Find a quote
TFI INTERNATIONAL INC
224.37 Up 3.10 (1.38 %)
Delayed : 2026/06/15 04:41:11
- Previous close $221.27
- Opening $222.26
- Today High $225.24
- Today Low $221.00
- Price Bid $210.26
- Price Ask $210.26
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 21
- Volume 234,899
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $224.37 | Up $0.02 | $224.37 | $224.37 | 52,300 |
| 03:59 PM | $224.35 | Up $0.13 | $224.35 | $223.92 | 8,600 |
| 03:58 PM | $224.22 | Up $0.03 | $224.33 | $224.14 | 2,400 |
| 03:57 PM | $224.19 | Down $ -0.23 | $224.35 | $224.18 | 2,300 |
| 03:56 PM | $224.42 | Down $ -0.24 | $224.67 | $224.42 | 3,800 |
| 03:55 PM | $224.66 | Up $0.14 | $224.66 | $224.40 | 1,900 |
| 03:54 PM | $224.52 | Up $0.04 | $224.65 | $224.43 | 3,300 |
| 03:53 PM | $224.48 | Down $ -0.10 | $224.59 | $224.48 | 2,800 |
| 03:52 PM | $224.58 | Up $0.32 | $224.58 | $224.33 | 900 |
| 03:51 PM | $224.26 | Down $ -0.15 | $224.42 | $224.26 | 5,400 |
| 03:50 PM | $224.41 | Up $0.06 | $224.59 | $224.41 | 3,200 |
| 03:49 PM | $224.35 | Up $0.23 | $224.45 | $224.23 | 500 |
| 03:48 PM | $224.12 | Up $0.01 | $224.12 | $224.11 | 700 |
| 03:47 PM | $224.11 | Up $0.19 | $224.11 | $224.02 | 200 |
| 03:45 PM | $223.92 | Down $ -0.16 | $224.01 | $223.92 | 1,700 |
| 03:45 PM | $223.92 | Up $0.00 | $224.01 | $223.92 | 0 |
| 03:44 PM | $224.08 | Up $0.07 | $224.08 | $224.08 | 200 |
| 03:43 PM | $224.01 | Up $0.09 | $224.15 | $224.01 | 200 |
| 03:42 PM | $223.92 | Down $ -0.22 | $224.11 | $223.92 | 1,200 |
| 03:40 PM | $224.14 | Up $0.04 | $224.16 | $223.98 | 900 |
| 03:40 PM | $224.14 | Up $0.00 | $224.16 | $223.98 | 0 |
| 03:39 PM | $224.10 | Up $0.27 | $224.10 | $224.00 | 200 |
| 03:38 PM | $223.83 | Down $ -0.01 | $224.00 | $223.83 | 1,200 |
| 03:37 PM | $223.84 | Down $ -0.72 | $224.21 | $222.81 | 4,500 |
| 03:36 PM | $224.56 | Up $0.29 | $224.56 | $224.37 | 2,000 |
| 03:35 PM | $224.27 | Down $ -0.20 | $224.40 | $224.27 | 800 |
| 03:34 PM | $224.47 | Down $ -0.08 | $224.55 | $224.47 | 1,000 |
| 03:33 PM | $224.55 | Up $0.01 | $224.56 | $224.55 | 200 |
| 03:32 PM | $224.54 | Down $ -0.05 | $224.54 | $224.53 | 300 |
| 03:31 PM | $224.59 | Down $ -0.34 | $224.84 | $224.59 | 1,300 |
| 03:30 PM | $224.93 | Down $ -0.15 | $225.06 | $224.93 | 1,300 |
| 03:29 PM | $225.08 | Up $0.15 | $225.08 | $224.91 | 400 |
| 03:28 PM | $224.94 | Down $ -0.31 | $225.09 | $224.93 | 2,500 |
| 03:27 PM | $225.24 | Up $0.04 | $225.24 | $225.24 | 300 |
| 03:25 PM | $225.20 | Up $0.52 | $225.20 | $224.84 | 1,800 |
