 11:37 AM | $123.87 | Up $0.00 | $123.87 | $123.87 | 0 |
| 11:37 AM | $123.87 | Up $0.00 | $123.87 | $123.87 | 0 |
| 11:37 AM | $123.87 | Up $0.00 | $123.87 | $123.87 | 0 |
| 11:35 AM | $123.90 | Down $ -0.10 | $124.00 | $123.90 | 9,000 |
| 11:35 AM | $123.90 | Up $0.00 | $124.00 | $123.90 | 0 |
| 11:34 AM | $124.00 | Up $0.20 | $124.04 | $123.99 | 29,300 |
| 11:31 AM | $123.80 | Down $ -0.11 | $123.80 | $123.80 | 100 |
| 11:31 AM | $123.80 | Up $0.00 | $123.80 | $123.80 | 0 |
| 11:31 AM | $123.80 | Up $0.00 | $123.80 | $123.80 | 0 |
| 11:30 AM | $123.91 | Down $ -0.01 | $123.92 | $123.90 | 900 |
| 11:29 AM | $123.92 | Up $0.00 | $123.92 | $123.92 | 300 |
| 11:28 AM | $123.92 | Down $ -0.08 | $123.99 | $123.92 | 700 |
| 11:27 AM | $124.00 | Up $0.28 | $124.00 | $123.99 | 1,600 |
| 11:18 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 100 |
| 11:18 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 11:18 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 11:18 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 11:18 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 11:18 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 11:18 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 11:18 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 11:18 AM | $123.72 | Up $0.00 | $123.72 | $123.72 | 0 |
| 11:16 AM | $123.72 | Down $ -0.07 | $123.73 | $123.72 | 300 |
| 11:16 AM | $123.72 | Up $0.00 | $123.73 | $123.72 | 0 |
| 11:15 AM | $123.79 | Down $ -0.06 | $123.84 | $123.79 | 1,000 |
| 11:13 AM | $123.85 | Down $ -0.06 | $123.90 | $123.85 | 900 |
| 11:13 AM | $123.85 | Up $0.00 | $123.90 | $123.85 | 0 |
| 11:12 AM | $123.91 | Up $0.02 | $123.97 | $123.91 | 500 |
| 11:11 AM | $123.89 | Down $ -0.05 | $123.89 | $123.89 | 100 |
| 11:07 AM | $123.94 | Up $0.08 | $123.94 | $123.94 | 100 |
| 11:07 AM | $123.94 | Up $0.00 | $123.94 | $123.94 | 0 |
| 11:07 AM | $123.94 | Up $0.00 | $123.94 | $123.94 | 0 |
| 11:07 AM | $123.94 | Up $0.00 | $123.94 | $123.94 | 0 |
| 11:06 AM | $123.86 | Down $ -0.08 | $123.92 | $123.86 | 700 |
| 11:05 AM | $123.94 | Down $ -0.01 | $123.95 | $123.94 | 500 |
| 11:04 AM | $123.95 | Down $ -0.04 | $124.00 | $123.95 | 400 |
| 11:03 AM | $123.99 | Down $ -0.08 | $124.05 | $123.99 | 400 |
| 11:02 AM | $124.07 | Up $0.07 | $124.15 | $124.00 | 1,700 |
| 11:01 AM | $124.00 | Up $0.00 | $124.00 | $123.96 | 6,300 |
| 11:00 AM | $124.00 | Up $0.10 | $124.00 | $124.00 | 2,500 |
| 10:58 AM | $123.90 | Up $0.02 | $123.90 | $123.86 | 300 |
| 10:58 AM | $123.90 | Up $0.00 | $123.90 | $123.86 | 0 |
| 10:57 AM | $123.88 | Down $ -0.05 | $123.88 | $123.88 | 200 |
| 10:54 AM | $123.93 | Up $0.03 | $123.93 | $123.93 | 100 |
| 10:54 AM | $123.93 | Up $0.00 | $123.93 | $123.93 | 0 |
| 10:54 AM | $123.93 | Up $0.00 | $123.93 | $123.93 | 0 |
| 10:52 AM | $123.90 | Down $ -0.06 | $123.90 | $123.90 | 200 |
| 10:52 AM | $123.90 | Up $0.00 | $123.90 | $123.90 | 0 |
| 10:51 AM | $123.97 | Down $ -0.27 | $124.00 | $123.87 | 2,700 |
| 10:47 AM | $124.23 | Up $0.29 | $124.23 | $124.23 | 100 |
| 10:47 AM | $124.23 | Up $0.00 | $124.23 | $124.23 | 0 |
| 10:47 AM | $124.23 | Up $0.00 | $124.23 | $124.23 | 0 |
