Find a quote
TFI INTERNATIONAL INC
223.18 Up 2.78 (1.25 %)
Delayed : 2026/06/04 15:16:52
- Previous close $220.40
- Opening $220.00
- Today High $225.00
- Today Low $219.99
- Price Bid $223.12
- Price Ask $223.12
- 52 Weeks High $225.00
- 52 Weeks Low $113.72
- Size Bid 5
- Size Ask 2
- Volume 213,374
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:15 PM | $223.18 | Down $ -0.62 | $223.31 | $223.18 | 1,600 |
| 03:13 PM | $223.80 | Up $0.73 | $223.80 | $223.39 | 1,600 |
| 03:13 PM | $223.80 | Up $0.00 | $223.80 | $223.39 | 0 |
| 03:12 PM | $223.07 | Up $0.08 | $223.39 | $222.99 | 1,600 |
| 03:11 PM | $222.99 | Down $ -0.01 | $223.19 | $222.99 | 400 |
| 03:10 PM | $223.00 | Up $0.01 | $223.01 | $223.00 | 200 |
| 03:08 PM | $222.99 | Down $ -0.20 | $223.01 | $222.99 | 1,800 |
| 03:08 PM | $222.99 | Up $0.00 | $223.01 | $222.99 | 0 |
| 03:07 PM | $223.19 | Up $0.19 | $223.19 | $223.19 | 600 |
| 03:04 PM | $223.00 | Down $ -0.25 | $223.00 | $223.00 | 300 |
| 03:04 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 03:04 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 03:03 PM | $223.25 | Up $0.27 | $223.25 | $223.25 | 100 |
| 03:02 PM | $222.98 | Down $ -0.02 | $223.07 | $222.98 | 700 |
| 03:01 PM | $223.00 | Up $0.44 | $223.00 | $222.99 | 500 |
| 03:00 PM | $222.56 | Up $0.10 | $222.56 | $222.56 | 100 |
| 02:58 PM | $222.46 | Down $ -0.07 | $222.46 | $222.33 | 1,300 |
| 02:58 PM | $222.46 | Up $0.00 | $222.46 | $222.33 | 0 |
| 02:55 PM | $222.53 | Up $0.25 | $222.53 | $222.53 | 100 |
| 02:55 PM | $222.53 | Up $0.00 | $222.53 | $222.53 | 0 |
| 02:55 PM | $222.53 | Up $0.00 | $222.53 | $222.53 | 0 |
| 02:51 PM | $222.28 | Down $ -0.24 | $222.59 | $222.27 | 1,500 |
| 02:51 PM | $222.28 | Up $0.00 | $222.59 | $222.27 | 0 |
| 02:51 PM | $222.28 | Up $0.00 | $222.59 | $222.27 | 0 |
| 02:51 PM | $222.28 | Up $0.00 | $222.59 | $222.27 | 0 |
| 02:50 PM | $222.52 | Up $0.05 | $222.52 | $222.47 | 500 |
| 02:48 PM | $222.47 | Up $0.97 | $222.47 | $221.75 | 2,300 |
| 02:48 PM | $222.47 | Up $0.00 | $222.47 | $221.75 | 0 |
| 02:45 PM | $221.50 | Up $0.07 | $221.50 | $221.50 | 200 |
| 02:45 PM | $221.50 | Up $0.00 | $221.50 | $221.50 | 0 |
| 02:45 PM | $221.50 | Up $0.00 | $221.50 | $221.50 | 0 |
| 02:42 PM | $221.43 | Down $ -0.05 | $221.43 | $221.43 | 100 |
| 02:42 PM | $221.43 | Up $0.00 | $221.43 | $221.43 | 0 |
| 02:42 PM | $221.43 | Up $0.00 | $221.43 | $221.43 | 0 |
| 02:40 PM | $221.48 | Down $ -0.05 | $221.48 | $221.48 | 200 |
| 02:40 PM | $221.48 | Up $0.00 | $221.48 | $221.48 | 0 |
| 02:39 PM | $221.53 | Down $ -0.05 | $221.53 | $221.53 | 300 |
| 02:38 PM | $221.58 | Down $ -0.10 | $221.58 | $221.58 | 500 |
| 02:36 PM | $221.68 | Down $ -0.08 | $221.73 | $221.68 | 1,000 |
| 02:36 PM | $221.68 | Up $0.00 | $221.73 | $221.68 | 0 |