| 03:25 PM | $225.20 | Up $0.00 | $225.20 | $224.84 | 0 |
| 03:24 PM | $224.68 | Down $ -0.10 | $224.79 | $224.68 | 1,300 |
| 03:23 PM | $224.78 | Up $0.10 | $224.78 | $224.68 | 200 |
| 03:22 PM | $224.68 | Down $ -0.20 | $224.68 | $224.68 | 200 |
| 03:20 PM | $224.88 | Up $0.00 | $224.88 | $224.88 | 100 |
| 03:20 PM | $224.88 | Up $0.00 | $224.88 | $224.88 | 0 |
| 03:19 PM | $224.88 | Up $0.12 | $224.88 | $224.88 | 100 |
| 03:16 PM | $224.76 | Up $0.29 | $224.76 | $224.76 | 100 |
| 03:16 PM | $224.76 | Up $0.00 | $224.76 | $224.76 | 0 |
| 03:16 PM | $224.76 | Up $0.00 | $224.76 | $224.76 | 0 |
| 03:15 PM | $224.47 | Down $ -0.30 | $224.57 | $224.47 | 1,800 |
| 03:13 PM | $224.77 | Up $0.10 | $224.77 | $224.67 | 400 |
| 03:13 PM | $224.77 | Up $0.00 | $224.77 | $224.67 | 0 |
| 03:11 PM | $224.67 | Up $0.03 | $224.67 | $224.66 | 200 |
| 03:11 PM | $224.67 | Up $0.00 | $224.67 | $224.66 | 0 |
| 03:09 PM | $224.64 | Down $ -0.15 | $224.68 | $224.58 | 1,900 |
| 03:09 PM | $224.64 | Up $0.00 | $224.68 | $224.58 | 0 |
| 03:08 PM | $224.79 | Up $0.24 | $224.79 | $224.79 | 100 |
| 03:06 PM | $224.55 | Down $ -0.24 | $224.55 | $224.55 | 700 |
| 03:06 PM | $224.55 | Up $0.00 | $224.55 | $224.55 | 0 |
| 03:04 PM | $224.79 | Up $0.03 | $224.79 | $224.79 | 100 |
| 03:04 PM | $224.79 | Up $0.00 | $224.79 | $224.79 | 0 |
| 03:02 PM | $224.76 | Up $0.09 | $224.76 | $224.76 | 100 |
| 03:02 PM | $224.76 | Up $0.00 | $224.76 | $224.76 | 0 |
| 03:01 PM | $224.67 | Up $0.01 | $224.67 | $224.67 | 100 |
| 02:59 PM | $224.65 | Down $ -0.14 | $224.84 | $224.65 | 2,700 |
| 02:59 PM | $224.65 | Up $0.00 | $224.84 | $224.65 | 0 |
| 02:58 PM | $224.79 | Up $0.00 | $224.79 | $224.79 | 200 |
| 02:57 PM | $224.79 | Up $0.01 | $224.79 | $224.79 | 100 |
| 02:55 PM | $224.78 | Down $ -0.03 | $224.82 | $224.67 | 400 |
| 02:55 PM | $224.78 | Up $0.00 | $224.82 | $224.67 | 0 |
| 02:54 PM | $224.81 | Up $0.08 | $224.81 | $224.81 | 100 |
| 02:53 PM | $224.73 | Up $0.05 | $224.73 | $224.68 | 900 |
| 02:52 PM | $224.68 | Up $0.08 | $224.68 | $224.68 | 100 |
| 02:50 PM | $224.60 | Up $0.00 | $224.60 | $224.55 | 200 |
| 02:50 PM | $224.60 | Up $0.00 | $224.60 | $224.55 | 0 |
| 02:49 PM | $224.60 | Up $0.10 | $224.60 | $224.60 | 100 |
| 02:47 PM | $224.50 | Down $ -0.34 | $224.71 | $224.50 | 2,500 |
| 02:47 PM | $224.50 | Up $0.00 | $224.71 | $224.50 | 0 |
| 02:46 PM | $224.84 | Down $ -0.01 | $224.84 | $224.82 | 300 |
| 02:44 PM | $224.85 | Down $ -0.11 | $224.94 | $224.85 | 200 |
| 02:44 PM | $224.85 | Up $0.00 | $224.94 | $224.85 | 0 |