| 10:47 AM | $124.23 | Up $0.00 | $124.23 | $124.23 | 0 |
| 10:46 AM | $123.94 | Up $0.06 | $123.94 | $123.89 | 300 |
| 10:45 AM | $123.88 | Up $0.00 | $123.88 | $123.65 | 400 |
| 10:43 AM | $123.88 | Up $0.08 | $123.88 | $123.88 | 100 |
| 10:43 AM | $123.88 | Up $0.00 | $123.88 | $123.88 | 0 |
| 10:40 AM | $123.80 | Up $0.13 | $123.80 | $123.80 | 100 |
| 10:40 AM | $123.80 | Up $0.00 | $123.80 | $123.80 | 0 |
| 10:40 AM | $123.80 | Up $0.00 | $123.80 | $123.80 | 0 |
| 10:39 AM | $123.67 | Up $0.07 | $123.67 | $123.55 | 500 |
| 10:36 AM | $123.60 | Up $0.17 | $123.60 | $123.46 | 800 |
| 10:36 AM | $123.60 | Up $0.00 | $123.60 | $123.46 | 0 |
| 10:36 AM | $123.60 | Up $0.00 | $123.60 | $123.46 | 0 |
| 10:34 AM | $123.43 | Up $0.04 | $123.43 | $123.43 | 200 |
| 10:34 AM | $123.43 | Up $0.00 | $123.43 | $123.43 | 0 |
| 10:33 AM | $123.39 | Up $0.05 | $123.39 | $123.27 | 1,600 |
| 10:32 AM | $123.34 | Up $0.11 | $123.34 | $123.34 | 100 |
| 10:30 AM | $123.23 | Up $0.01 | $123.29 | $123.23 | 900 |
| 10:30 AM | $123.23 | Up $0.00 | $123.29 | $123.23 | 0 |
| 10:28 AM | $123.22 | Up $0.02 | $123.22 | $123.22 | 100 |
| 10:28 AM | $123.22 | Up $0.00 | $123.22 | $123.22 | 0 |
| 10:27 AM | $123.20 | Down $ -0.04 | $123.32 | $123.20 | 300 |
| 10:25 AM | $123.24 | Down $ -0.08 | $123.33 | $123.24 | 2,700 |
| 10:25 AM | $123.24 | Up $0.00 | $123.33 | $123.24 | 0 |
| 10:24 AM | $123.32 | Up $0.02 | $123.37 | $123.32 | 300 |
| 10:22 AM | $123.30 | Up $0.01 | $123.37 | $123.30 | 400 |
| 10:22 AM | $123.30 | Up $0.00 | $123.37 | $123.30 | 0 |
| 10:21 AM | $123.29 | Down $ -0.05 | $123.29 | $123.27 | 500 |
| 10:20 AM | $123.34 | Up $0.15 | $123.34 | $123.30 | 500 |
| 10:19 AM | $123.19 | Up $0.00 | $123.32 | $123.15 | 900 |
| 10:16 AM | $123.19 | Up $0.07 | $123.19 | $123.19 | 100 |
| 10:16 AM | $123.19 | Up $0.00 | $123.19 | $123.19 | 0 |
| 10:16 AM | $123.19 | Up $0.00 | $123.19 | $123.19 | 0 |
| 10:15 AM | $123.12 | Up $0.01 | $123.19 | $123.12 | 200 |
| 10:14 AM | $123.11 | Up $0.05 | $123.19 | $123.11 | 200 |
| 10:07 AM | $123.06 | Down $ -0.09 | $123.07 | $123.06 | 300 |
| 10:07 AM | $123.06 | Up $0.00 | $123.07 | $123.06 | 0 |
| 10:07 AM | $123.06 | Up $0.00 | $123.07 | $123.06 | 0 |
| 10:07 AM | $123.06 | Up $0.00 | $123.07 | $123.06 | 0 |
| 10:07 AM | $123.06 | Up $0.00 | $123.07 | $123.06 | 0 |
| 10:07 AM | $123.06 | Up $0.00 | $123.07 | $123.06 | 0 |
| 10:07 AM | $123.06 | Up $0.00 | $123.07 | $123.06 | 0 |
| 10:06 AM | $123.15 | Down $ -0.11 | $123.27 | $123.14 | 800 |
| 10:05 AM | $123.26 | Down $ -0.20 | $123.38 | $123.24 | 700 |
| 10:04 AM | $123.46 | Up $0.56 | $123.46 | $123.08 | 700 |
| 10:02 AM | $122.90 | Down $ -0.10 | $123.02 | $122.90 | 300 |
| 10:02 AM | $122.90 | Up $0.00 | $123.02 | $122.90 | 0 |
| 10:01 AM | $123.00 | Down $ -0.08 | $123.02 | $123.00 | 500 |
| 10:00 AM | $123.08 | Down $ -0.11 | $123.11 | $123.08 | 200 |
| 09:58 AM | $123.19 | Down $ -0.08 | $123.19 | $123.19 | 100 |
| 09:58 AM | $123.19 | Up $0.00 | $123.19 | $123.19 | 0 |
| 09:57 AM | $123.27 | Down $ -0.41 | $123.67 | $123.27 | 1,300 |
| 09:55 AM | $123.68 | Down $ -0.18 | $123.69 | $123.68 | 500 |
| 09:55 AM | $123.68 | Up $0.00 | $123.69 | $123.68 | 0 |
| 09:54 AM | $123.86 | Down $ -0.31 | $124.00 | $123.86 | 1,600 |
| 09:52 AM | $124.17 | Up $0.14 | $124.42 | $124.08 | 1,100 |
| 09:52 AM | $124.17 | Up $0.00 | $124.42 | $124.08 | 0 |
| 09:47 AM | $124.03 | Down $ -0.06 | $124.07 | $124.03 | 900 |
| 09:47 AM | $124.03 | Up $0.00 | $124.07 | $124.03 | 0 |
| 09:47 AM | $124.03 | Up $0.00 | $124.07 | $124.03 | 0 |
| 09:47 AM | $124.03 | Up $0.00 | $124.07 | $124.03 | 0 |
| 09:47 AM | $124.03 | Up $0.00 | $124.07 | $124.03 | 0 |
| 09:46 AM | $124.09 | Down $ -0.21 | $124.32 | $124.09 | 2,200 |
| 09:45 AM | $124.30 | Up $0.65 | $124.30 | $123.95 | 900 |
| 09:44 AM | $123.65 | Up $0.01 | $123.72 | $123.65 | 200 |
| 09:41 AM | $123.65 | Up $0.41 | $123.99 | $123.23 | 1,000 |
| 09:41 AM | $123.65 | Up $0.00 | $123.99 | $123.23 | 0 |
| 09:41 AM | $123.65 | Up $0.00 | $123.99 | $123.23 | 0 |
| 09:37 AM | $123.23 | Down $ -0.25 | $123.23 | $123.23 | 100 |
| 09:37 AM | $123.23 | Up $0.00 | $123.23 | $123.23 | 0 |
| 09:37 AM | $123.23 | Up $0.00 | $123.23 | $123.23 | 0 |
| 09:37 AM | $123.23 | Up $0.00 | $123.23 | $123.23 | 0 |
| 09:36 AM | $123.49 | Up $0.00 | $123.49 | $123.49 | 100 |
| 09:35 AM | $123.49 | Down $ -0.03 | $123.49 | $123.49 | 100 |
| 09:30 AM | $123.52 | Up $1.02 | $123.52 | $123.52 | 400 |
| 09:30 AM | $123.52 | Up $0.00 | $123.52 | $123.52 | 0 |
| 09:30 AM | $123.52 | Up $0.00 | $123.52 | $123.52 | 0 |
| 09:30 AM | $123.52 | Up $0.00 | $123.52 | $123.52 | 0 |
| 09:30 AM | $123.52 | Up $0.00 | $123.52 | $123.52 | 0 |
| Previous close | $122.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/06/2025 | $124.50 | $122.34 | $124.61 | $122.34 | 182,700 |
| 11/06/2025 | $123.52 | $123.83 | $123.83 | $122.85 | 144,900 |
| 10/06/2025 | $125.52 | $125.15 | $126.38 | $124.54 | 256,600 |
| 09/06/2025 | $120.25 | $119.97 | $120.86 | $119.52 | 199,500 |
| 06/06/2025 | $120.07 | $119.74 | $120.42 | $119.61 | 367,600 |
| 05/06/2025 | $118.40 | $119.62 | $119.65 | $117.91 | 177,700 |
| 04/06/2025 | $119.50 | $119.07 | $120.19 | $119.04 | 168,500 |
| 03/06/2025 | $119.15 | $118.89 | $119.59 | $118.81 | 166,500 |
| 02/06/2025 | $116.44 | $116.57 | $117.10 | $115.72 | 224,000 |
| 30/05/2025 | $118.49 | $117.83 | $118.55 | $117.31 | 432,100 |
| 29/05/2025 | $119.64 | $119.83 | $120.56 | $119.38 | 187,600 |
| 28/05/2025 | $119.08 | $119.65 | $119.82 | $118.62 | 181,700 |
| 27/05/2025 | $119.14 | $119.90 | $120.64 | $118.79 | 200,300 |
| 26/05/2025 | $119.80 | $120.30 | $120.73 | $119.62 | 68,200 |
| 23/05/2025 | $118.78 | $118.61 | $119.38 | $118.38 | 133,800 |
| 22/05/2025 | $120.38 | $121.15 | $121.36 | $120.33 | 99,600 |
| 21/05/2025 | $121.38 | $123.50 | $123.74 | $121.36 | 148,700 |
| 20/05/2025 | $125.01 | $126.87 | $126.90 | $124.43 | 149,500 |
| 16/05/2025 | $126.25 | $126.00 | $126.83 | $125.66 | 139,600 |
| 15/05/2025 | $126.24 | $126.91 | $127.60 | $126.12 | 113,100 |
| 14/05/2025 | $128.28 | $127.77 | $129.25 | $127.61 | 203,400 |
| 13/05/2025 | $126.00 | $126.43 | $127.21 | $125.92 | 519,600 |
Graphs are not available, please refer to the detailed table