| 02:35 PM | $221.76 | Down $ -0.06 | $221.77 | $221.76 | 600 |
| 02:31 PM | $221.82 | Down $ -0.17 | $221.88 | $221.82 | 1,000 |
| 02:31 PM | $221.82 | Up $0.00 | $221.88 | $221.82 | 0 |
| 02:31 PM | $221.82 | Up $0.00 | $221.88 | $221.82 | 0 |
| 02:31 PM | $221.82 | Up $0.00 | $221.88 | $221.82 | 0 |
| 02:29 PM | $221.99 | Down $ -0.04 | $222.12 | $221.89 | 5,300 |
| 02:29 PM | $221.99 | Up $0.00 | $222.12 | $221.89 | 0 |
| 02:28 PM | $222.03 | Up $0.04 | $222.03 | $222.03 | 1,500 |
| 02:24 PM | $221.99 | Down $ -0.13 | $222.12 | $221.99 | 3,400 |
| 02:24 PM | $221.99 | Up $0.00 | $222.12 | $221.99 | 0 |
| 02:24 PM | $221.99 | Up $0.00 | $222.12 | $221.99 | 0 |
| 02:24 PM | $221.99 | Up $0.00 | $222.12 | $221.99 | 0 |
| 02:23 PM | $222.12 | Up $0.00 | $222.12 | $222.12 | 600 |
| 02:22 PM | $222.12 | Up $0.00 | $222.14 | $222.02 | 4,700 |
| 02:21 PM | $222.11 | Up $0.25 | $222.11 | $222.08 | 800 |
| 02:19 PM | $221.86 | Down $ -0.17 | $222.20 | $221.86 | 2,100 |
| 02:19 PM | $221.86 | Up $0.00 | $222.20 | $221.86 | 0 |
| 02:18 PM | $222.03 | Up $0.17 | $222.03 | $221.88 | 600 |
| 02:15 PM | $221.86 | Down $ -0.16 | $221.87 | $221.86 | 600 |
| 02:15 PM | $221.86 | Up $0.00 | $221.87 | $221.86 | 0 |
| 02:15 PM | $221.86 | Up $0.00 | $221.87 | $221.86 | 0 |
| 02:12 PM | $222.03 | Up $0.00 | $222.03 | $222.03 | 100 |
| 02:12 PM | $222.03 | Up $0.00 | $222.03 | $222.03 | 0 |
| 02:12 PM | $222.03 | Up $0.00 | $222.03 | $222.03 | 0 |
| 02:10 PM | $222.03 | Up $0.00 | $222.03 | $222.03 | 100 |
| 02:10 PM | $222.03 | Up $0.00 | $222.03 | $222.03 | 0 |
| 02:09 PM | $222.03 | Down $ -0.16 | $222.03 | $222.03 | 300 |
| 02:08 PM | $222.18 | Up $0.17 | $222.18 | $222.17 | 1,500 |
| 01:56 PM | $222.01 | Up $0.05 | $222.01 | $222.01 | 200 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:56 PM | $222.01 | Up $0.00 | $222.01 | $222.01 | 0 |
| 01:55 PM | $221.96 | Down $ -0.21 | $222.17 | $221.78 | 3,100 |
| 01:53 PM | $222.17 | Up $0.13 | $222.17 | $222.17 | 100 |
| 01:53 PM | $222.17 | Up $0.00 | $222.17 | $222.17 | 0 |
| 01:50 PM | $222.04 | Down $ -0.16 | $222.04 | $222.04 | 100 |
| 01:50 PM | $222.04 | Up $0.00 | $222.04 | $222.04 | 0 |
| 01:50 PM | $222.04 | Up $0.00 | $222.04 | $222.04 | 0 |
| 01:37 PM | $222.19 | Up $0.01 | $222.19 | $222.19 | 100 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:37 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 01:36 PM | $222.18 | Up $0.50 | $222.18 | $221.57 | 1,000 |
| 01:34 PM | $221.68 | Down $ -0.03 | $221.85 | $221.68 | 500 |
| 01:34 PM | $221.68 | Up $0.00 | $221.85 | $221.68 | 0 |
| 01:33 PM | $221.71 | Up $0.21 | $221.72 | $221.65 | 800 |
| 01:29 PM | $221.51 | Up $0.22 | $221.51 | $221.51 | 600 |
| 01:29 PM | $221.51 | Up $0.00 | $221.51 | $221.51 | 0 |