| 02:42 PM | $224.96 | Up $0.01 | $224.96 | $224.95 | 200 |
| 02:42 PM | $224.96 | Up $0.00 | $224.96 | $224.95 | 0 |
| 02:41 PM | $224.95 | Up $0.10 | $224.95 | $224.85 | 500 |
| 02:39 PM | $224.85 | Up $0.07 | $224.85 | $224.79 | 200 |
| 02:39 PM | $224.85 | Up $0.00 | $224.85 | $224.79 | 0 |
| 02:38 PM | $224.78 | Up $0.11 | $224.78 | $224.78 | 100 |
| 02:36 PM | $224.67 | Up $0.33 | $224.67 | $224.45 | 500 |
| 02:36 PM | $224.67 | Up $0.00 | $224.67 | $224.45 | 0 |
| 02:34 PM | $224.34 | Up $0.01 | $224.34 | $224.01 | 1,900 |
| 02:34 PM | $224.34 | Up $0.00 | $224.34 | $224.01 | 0 |
| 02:33 PM | $224.33 | Up $0.00 | $224.33 | $224.33 | 100 |
| 02:32 PM | $224.33 | Up $0.22 | $224.33 | $224.33 | 100 |
| 02:31 PM | $224.11 | Down $ -0.07 | $224.27 | $224.11 | 900 |
| 02:30 PM | $224.18 | Up $0.21 | $224.18 | $224.17 | 200 |
| 02:27 PM | $223.97 | Up $0.16 | $224.13 | $223.97 | 1,100 |
| 02:27 PM | $223.97 | Up $0.00 | $224.13 | $223.97 | 0 |
| 02:27 PM | $223.97 | Up $0.00 | $224.13 | $223.97 | 0 |
| 02:26 PM | $223.81 | Down $ -0.16 | $223.92 | $223.81 | 700 |
| 02:24 PM | $223.97 | Down $ -0.34 | $224.10 | $223.97 | 900 |
| 02:24 PM | $223.97 | Up $0.00 | $224.10 | $223.97 | 0 |
| 02:21 PM | $224.31 | Up $0.09 | $224.31 | $224.31 | 100 |
| 02:21 PM | $224.31 | Up $0.00 | $224.31 | $224.31 | 0 |
| 02:21 PM | $224.31 | Up $0.00 | $224.31 | $224.31 | 0 |
| 02:19 PM | $224.22 | Down $ -0.02 | $224.22 | $224.22 | 100 |
| 02:19 PM | $224.22 | Up $0.00 | $224.22 | $224.22 | 0 |
| 02:18 PM | $224.24 | Up $0.00 | $224.24 | $224.10 | 500 |
| 02:16 PM | $224.24 | Up $0.07 | $224.26 | $224.17 | 500 |
| 02:16 PM | $224.24 | Up $0.00 | $224.26 | $224.17 | 0 |
| 02:15 PM | $224.17 | Up $0.12 | $224.17 | $224.00 | 200 |
| 02:12 PM | $224.05 | Down $ -0.54 | $224.34 | $224.05 | 1,700 |
| 02:12 PM | $224.05 | Up $0.00 | $224.34 | $224.05 | 0 |
| 02:12 PM | $224.05 | Up $0.00 | $224.34 | $224.05 | 0 |
| 02:11 PM | $224.59 | Up $0.12 | $224.59 | $224.50 | 300 |
| 02:10 PM | $224.47 | Down $ -0.13 | $224.62 | $224.39 | 1,200 |
| 02:09 PM | $224.60 | Down $ -0.10 | $224.60 | $224.60 | 400 |
| 02:08 PM | $224.70 | Down $ -0.07 | $224.77 | $224.70 | 1,600 |
| 02:07 PM | $224.77 | Up $0.25 | $224.77 | $224.77 | 100 |
| 02:06 PM | $224.52 | Up $0.35 | $224.52 | $224.52 | 100 |
| 02:05 PM | $224.17 | Down $ -0.25 | $224.17 | $224.17 | 600 |
| 02:02 PM | $224.42 | Up $0.13 | $224.42 | $224.42 | 100 |
| 02:02 PM | $224.42 | Up $0.00 | $224.42 | $224.42 | 0 |
| 02:02 PM | $224.42 | Up $0.00 | $224.42 | $224.42 | 0 |
| 02:00 PM | $224.29 | