Find a quote
TFI INTERNATIONAL INC
200.78 Up 0.00 (0.00 %)
Delayed : 2026/05/21 17:40:00
- Previous close $200.78
- Opening $199.81
- Today High $202.53
- Today Low $196.96
- Price Bid $196.96
- Price Ask $196.96
- 52 Weeks High $203.93
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 6
- Volume 145,896
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $200.78 | Up $0.00 | $200.78 | $200.78 | 24,700 |
| 03:59 PM | $200.78 | Down $ -0.13 | $200.93 | $200.70 | 4,500 |
| 03:58 PM | $200.91 | Up $0.09 | $200.92 | $200.81 | 2,900 |
| 03:57 PM | $200.82 | Up $0.05 | $200.83 | $200.68 | 2,300 |
| 03:56 PM | $200.77 | Down $ -0.15 | $200.92 | $200.61 | 3,600 |
| 03:55 PM | $200.92 | Up $0.39 | $200.92 | $200.38 | 2,100 |
| 03:54 PM | $200.53 | Up $0.23 | $200.53 | $200.05 | 3,600 |
| 03:53 PM | $200.30 | Up $0.06 | $200.30 | $200.11 | 300 |
| 03:52 PM | $200.24 | Up $0.06 | $200.32 | $200.17 | 1,600 |
| 03:51 PM | $200.18 | Up $0.01 | $200.26 | $200.14 | 400 |
| 03:50 PM | $200.17 | Down $ -0.02 | $200.20 | $200.16 | 500 |
| 03:49 PM | $200.18 | Up $0.03 | $200.18 | $200.18 | 100 |
| 03:48 PM | $200.15 | Down $ -0.17 | $200.27 | $199.88 | 2,300 |
| 03:47 PM | $200.32 | Up $0.05 | $200.32 | $200.32 | 300 |
| 03:46 PM | $200.27 | Up $0.04 | $200.27 | $200.24 | 500 |
| 03:45 PM | $200.23 | Down $ -0.12 | $200.23 | $200.23 | 200 |
| 03:44 PM | $200.35 | Up $0.15 | $200.35 | $200.20 | 800 |
| 03:43 PM | $200.20 | Down $ -0.78 | $200.78 | $200.12 | 1,100 |
| 03:40 PM | $200.98 | Up $0.00 | $201.01 | $200.98 | 700 |
| 03:40 PM | $200.98 | Up $0.00 | $201.01 | $200.98 | 0 |
| 03:40 PM | $200.98 | Up $0.00 | $201.01 | $200.98 | 0 |
| 03:39 PM | $200.98 | Up $0.20 | $200.98 | $200.98 | 100 |
| 03:37 PM | $200.78 | Down $ -0.25 | $200.78 | $200.78 | 100 |
| 03:37 PM | $200.78 | Up $0.00 | $200.78 | $200.78 | 0 |
| 03:33 PM | $201.03 | Down $ -0.16 | $201.03 | $200.91 | 1,300 |
| 03:33 PM | $201.03 | Up $0.00 | $201.03 | $200.91 | 0 |
| 03:33 PM | $201.03 | Up $0.00 | $201.03 | $200.91 | 0 |
| 03:33 PM | $201.03 | Up $0.00 | $201.03 | $200.91 | 0 |
| 03:32 PM | $201.19 | Up $0.04 | $201.19 | $201.04 | 600 |
| 03:31 PM | $201.15 | Up $0.03 | $201.15 | $201.00 | 300 |
| 03:30 PM | $201.12 | Up $0.34 | $201.12 | $201.00 | 2,900 |
| 03:28 PM | $200.78 | Down $ -0.46 | $200.78 | $200.78 | 100 |
| 03:28 PM | $200.78 | Up $0.00 | $200.78 | $200.78 | 0 |
| 03:25 PM | $201.24 | Down $ -0.10 | $201.55 | $201.24 | 1,900 |
| 03:25 PM | $201.24 | Up $0.00 | $201.55 | $201.24 | 0 |
| 03:25 PM | $201.24 | Up $0.00 | $201.55 | $201.24 | 0 |
| 03:24 PM | $201.34 | Down $ -0.10 | $201.54 | $201.33 | 3,300 |