| 01:29 PM | $221.51 | Up $0.00 | $221.51 | $221.51 | 0 |
| 01:29 PM | $221.51 | Up $0.00 | $221.51 | $221.51 | 0 |
| 01:25 PM | $221.29 | Down $ -0.42 | $221.29 | $221.29 | 100 |
| 01:25 PM | $221.29 | Up $0.00 | $221.29 | $221.29 | 0 |
| 01:25 PM | $221.29 | Up $0.00 | $221.29 | $221.29 | 0 |
| 01:25 PM | $221.29 | Up $0.00 | $221.29 | $221.29 | 0 |
| 01:20 PM | $221.71 | Up $0.39 | $221.71 | $221.67 | 700 |
| 01:20 PM | $221.71 | Up $0.00 | $221.71 | $221.67 | 0 |
| 01:20 PM | $221.71 | Up $0.00 | $221.71 | $221.67 | 0 |
| 01:20 PM | $221.71 | Up $0.00 | $221.71 | $221.67 | 0 |
| 01:20 PM | $221.71 | Up $0.00 | $221.71 | $221.67 | 0 |
| 01:17 PM | $221.32 | Up $0.19 | $221.32 | $221.32 | 100 |
| 01:17 PM | $221.32 | Up $0.00 | $221.32 | $221.32 | 0 |
| 01:17 PM | $221.32 | Up $0.00 | $221.32 | $221.32 | 0 |
| 01:16 PM | $221.13 | Down $ -0.52 | $221.55 | $221.12 | 2,300 |
| 01:15 PM | $221.65 | Up $0.09 | $221.65 | $221.65 | 100 |
| 01:13 PM | $221.56 | Down $ -0.09 | $221.56 | $221.56 | 100 |
| 01:13 PM | $221.56 | Up $0.00 | $221.56 | $221.56 | 0 |
| 01:11 PM | $221.65 | Down $ -0.09 | $221.65 | $221.55 | 1,400 |
| 01:11 PM | $221.65 | Up $0.00 | $221.65 | $221.55 | 0 |
| 01:10 PM | $221.74 | Down $ -0.42 | $222.03 | $221.74 | 2,000 |
| 01:09 PM | $222.16 | Down $ -0.04 | $222.16 | $222.16 | 100 |
| 01:07 PM | $222.20 | Down $ -0.37 | $222.42 | $222.19 | 1,100 |
| 01:07 PM | $222.20 | Up $0.00 | $222.42 | $222.19 | 0 |
| 01:06 PM | $222.57 | Down $ -0.05 | $222.61 | $222.57 | 1,200 |
| 01:05 PM | $222.62 | Down $ -0.10 | $222.62 | $222.62 | 100 |
| 01:03 PM | $222.72 | Down $ -0.03 | $222.79 | $222.72 | 1,400 |
| 01:03 PM | $222.72 | Up $0.00 | $222.79 | $222.72 | 0 |
| 01:00 PM | $222.75 | Down $ -0.22 | $222.96 | $222.75 | 1,200 |
| 01:00 PM | $222.75 | Up $0.00 | $222.96 | $222.75 | 0 |
| 01:00 PM | $222.75 | Up $0.00 | $222.96 | $222.75 | 0 |
| 12:59 PM | $222.97 | Down $ -0.03 | $222.97 | $222.97 | 900 |
| 12:58 PM | $223.00 | Up $0.00 | $223.00 | $222.99 | 500 |
| 12:56 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 200 |
| 12:56 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 12:55 PM | $223.00 | Up $0.27 | $223.00 | $222.66 | 1,600 |
| 12:48 PM | $222.73 | Up $0.01 | $222.73 | $222.72 | 300 |
| 12:48 PM | $222.73 | Up $0.00 | $222.73 | $222.72 | 0 |
| 12:48 PM | $222.73 | Up $0.00 | $222.73 | $222.72 | 0 |
| 12:48 PM | $222.73 | Up $0.00 | $222.73 | $222.72 | 0 |
| 12:48 PM | $222.73 | Up $0.00 | $222.73 | $222.72 | 0 |
| 12:48 PM | $222.73 | Up $0.00 | $222.73 | $222.72 | 0 |
| 12:48 PM | $222.73 | Up $0.00 | $222.73 | $222.72 | 0 |
| 12:47 PM | $222.72 | Up $0.31 | $222.72 | $222.72 | 200 |
| 12:40 PM | $222.41 | Up $0.05 | $222.41 | $222.41 | 200 |
| 12:40 PM | $222.41 | Up $0.00 | $222.41 | $222.41 | 0 |