| 03:19 PM | $201.44 | Down $ -0.09 | $201.51 | $201.38 | 1,000 |
| 03:19 PM | $201.44 | Up $0.00 | $201.51 | $201.38 | 0 |
| 03:19 PM | $201.44 | Up $0.00 | $201.51 | $201.38 | 0 |
| 03:19 PM | $201.44 | Up $0.00 | $201.51 | $201.38 | 0 |
| 03:19 PM | $201.44 | Up $0.00 | $201.51 | $201.38 | 0 |
| 03:17 PM | $201.54 | Down $ -0.02 | $201.54 | $201.54 | 200 |
| 03:17 PM | $201.54 | Up $0.00 | $201.54 | $201.54 | 0 |
| 03:16 PM | $201.55 | Up $0.16 | $201.55 | $201.42 | 800 |
| 03:15 PM | $201.39 | Up $0.02 | $201.39 | $201.39 | 100 |
| 03:14 PM | $201.37 | Up $0.06 | $201.37 | $201.37 | 100 |
| 03:13 PM | $201.31 | Down $ -0.01 | $201.31 | $201.31 | 200 |
| 03:11 PM | $201.32 | Up $0.04 | $201.32 | $201.32 | 100 |
| 03:11 PM | $201.32 | Up $0.00 | $201.32 | $201.32 | 0 |
| 03:10 PM | $201.28 | Up $0.05 | $201.28 | $201.28 | 100 |
| 03:09 PM | $201.23 | Up $0.06 | $201.23 | $201.23 | 300 |
| 03:07 PM | $201.17 | Down $ -0.07 | $201.17 | $201.17 | 100 |
| 03:07 PM | $201.17 | Up $0.00 | $201.17 | $201.17 | 0 |
| 03:06 PM | $201.24 | Up $0.13 | $201.24 | $201.24 | 100 |
| 03:05 PM | $201.11 | Up $0.17 | $201.11 | $201.06 | 1,200 |
| 03:01 PM | $200.94 | Up $0.19 | $200.95 | $200.94 | 300 |
| 03:01 PM | $200.94 | Up $0.00 | $200.95 | $200.94 | 0 |
| 03:01 PM | $200.94 | Up $0.00 | $200.95 | $200.94 | 0 |
| 03:01 PM | $200.94 | Up $0.00 | $200.95 | $200.94 | 0 |
| 02:55 PM | $200.75 | Down $ -0.17 | $200.78 | $200.63 | 900 |
| 02:55 PM | $200.75 | Up $0.00 | $200.78 | $200.63 | 0 |
| 02:55 PM | $200.75 | Up $0.00 | $200.78 | $200.63 | 0 |
| 02:55 PM | $200.75 | Up $0.00 | $200.78 | $200.63 | 0 |
| 02:55 PM | $200.75 | Up $0.00 | $200.78 | $200.63 | 0 |
| 02:55 PM | $200.75 | Up $0.00 | $200.78 | $200.63 | 0 |
| 02:54 PM | $200.92 | Down $ -0.38 | $200.99 | $200.85 | 1,000 |
| 02:52 PM | $201.30 | Down $ -0.12 | $201.30 | $201.13 | 400 |
| 02:52 PM | $201.30 | Up $0.00 | $201.30 | $201.13 | 0 |
| 02:48 PM | $201.41 | Up $0.29 | $201.41 | $200.85 | 2,300 |
| 02:48 PM | $201.41 | Up $0.00 | $201.41 | $200.85 | 0 |
| 02:48 PM | $201.41 | Up $0.00 | $201.41 | $200.85 | 0 |
| 02:48 PM | $201.41 | Up $0.00 | $201.41 | $200.85 | 0 |
| 02:46 PM | $201.12 | Up $0.10 | $201.22 | $201.03 | 900 |
| 02:46 PM | $201.12 | Up $0.00 | $201.22 | $201.03 | 0 |
| 02:45 PM | $201.02 | Down $ -0.27 | $201.31 | $201.02 | 600 |
| 02:43 PM | $201.29 | Up $0.02 | $201.29 | $201.20 | 200 |
| 02:43 PM | $201.29 | Up $0.00 | $201.29 | $201.20 | 0 |
| 02:42 PM | $201.27 | Up $0.09 | $201.27 | $201.27 | 100 |
| 02:41 PM | $201.18 | Down $ -0.18 | $201.45 | $201.18 | 300 |
| 02:40 PM | $201.36 | Up $0.17 | $201.36 | $201.10 | 1,100 |