| 12:40 PM | $222.41 | Up $0.00 | $222.41 | $222.41 | 0 |
| 12:40 PM | $222.41 | Up $0.00 | $222.41 | $222.41 | 0 |
| 12:40 PM | $222.41 | Up $0.00 | $222.41 | $222.41 | 0 |
| 12:40 PM | $222.41 | Up $0.00 | $222.41 | $222.41 | 0 |
| 12:40 PM | $222.41 | Up $0.00 | $222.41 | $222.41 | 0 |
| 12:39 PM | $222.36 | Up $0.50 | $222.39 | $222.36 | 200 |
| 12:33 PM | $221.86 | Up $0.02 | $221.87 | $221.86 | 1,600 |
| 12:33 PM | $221.86 | Up $0.00 | $221.87 | $221.86 | 0 |
| 12:33 PM | $221.86 | Up $0.00 | $221.87 | $221.86 | 0 |
| 12:33 PM | $221.86 | Up $0.00 | $221.87 | $221.86 | 0 |
| 12:33 PM | $221.86 | Up $0.00 | $221.87 | $221.86 | 0 |
| 12:33 PM | $221.86 | Up $0.00 | $221.87 | $221.86 | 0 |
| 12:31 PM | $221.84 | Down $ -0.37 | $221.84 | $221.84 | 400 |
| 12:31 PM | $221.84 | Up $0.00 | $221.84 | $221.84 | 0 |
| 12:28 PM | $222.21 | Up $0.37 | $222.21 | $222.21 | 100 |
| 12:28 PM | $222.21 | Up $0.00 | $222.21 | $222.21 | 0 |
| 12:28 PM | $222.21 | Up $0.00 | $222.21 | $222.21 | 0 |
| 12:25 PM | $221.84 | Up $0.14 | $222.10 | $221.84 | 700 |
| 12:25 PM | $221.84 | Up $0.00 | $222.10 | $221.84 | 0 |
| 12:25 PM | $221.84 | Up $0.00 | $222.10 | $221.84 | 0 |
| 12:24 PM | $221.70 | Up $0.11 | $221.70 | $221.70 | 100 |
| 12:23 PM | $221.59 | Down $ -0.05 | $221.90 | $221.47 | 2,700 |
| 12:21 PM | $221.64 | Down $ -0.13 | $221.64 | $221.36 | 9,100 |
| 12:21 PM | $221.64 | Up $0.00 | $221.64 | $221.36 | 0 |
| 12:20 PM | $221.77 | Down $ -0.23 | $222.10 | $221.77 | 1,500 |
| 12:19 PM | $222.00 | Down $ -0.10 | $222.10 | $222.00 | 20,200 |
| 12:18 PM | $222.10 | Down $ -0.20 | $222.20 | $222.05 | 6,000 |
| 12:17 PM | $222.30 | Down $ -0.43 | $222.50 | $222.30 | 3,300 |
| 12:16 PM | $222.73 | Up $0.16 | $222.73 | $222.55 | 2,600 |
| 12:15 PM | $222.57 | Up $0.21 | $222.57 | $222.57 | 400 |
| 12:09 PM | $222.36 | Up $0.20 | $222.36 | $222.36 | 100 |
| 12:09 PM | $222.36 | Up $0.00 | $222.36 | $222.36 | 0 |
| 12:09 PM | $222.36 | Up $0.00 | $222.36 | $222.36 | 0 |
| 12:09 PM | $222.36 | Up $0.00 | $222.36 | $222.36 | 0 |
| 12:09 PM | $222.36 | Up $0.00 | $222.36 | $222.36 | 0 |
| 12:09 PM | $222.36 | Up $0.00 | $222.36 | $222.36 | 0 |
| 12:03 PM | $222.16 | Down $ -0.13 | $222.30 | $222.16 | 1,000 |
| 12:03 PM | $222.16 | Up $0.00 | $222.30 | $222.16 | 0 |
| 12:03 PM | $222.16 | Up $0.00 | $222.30 | $222.16 | 0 |
| 12:03 PM | $222.16 | Up $0.00 | $222.30 | $222.16 | 0 |
| 12:03 PM | $222.16 | Up $0.00 | $222.30 | $222.16 | 0 |
| 12:03 PM | $222.16 | Up $0.00 | $222.30 | $222.16 | 0 |
| 11:58 AM | $222.29 | Up $0.17 | $222.29 | $222.06 | 600 |
| 11:58 AM | $222.29 | Up $0.00 | $222.29 | $222.06 | 0 |
| 11:58 AM | $222.29 | Up $0.00 | $222.29 | $222.06 | 0 |
| 11:58 AM | $222.29 | Up $0.00 | $222.29 | $222.06 | 0 |
| 11:58 AM | $222.29 | Up $0.00 | $222.29 | $222.06 | 0 |
| 11:57 AM | $222.12 | Down $ -0.25 | $222.21 | $222.12 | 1,100 |
| 11:53 AM | $222.37 | Up $0.07 | $222.38 | $222.30 | 1,100 |
| 11:53 AM | $222.37 | Up $0.00 | $222.38 | $222.30 | 0 |
| 11:53 AM | $222.37 | Up $0.00 | $222.38 | $222.30 | 0 |
| 11:53 AM | $222.37 | Up $0.00 | $222.38 | $222.30 | 0 |
| 11:51 AM | $222.30 | Down $ -0.17 | $222.31 | $222.30 | 200 |
| 11:51 AM | $222.30 | Up $0.00 | $222.31 | $222.30 | 0 |
| 11:50 AM | $222.47 | Up $0.07 | $222.47 | $222.46 | 300 |
| 11:49 AM | $222.40 | Down $ -0.14 | $222.40 | $222.40 | 600 |
| 11:47 AM | $222.54 | Up $0.07 | $222.54 | $222.53 | 400 |
| 11:47 AM | $222.54 | Up $0.00 | $222.54 | $222.53 | 0 |
| 11:46 AM | $222.47 | Up $0.07 | $222.47 | $222.46 | 200 |
| 11:45 AM | $222.40 | Down $ -0.39 | $222.74 | $222.40 | 2,200 |
| 11:37 AM | $222.79 | Down $ -0.52 | $223.15 | $222.70 | 2,900 |
| 11:37 AM | $222.79 | Up $0.00 | $223.15 | $222.70 | 0 |
| 11:37 AM | $222.79 | Up $0.00 | $223.15 | $222.70 | 0 |
| 11:37 AM | $222.79 | Up $0.00 | $223.15 | $222.70 | 0 |
| 11:37 AM | $222.79 | Up $0.00 | $223.15 | $222.70 | 0 |
| 11:37 AM | $222.79 | Up $0.00 | $223.15 | $222.70 | 0 |
| 11:37 AM | $222.79 | Up $0.00 | $223.15 | $222.70 | 0 |
| 11:37 AM | $222.79 | Up $0.00 | $223.15 | $222.70 | 0 |
| 11:36 AM | $223.31 | Up $0.16 | $223.31 | $223.31 | 700 |
| 11:34 AM | $223.15 | Up $0.01 | $223.15 | $223.15 | 100 |
| 11:34 AM | $223.15 | Up $0.00 | $223.15 | $223.15 | 0 |
| 11:32 AM | $223.14 | Down $ -0.24 | $223.14 | $223.14 | 100 |
| 11:32 AM | $223.14 | Up $0.00 | $223.14 | $223.14 | 0 |
| 11:31 AM | $223.38 | Down $ -0.03 | $223.38 | $223.38 | 700 |
| 11:28 AM | $223.41 | Down $ -0.19 | $223.43 | $223.11 | 1,000 |
| 11:28 AM | $223.41 | Up $0.00 | $223.43 | $223.11 | 0 |
| 11:28 AM | $223.41 | Up $0.00 | $223.43 | $223.11 | 0 |
| 11:26 AM | $223.59 | Down $ -0.09 | $223.67 | $223.59 | 300 |
| 11:26 AM | $223.59 | Up $0.00 | $223.67 | $223.59 | 0 |
| 11:24 AM | $223.68 | Down $ -0.22 | $223.79 | $223.68 | 500 |
| 11:24 AM | $223.68 | Up $0.00 | $223.79 | $223.68 | 0 |
| 11:23 AM | $223.90 | Up $0.04 | $223.99 | $223.74 | 5,100 |
| 11:15 AM | $223.86 | Down $ -0.13 | $223.99 | $223.86 | 900 |
| 11:15 AM | $223.86 | Up $0.00 | $223.99 | $223.86 | 0 |
| 11:15 AM | $223.86 | Up $0.00 | $223.99 | $223.86 | 0 |
| 11:15 AM | $223.86 | Up $0.00 | $223.99 | $223.86 | 0 |
| 11:15 AM | $223.86 | Up $0.00 | $223.99 | $223.86 | 0 |
| 11:15 AM | $223.86 | Up $0.00 | $223.99 | $223.86 | 0 |
| 11:15 AM | $223.86 | Up $0.00 | $223.99 | $223.86 | 0 |
| 11:15 AM | $223.86 | Up $0.00 | $223.99 | $223.86 | 0 |
| 11:14 AM | $223.99 | Up $0.44 | $224.26 | $223.60 | 3,800 |
| 11:11 AM | $223.55 | Down $ -0.15 | $223.70 | $223.55 | 600 |
| 11:11 AM | $223.55 | Up $0.00 | $223.70 | $223.55 | 0 |
| 11:11 AM | $223.55 | Up $0.00 | $223.70 | $223.55 | 0 |
| 11:08 AM | $223.70 | Up $0.56 | $223.70 | $223.70 | 100 |
| 11:08 AM | $223.70 | Up $0.00 | $223.70 | $223.70 | 0 |
| 11:08 AM | $223.70 | Up $0.00 | $223.70 | $223.70 | 0 |
| 11:06 AM | $223.14 | Up $0.20 | $223.14 | $223.04 | 600 |
| 11:06 AM | $223.14 | Up $0.00 | $223.14 | $223.04 | 0 |
| 11:05 AM | $222.94 | Up $0.15 | $223.13 | $222.92 | 3,000 |
| 11:04 AM | $222.79 | Down $ -0.88 | $223.53 | $222.79 | 2,900 |
| 11:03 AM | $223.67 | Down $ -0.42 | $224.01 | $223.67 | 2,000 |
| 11:02 AM | $224.09 | Down $ -0.42 | $224.30 | $224.08 | 1,300 |
| 11:01 AM | $224.51 | Down $ -0.21 | $224.53 | $224.51 | 500 |
| 11:00 AM | $224.72 | Up $0.30 | $225.00 | $224.57 | 5,800 |
| 10:59 AM | $224.42 | Down $ -0.06 | $224.74 | $224.42 | 200 |
| 10:58 AM | $224.48 | Up $1.48 | $224.48 | $224.48 | 100 |
| 10:48 AM | $223.00 | Down $ -0.05 | $223.00 | $223.00 | 500 |
| 10:48 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 10:48 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 10:48 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 10:48 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 10:48 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 10:48 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 10:48 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 10:48 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 10:48 AM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 10:47 AM | $223.05 | Down $ -0.04 | $223.09 | $223.05 | 800 |
| 10:45 AM | $223.09 | Up $0.32 | $223.09 | $223.08 | 600 |
| 10:45 AM | $223.09 | Up $0.00 | $223.09 | $223.08 | 0 |
| 10:44 AM | $222.77 | Down $ -0.38 | $223.14 | $222.77 | 200 |
| 10:43 AM | $223.15 | Up $0.17 | $223.15 | $223.15 | 400 |
| 10:40 AM | $222.98 | Up $0.21 | $222.98 | $222.76 | 1,000 |
| 10:40 AM | $222.98 | Up $0.00 | $222.98 | $222.76 | 0 |
| 10:40 AM | $222.98 | Up $0.00 | $222.98 | $222.76 | 0 |
| 10:39 AM | $222.77 | Up $0.20 | $222.77 | $222.77 | 300 |
| 10:38 AM | $222.57 | Down $ -0.35 | $222.79 | $222.51 | 800 |
| 10:36 AM | $222.92 | Down $ -0.40 | $223.13 | $222.85 | 900 |
| 10:36 AM | $222.92 | Up $0.00 | $223.13 | $222.85 | 0 |
| 10:33 AM | $223.32 | Up $0.14 | $223.32 | $223.32 | 200 |
| 10:33 AM | $223.32 | Up $0.00 | $223.32 | $223.32 | 0 |
| 10:33 AM | $223.32 | Up $0.00 | $223.32 | $223.32 | 0 |
| 10:32 AM | $223.18 | Down $ -0.11 | $223.19 | $223.08 | 1,400 |
| 10:31 AM | $223.29 | Down $ -0.60 | $223.79 | $223.29 | 3,500 |
| 10:29 AM | $223.89 | Down $ -0.64 | $224.23 | $223.88 | 2,400 |
| 10:29 AM | $223.89 | Up $0.00 | $224.23 | $223.88 | 0 |
| 10:28 AM | $224.53 | Up $0.25 | $224.58 | $224.20 | 400 |
| 10:25 AM | $224.28 | Up $0.34 | $224.28 | $224.28 | 400 |
| 10:25 AM | $224.28 | Up $0.00 | $224.28 | $224.28 | 0 |
| 10:25 AM | $224.28 | Up $0.00 | $224.28 | $224.28 | 0 |
| 10:23 AM | $223.94 | Up $0.12 | $224.00 | $223.67 | 1,600 |
| 10:23 AM | $223.94 | Up $0.00 | $224.00 | $223.67 | 0 |
| 10:20 AM | $223.83 | Up $0.19 | $224.00 | $223.83 | 2,100 |
| 10:20 AM | $223.83 | Up $0.00 | $224.00 | $223.83 | 0 |
| 10:20 AM | $223.83 | Up $0.00 | $224.00 | $223.83 | 0 |
| 10:17 AM | $223.64 | Down $ -0.26 | $223.64 | $223.64 | 100 |
| 10:17 AM | $223.64 | Up $0.00 | $223.64 | $223.64 | 0 |
| 10:17 AM | $223.64 | Up $0.00 | $223.64 | $223.64 | 0 |
| 10:16 AM | $223.90 | Up $0.35 | $223.90 | $223.90 | 100 |
| 10:15 AM | $223.55 | Down $ -0.44 | $223.64 | $223.55 | 600 |
| 10:14 AM | $223.99 | Up $0.45 | $223.99 | $223.94 | 400 |
| 10:11 AM | $223.54 | Up $1.07 | $223.77 | $223.18 | 5,300 |
| 10:11 AM | $223.54 | Up $0.00 | $223.77 | $223.18 | 0 |
| 10:11 AM | $223.54 | Up $0.00 | $223.77 | $223.18 | 0 |
| 10:10 AM | $222.47 | Up $0.02 | $222.47 | $222.20 | 200 |
| 10:08 AM | $222.45 | Up $0.68 | $222.45 | $221.90 | 600 |
| 10:08 AM | $222.45 | Up $0.00 | $222.45 | $221.90 | 0 |
| 10:04 AM | $221.77 | Down $ -0.85 | $222.13 | $221.77 | 1,600 |
| 10:04 AM | $221.77 | Up $0.00 | $222.13 | $221.77 | 0 |
| 10:04 AM | $221.77 | Up $0.00 | $222.13 | $221.77 | 0 |
| 10:04 AM | $221.77 | Up $0.00 | $222.13 | $221.77 | 0 |
| 10:03 AM | $222.62 | Up $0.62 | $222.62 | $222.10 | 500 |
| 10:02 AM | $222.00 | Up $0.05 | $222.07 | $221.89 | 1,900 |
| 10:00 AM | $221.95 | Down $ -0.57 | $222.14 | $221.95 | 1,300 |
| 10:00 AM | $221.95 | Up $0.00 | $222.14 | $221.95 | 0 |
| 09:59 AM | $222.52 | Up $0.59 | $222.53 | $222.52 | 1,700 |
| 09:58 AM | $221.93 | Up $0.00 | $221.95 | $221.92 | 600 |
| 09:57 AM | $221.93 | Down $ -0.40 | $221.98 | $221.93 | 700 |
| 09:55 AM | $222.33 | Up $0.45 | $222.33 | $222.33 | 200 |
| 09:55 AM | $222.33 | Up $0.00 | $222.33 | $222.33 | 0 |
| 09:51 AM | $221.88 | Down $ -0.10 | $221.88 | $221.88 | 100 |
| 09:51 AM | $221.88 | Up $0.00 | $221.88 | $221.88 | 0 |
| 09:51 AM | $221.88 | Up $0.00 | $221.88 | $221.88 | 0 |
| 09:51 AM | $221.88 | Up $0.00 | $221.88 | $221.88 | 0 |
| 09:50 AM | $221.98 | Up $0.00 | $222.09 | $221.96 | 1,000 |
| 09:48 AM | $221.98 | Down $ -0.25 | $221.99 | $221.98 | 600 |
| 09:48 AM | $221.98 | Up $0.00 | $221.99 | $221.98 | 0 |
| 09:47 AM | $222.23 | Down $ -0.22 | $222.35 | $222.05 | 2,600 |
| 09:46 AM | $222.45 | Down $ -0.32 | $222.76 | $222.35 | 400 |
| 09:45 AM | $222.77 | Up $0.59 | $223.16 | $222.77 | 2,100 |
| 09:42 AM | $222.18 | Up $0.13 | $222.18 | $222.18 | 100 |
| 09:42 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:42 AM | $222.18 | Up $0.00 | $222.18 | $222.18 | 0 |
| 09:41 AM | $222.05 | Down $ -0.40 | $222.43 | $222.04 | 700 |