| 02:39 PM | $201.19 | Down $ -0.11 | $201.21 | $201.10 | 300 |
| 02:38 PM | $201.30 | Up $0.35 | $201.30 | $201.29 | 700 |
| 02:35 PM | $200.95 | Down $ -0.40 | $201.24 | $200.95 | 600 |
| 02:35 PM | $200.95 | Up $0.00 | $201.24 | $200.95 | 0 |
| 02:35 PM | $200.95 | Up $0.00 | $201.24 | $200.95 | 0 |
| 02:32 PM | $201.35 | Down $ -0.31 | $201.35 | $201.32 | 400 |
| 02:32 PM | $201.35 | Up $0.00 | $201.35 | $201.32 | 0 |
| 02:32 PM | $201.35 | Up $0.00 | $201.35 | $201.32 | 0 |
| 02:29 PM | $201.66 | Down $ -0.25 | $201.83 | $201.66 | 200 |
| 02:29 PM | $201.66 | Up $0.00 | $201.83 | $201.66 | 0 |
| 02:29 PM | $201.66 | Up $0.00 | $201.83 | $201.66 | 0 |
| 02:28 PM | $201.91 | Up $0.35 | $201.91 | $201.91 | 500 |
| 02:27 PM | $201.56 | Down $ -0.16 | $201.72 | $201.56 | 600 |
| 02:26 PM | $201.72 | Down $ -0.74 | $202.35 | $201.72 | 1,400 |
| 02:23 PM | $202.46 | Down $ -0.01 | $202.46 | $202.46 | 100 |
| 02:23 PM | $202.46 | Up $0.00 | $202.46 | $202.46 | 0 |
| 02:23 PM | $202.46 | Up $0.00 | $202.46 | $202.46 | 0 |
| 02:21 PM | $202.47 | Down $ -0.03 | $202.47 | $202.47 | 100 |
| 02:21 PM | $202.47 | Up $0.00 | $202.47 | $202.47 | 0 |
| 02:20 PM | $202.50 | Up $0.01 | $202.50 | $202.50 | 100 |
| 02:19 PM | $202.49 | Down $ -0.03 | $202.49 | $202.47 | 300 |
| 02:16 PM | $202.52 | Up $0.07 | $202.53 | $202.52 | 200 |
| 02:16 PM | $202.52 | Up $0.00 | $202.53 | $202.52 | 0 |
| 02:16 PM | $202.52 | Up $0.00 | $202.53 | $202.52 | 0 |
| 02:14 PM | $202.45 | Up $0.05 | $202.47 | $202.43 | 1,300 |
| 02:14 PM | $202.45 | Up $0.00 | $202.47 | $202.43 | 0 |
| 02:11 PM | $202.40 | Up $0.03 | $202.47 | $202.40 | 1,500 |
| 02:11 PM | $202.40 | Up $0.00 | $202.47 | $202.40 | 0 |
| 02:11 PM | $202.40 | Up $0.00 | $202.47 | $202.40 | 0 |
| 02:10 PM | $202.37 | Up $0.00 | $202.37 | $202.37 | 100 |
| 02:08 PM | $202.37 | Up $0.09 | $202.37 | $202.30 | 300 |
| 02:08 PM | $202.37 | Up $0.00 | $202.37 | $202.30 | 0 |
| 02:07 PM | $202.28 | Up $0.22 | $202.28 | $202.28 | 800 |
| 02:06 PM | $202.06 | Up $0.25 | $202.06 | $201.92 | 2,500 |
| 02:04 PM | $201.81 | Up $0.26 | $201.81 | $201.72 | 800 |
| 02:04 PM | $201.81 | Up $0.00 | $201.81 | $201.72 | 0 |
| 02:01 PM | $201.55 | Down $ -0.15 | $201.56 | $201.47 | 500 |
| 02:01 PM | $201.55 | Up $0.00 | $201.56 | $201.47 | 0 |
| 02:01 PM | $201.55 | Up $0.00 | $201.56 | $201.47 | 0 |
| 02:00 PM | $201.70 | Up $0.24 | $201.70 | $201.59 | 1,000 |
| 01:59 PM | $201.46 | Up $0.20 | $201.53 | $201.45 | 1,000 |
| 01:55 PM | $201.26 | Down $ -0.15 | $201.50 | $201.26 | 600 |
| 01:55 PM | $201.26 | Up $0.00 | $201.50 | $201.26 | 0 |
| 01:55 PM | $201.26 | Up $0.00 | $201.50 | $201.26 | 0 |