| 09:40 AM | $222.45 | Down $ -0.03 | $222.45 | $222.45 | 100 |
| 09:38 AM | $222.48 | Up $0.19 | $222.48 | $222.28 | 300 |
| 09:38 AM | $222.48 | Up $0.00 | $222.48 | $222.28 | 0 |
| 09:37 AM | $222.29 | Down $ -0.20 | $222.34 | $222.27 | 1,000 |
| 09:36 AM | $222.49 | Up $0.06 | $222.51 | $222.49 | 700 |
| 09:35 AM | $222.43 | Down $ -0.12 | $223.00 | $222.33 | 2,400 |
| 09:34 AM | $222.55 | Up $0.55 | $222.55 | $222.54 | 1,200 |
| 09:33 AM | $222.00 | Down $ -0.50 | $222.26 | $222.00 | 600 |
| 09:31 AM | $222.50 | Down $ -0.56 | $223.49 | $222.50 | 2,400 |
| 09:31 AM | $222.50 | Up $0.00 | $223.49 | $222.50 | 0 |
| 09:30 AM | $223.06 | Up $2.66 | $223.09 | $219.99 | 7,700 |
| Previous close | $220.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/06/2026 | $223.55 | $222.30 | $223.80 | $221.12 | 121,000 |
| 03/06/2026 | $220.40 | $220.38 | $221.00 | $218.54 | 125,400 |
| 02/06/2026 | $219.74 | $218.35 | $221.00 | $217.65 | 224,800 |
| 01/06/2026 | $216.31 | $217.93 | $218.13 | $215.90 | 197,500 |
| 29/05/2026 | $212.68 | $213.28 | $213.28 | $211.06 | 420,700 |
| 28/05/2026 | $210.50 | $209.99 | $211.74 | $208.81 | 116,200 |
| 27/05/2026 | $209.73 | $212.15 | $213.12 | $208.25 | 112,000 |
| 26/05/2026 | $208.28 | $207.50 | $209.08 | $207.39 | 160,400 |
| 25/05/2026 | $205.50 | $204.02 | $205.50 | $204.02 | 18,000 |
| 22/05/2026 | $204.42 | $203.74 | $205.00 | $202.94 | 124,800 |
| 21/05/2026 | $200.78 | $198.81 | $202.53 | $198.09 | 114,900 |
| 20/05/2026 | $201.56 | $198.57 | $201.78 | $198.57 | 217,000 |
| 19/05/2026 | $193.25 | $195.65 | $196.35 | $193.11 | 128,500 |
| 15/05/2026 | $193.90 | $192.84 | $195.21 | $192.66 | 102,400 |
| 14/05/2026 | $195.90 | $194.33 | $199.38 | $194.15 | 214,200 |
| 13/05/2026 | $183.61 | $184.63 | $184.89 | $183.23 | 148,900 |
| 12/05/2026 | $184.98 | $184.45 | $186.91 | $184.14 | 164,900 |
| 11/05/2026 | $188.05 | $185.17 | $188.20 | $184.99 | 93,000 |
| 08/05/2026 | $190.05 | $189.79 | $190.14 | $188.22 | 167,200 |
| 07/05/2026 | $188.67 | $190.29 | $190.57 | $188.21 | 181,900 |
| 06/05/2026 | $190.04 | $188.71 | $191.70 | $188.29 | 149,400 |
| 05/05/2026 | $184.57 | $182.73 | $185.03 | $182.41 | 228,300 |
| 04/05/2026 | $183.01 | $184.37 | $185.06 | $181.76 | 150,900 |
| 01/05/2026 | $193.46 | $194.65 | $195.05 | $192.86 | 189,000 |
| 30/04/2026 | $194.36 | $192.34 | $194.50 | $191.39 | 261,600 |
| 29/04/2026 | $192.50 | $192.39 | $193.43 | $190.47 | 245,200 |
| 28/04/2026 | $197.81 | $200.07 | $202.20 | $197.39 | 257,600 |
| 27/04/2026 | $188.53 | $189.06 | $190.58 | $187.85 | 245,500 |
| 24/04/2026 | $189.57 | $190.80 | $191.25 | $189.29 | 114,700 |
| 23/04/2026 | $188.84 | $187.73 | $189.64 | $186.90 | 170,100 |
Graphs are not available, please refer to the detailed table