| 01:55 PM | $201.26 | Up $0.00 | $201.50 | $201.26 | 0 |
| 01:54 PM | $201.41 | Up $0.08 | $201.41 | $201.41 | 200 |
| 01:53 PM | $201.33 | Up $0.20 | $201.39 | $201.33 | 200 |
| 01:51 PM | $201.13 | Up $0.04 | $201.13 | $201.09 | 1,700 |
| 01:51 PM | $201.13 | Up $0.00 | $201.13 | $201.09 | 0 |
| 01:50 PM | $201.09 | Up $0.12 | $201.09 | $201.09 | 100 |
| 01:49 PM | $200.97 | Up $0.18 | $201.06 | $200.97 | 200 |
| 01:45 PM | $200.79 | Up $0.02 | $201.11 | $200.77 | 1,200 |
| 01:45 PM | $200.79 | Up $0.00 | $201.11 | $200.77 | 0 |
| 01:45 PM | $200.79 | Up $0.00 | $201.11 | $200.77 | 0 |
| 01:45 PM | $200.79 | Up $0.00 | $201.11 | $200.77 | 0 |
| 01:41 PM | $200.77 | Up $0.52 | $200.77 | $200.66 | 500 |
| 01:41 PM | $200.77 | Up $0.00 | $200.77 | $200.66 | 0 |
| 01:41 PM | $200.77 | Up $0.00 | $200.77 | $200.66 | 0 |
| 01:41 PM | $200.77 | Up $0.00 | $200.77 | $200.66 | 0 |
| 01:33 PM | $200.25 | Down $ -0.32 | $200.57 | $200.25 | 900 |
| 01:33 PM | $200.25 | Up $0.00 | $200.57 | $200.25 | 0 |
| 01:33 PM | $200.25 | Up $0.00 | $200.57 | $200.25 | 0 |
| 01:33 PM | $200.25 | Up $0.00 | $200.57 | $200.25 | 0 |
| 01:33 PM | $200.25 | Up $0.00 | $200.57 | $200.25 | 0 |
| 01:33 PM | $200.25 | Up $0.00 | $200.57 | $200.25 | 0 |
| 01:33 PM | $200.25 | Up $0.00 | $200.57 | $200.25 | 0 |
| 01:33 PM | $200.25 | Up $0.00 | $200.57 | $200.25 | 0 |
| 01:32 PM | $200.57 | Up $0.09 | $200.57 | $200.52 | 500 |
| 01:29 PM | $200.48 | Up $0.57 | $200.48 | $199.92 | 6,700 |
| 01:29 PM | $200.48 | Up $0.00 | $200.48 | $199.92 | 0 |
| 01:29 PM | $200.48 | Up $0.00 | $200.48 | $199.92 | 0 |
| 01:27 PM | $199.91 | Up $0.06 | $199.98 | $199.91 | 500 |
| 01:27 PM | $199.91 | Up $0.00 | $199.98 | $199.91 | 0 |
| 01:26 PM | $199.85 | Up $0.25 | $199.85 | $199.77 | 500 |
| 01:25 PM | $199.60 | Up $0.09 | $199.60 | $199.60 | 200 |
| 01:24 PM | $199.51 | Up $0.27 | $199.51 | $199.35 | 400 |
| 01:23 PM | $199.24 | Down $ -0.79 | $200.03 | $199.24 | 1,200 |
| 01:21 PM | $200.03 | Up $0.28 | $200.03 | $200.03 | 100 |
| 01:21 PM | $200.03 | Up $0.00 | $200.03 | $200.03 | 0 |
| 01:20 PM | $199.75 | Up $0.87 | $199.75 | $199.41 | 400 |
| 01:18 PM | $198.88 | Down $ -0.51 | $199.38 | $198.88 | 700 |
| 01:18 PM | $198.88 | Up $0.00 | $199.38 | $198.88 | 0 |
| 01:17 PM | $199.39 | Up $0.04 | $199.66 | $199.38 | 500 |
| 01:16 PM | $199.35 | Up $0.19 | $199.35 | $199.04 | 600 |
| 01:15 PM | $199.16 | Up $0.59 | $199.16 | $198.58 | 800 |
| 01:13 PM | $198.57 | Down $ -0.09 | $198.57 | $198.57 | 100 |
| 01:13 PM | $198.57 | Up $0.00 | $198.57 | $198.57 | 0 |
| 01:11 PM | $198.65 | Up $0.26 | $198.65 | $198.65 | 100 |
| 01:11 PM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 01:10 PM | $198.39 | Up $0.26 | $198.51 | $198.24 | 1,400 |
| 01:08 PM | $198.13 | Down $ -0.34 | $198.13 | $198.13 | 100 |
| 01:08 PM | $198.13 | Up $0.00 | $198.13 | $198.13 | 0 |
| 12:44 PM | $198.47 | Up $0.02 | $198.47 | $198.45 | 600 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:44 PM | $198.47 | Up $0.00 | $198.47 | $198.45 | 0 |
| 12:43 PM | $198.45 | Up $0.21 | $198.45 | $198.42 | 600 |
| 12:42 PM | $198.24 | Up $0.15 | $198.24 | $198.24 | 100 |
| 12:36 PM | $198.09 | Down $ -0.25 | $198.09 | $198.09 | 100 |
| 12:36 PM | $198.09 | Up $0.00 | $198.09 | $198.09 | 0 |
| 12:36 PM | $198.09 | Up $0.00 | $198.09 | $198.09 | 0 |
| 12:36 PM | $198.09 | Up $0.00 | $198.09 | $198.09 | 0 |
| 12:36 PM | $198.09 | Up $0.00 | $198.09 | $198.09 | 0 |
| 12:36 PM | $198.09 | Up $0.00 | $198.09 | $198.09 | 0 |
| 12:31 PM | $198.35 | Down $ -0.24 | $198.35 | $198.35 | 100 |
| 12:31 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 12:31 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 12:31 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 12:31 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 12:22 PM | $198.58 | Down $ -0.36 | $198.76 | $198.58 | 400 |
| 12:22 PM | $198.58 | Up $0.00 | $198.76 | $198.58 | 0 |
| 12:22 PM | $198.58 | Up $0.00 | $198.76 | $198.58 | 0 |
| 12:22 PM | $198.58 | Up $0.00 | $198.76 | $198.58 | 0 |
| 12:22 PM | $198.58 | Up $0.00 | $198.76 | $198.58 | 0 |
| 12:22 PM | $198.58 | Up $0.00 | $198.76 | $198.58 | 0 |
| 12:22 PM | $198.58 | Up $0.00 | $198.76 | $198.58 | 0 |
| 12:22 PM | $198.58 | Up $0.00 | $198.76 | $198.58 | 0 |
| 12:22 PM | $198.58 | Up $0.00 | $198.76 | $198.58 | 0 |
| 12:14 PM | $198.94 | Up $0.40 | $198.94 | $198.78 | 500 |
| 12:14 PM | $198.94 | Up $0.00 | $198.94 | $198.78 | 0 |
| 12:14 PM | $198.94 | Up $0.00 | $198.94 | $198.78 | 0 |
| 12:14 PM | $198.94 | Up $0.00 | $198.94 | $198.78 | 0 |
| 12:14 PM | $198.94 | Up $0.00 | $198.94 | $198.78 | 0 |
| 12:14 PM | $198.94 | Up $0.00 | $198.94 | $198.78 | 0 |
| 12:14 PM | $198.94 | Up $0.00 | $198.94 | $198.78 | 0 |
| 12:14 PM | $198.94 | Up $0.00 | $198.94 | $198.78 | 0 |
| 12:13 PM | $198.54 | Down $ -0.17 | $198.67 | $198.54 | 200 |
| 12:11 PM | $198.71 | Down $ -0.13 | $198.71 | $198.62 | 300 |
| 12:11 PM | $198.71 | Up $0.00 | $198.71 | $198.62 | 0 |
| 12:07 PM | $198.84 | Up $0.01 | $198.84 | $198.84 | 100 |
| 12:07 PM | $198.84 | Up $0.00 | $198.84 | $198.84 | 0 |
| 12:07 PM | $198.84 | Up $0.00 | $198.84 | $198.84 | 0 |
| 12:07 PM | $198.84 | Up $0.00 | $198.84 | $198.84 | 0 |
| 12:06 PM | $198.83 | Up $0.02 | $198.83 | $198.83 | 100 |
| 12:05 PM | $198.81 | Up $0.14 | $198.81 | $198.81 | 600 |
| 11:54 AM | $198.67 | Up $0.23 | $198.67 | $198.60 | 1,100 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:54 AM | $198.67 | Up $0.00 | $198.67 | $198.60 | 0 |
| 11:40 AM | $198.44 | Up $0.44 | $198.44 | $198.30 | 900 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:40 AM | $198.44 | Up $0.00 | $198.44 | $198.30 | 0 |
| 11:32 AM | $198.00 | Down $ -0.35 | $198.01 | $198.00 | 600 |
| 11:32 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:32 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:32 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:32 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:32 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:32 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:32 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:18 AM | $198.35 | Up $0.32 | $198.35 | $198.35 | 100 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:18 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 11:15 AM | $198.03 | Down $ -0.38 | $198.09 | $198.03 | 300 |
| 11:15 AM | $198.03 | Up $0.00 | $198.09 | $198.03 | 0 |
| 11:15 AM | $198.03 | Up $0.00 | $198.09 | $198.03 | 0 |
| 11:13 AM | $198.41 | Up $0.29 | $198.41 | $198.20 | 700 |
| 11:13 AM | $198.41 | Up $0.00 | $198.41 | $198.20 | 0 |
| 11:11 AM | $198.12 | Up $0.15 | $198.12 | $198.12 | 100 |
| 11:11 AM | $198.12 | Up $0.00 | $198.12 | $198.12 | 0 |
| 11:08 AM | $197.97 | Up $0.08 | $197.97 | $197.97 | 100 |
| 11:08 AM | $197.97 | Up $0.00 | $197.97 | $197.97 | 0 |
| 11:08 AM | $197.97 | Up $0.00 | $197.97 | $197.97 | 0 |
| 11:07 AM | $197.89 | Down $ -0.08 | $197.89 | $197.82 | 1,300 |
| 11:00 AM | $197.97 | Up $0.07 | $197.97 | $197.97 | 300 |
| 11:00 AM | $197.97 | Up $0.00 | $197.97 | $197.97 | 0 |
| 11:00 AM | $197.97 | Up $0.00 | $197.97 | $197.97 | 0 |
| 11:00 AM | $197.97 | Up $0.00 | $197.97 | $197.97 | 0 |
| 11:00 AM | $197.97 | Up $0.00 | $197.97 | $197.97 | 0 |
| 11:00 AM | $197.97 | Up $0.00 | $197.97 | $197.97 | 0 |
| 11:00 AM | $197.97 | Up $0.00 | $197.97 | $197.97 | 0 |
| 10:59 AM | $197.90 | Down $ -0.15 | $198.05 | $197.90 | 800 |
| 10:58 AM | $198.05 | Down $ -0.02 | $198.05 | $198.05 | 100 |
| 10:56 AM | $198.07 | Down $ -0.05 | $198.07 | $198.00 | 1,200 |
| 10:56 AM | $198.07 | Up $0.00 | $198.07 | $198.00 | 0 |
| 10:55 AM | $198.12 | Down $ -0.26 | $198.13 | $198.12 | 300 |
| 10:52 AM | $198.38 | Down $ -0.14 | $198.38 | $198.38 | 300 |
| 10:52 AM | $198.38 | Up $0.00 | $198.38 | $198.38 | 0 |
| 10:52 AM | $198.38 | Up $0.00 | $198.38 | $198.38 | 0 |
| 10:48 AM | $198.52 | Down $ -0.34 | $198.52 | $198.52 | 200 |
| 10:48 AM | $198.52 | Up $0.00 | $198.52 | $198.52 | 0 |
| 10:48 AM | $198.52 | Up $0.00 | $198.52 | $198.52 | 0 |
| 10:48 AM | $198.52 | Up $0.00 | $198.52 | $198.52 | 0 |
| 10:47 AM | $198.86 | Up $0.34 | $198.86 | $198.84 | 300 |
| 10:46 AM | $198.52 | Down $ -0.25 | $198.77 | $198.52 | 200 |
| 10:45 AM | $198.77 | Down $ -0.04 | $198.87 | $198.77 | 1,500 |
| 10:44 AM | $198.81 | Down $ -0.15 | $198.81 | $198.74 | 800 |
| 10:40 AM | $198.96 | Down $ -0.33 | $199.05 | $198.86 | 1,200 |
| 10:40 AM | $198.96 | Up $0.00 | $199.05 | $198.86 | 0 |
| 10:40 AM | $198.96 | Up $0.00 | $199.05 | $198.86 | 0 |
| 10:40 AM | $198.96 | Up $0.00 | $199.05 | $198.86 | 0 |
| 10:31 AM | $199.29 | Down $ -0.33 | $199.29 | $199.29 | 200 |
| 10:31 AM | $199.29 | Up $0.00 | $199.29 | $199.29 | 0 |
| 10:31 AM | $199.29 | Up $0.00 | $199.29 | $199.29 | 0 |
| 10:31 AM | $199.29 | Up $0.00 | $199.29 | $199.29 | 0 |
| 10:31 AM | $199.29 | Up $0.00 | $199.29 | $199.29 | 0 |
| 10:31 AM | $199.29 | Up $0.00 | $199.29 | $199.29 | 0 |
| 10:31 AM | $199.29 | Up $0.00 | $199.29 | $199.29 | 0 |
| 10:31 AM | $199.29 | Up $0.00 | $199.29 | $199.29 | 0 |
| 10:31 AM | $199.29 | Up $0.00 | $199.29 | $199.29 | 0 |
| 10:30 AM | $199.62 | Up $0.15 | $199.62 | $199.62 | 100 |
| 10:27 AM | $199.47 | Up $0.13 | $199.47 | $199.46 | 400 |
| 10:27 AM | $199.47 | Up $0.00 | $199.47 | $199.46 | 0 |
| 10:27 AM | $199.47 | Up $0.00 | $199.47 | $199.46 | 0 |
| 10:26 AM | $199.34 | Up $0.24 | $199.34 | $199.22 | 1,600 |
| 10:24 AM | $199.10 | Up $0.03 | $199.11 | $199.10 | 1,000 |
| 10:24 AM | $199.10 | Up $0.00 | $199.11 | $199.10 | 0 |
| 10:23 AM | $199.07 | Down $ -0.43 | $199.25 | $199.07 | 800 |
| 10:22 AM | $199.50 | Down $ -0.43 | $199.50 | $199.50 | 1,200 |
| 10:19 AM | $199.93 | Up $0.06 | $199.93 | $199.93 | 100 |
| 10:19 AM | $199.93 | Up $0.00 | $199.93 | $199.93 | 0 |
| 10:19 AM | $199.93 | Up $0.00 | $199.93 | $199.93 | 0 |
| 10:17 AM | $199.87 | Up $0.05 | $199.88 | $199.87 | 300 |
| 10:17 AM | $199.87 | Up $0.00 | $199.88 | $199.87 | 0 |
| 10:16 AM | $199.82 | Up $0.04 | $199.82 | $199.82 | 100 |
| 10:15 AM | $199.78 | Down $ -0.58 | $199.90 | $199.78 | 200 |
| 10:13 AM | $200.36 | Down $ -0.52 | $200.60 | $200.30 | 500 |
| 10:13 AM | $200.36 | Up $0.00 | $200.60 | $200.30 | 0 |
| 10:10 AM | $200.88 | Up $0.19 | $200.88 | $200.88 | 100 |
| 10:10 AM | $200.88 | Up $0.00 | $200.88 | $200.88 | 0 |
| 10:10 AM | $200.88 | Up $0.00 | $200.88 | $200.88 | 0 |
| 10:08 AM | $200.69 | Up $0.40 | $200.69 | $200.49 | 200 |
| 10:08 AM | $200.69 | Up $0.00 | $200.69 | $200.49 | 0 |
| 10:07 AM | $200.29 | Up $0.33 | $200.29 | $200.29 | 100 |
| 10:05 AM | $199.96 | Up $0.72 | $199.96 | $199.76 | 800 |
| 10:05 AM | $199.96 | Up $0.00 | $199.96 | $199.76 | 0 |
| 10:02 AM | $199.24 | Down $ -0.11 | $199.24 | $199.24 | 100 |
| 10:02 AM | $199.24 | Up $0.00 | $199.24 | $199.24 | 0 |
| 10:02 AM | $199.24 | Up $0.00 | $199.24 | $199.24 | 0 |
| 10:00 AM | $199.35 | Down $ -0.87 | $199.36 | $199.35 | 500 |
| 10:00 AM | $199.35 | Up $0.00 | $199.36 | $199.35 | 0 |
| 09:59 AM | $200.22 | Up $0.50 | $200.22 | $200.22 | 100 |
| 09:53 AM | $199.72 | Up $0.72 | $199.72 | $199.72 | 100 |
| 09:53 AM | $199.72 | Up $0.00 | $199.72 | $199.72 | 0 |
| 09:53 AM | $199.72 | Up $0.00 | $199.72 | $199.72 | 0 |
| 09:53 AM | $199.72 | Up $0.00 | $199.72 | $199.72 | 0 |
| 09:53 AM | $199.72 | Up $0.00 | $199.72 | $199.72 | 0 |
| 09:53 AM | $199.72 | Up $0.00 | $199.72 | $199.72 | 0 |
| 09:51 AM | $199.00 | Up $1.30 | $199.00 | $198.29 | 1,300 |
| 09:51 AM | $199.00 | Up $0.00 | $199.00 | $198.29 | 0 |
| 09:45 AM | $197.70 | Down $ -0.86 | $197.90 | $197.69 | 400 |
| 09:45 AM | $197.70 | Up $0.00 | $197.90 | $197.69 | 0 |
| 09:45 AM | $197.70 | Up $0.00 | $197.90 | $197.69 | 0 |
| 09:45 AM | $197.70 | Up $0.00 | $197.90 | $197.69 | 0 |
| 09:45 AM | $197.70 | Up $0.00 | $197.90 | $197.69 | 0 |
| 09:45 AM | $197.70 | Up $0.00 | $197.90 | $197.69 | 0 |
| 09:41 AM | $198.56 | Up $1.60 | $198.56 | $198.04 | 700 |
| 09:41 AM | $198.56 | Up $0.00 | $198.56 | $198.04 | 0 |
| 09:41 AM | $198.56 | Up $0.00 | $198.56 | $198.04 | 0 |
| 09:41 AM | $198.56 | Up $0.00 | $198.56 | $198.04 | 0 |
| 09:40 AM | $196.96 | Down $ -2.85 | $197.54 | $196.96 | 400 |
| 09:30 AM | $199.81 | Down $ -1.75 | $199.81 | $199.81 | 700 |
| 09:30 AM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 09:30 AM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 09:30 AM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 09:30 AM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 09:30 AM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 09:30 AM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 09:30 AM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 09:30 AM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| 09:30 AM | $199.81 | Up $0.00 | $199.81 | $199.81 | 0 |
| Previous close | $201.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/04/2026 | $185.70 | $184.55 | $185.84 | $183.56 | 99,000 |
| 21/04/2026 | $184.95 | $184.07 | $186.54 | $183.77 | 141,300 |
| 20/04/2026 | $185.52 | $183.91 | $185.78 | $183.61 | 165,400 |
| 17/04/2026 | $180.20 | $182.69 | $182.71 | $179.58 | 137,800 |
| 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 |
Graphs are not available, please refer to the detailed table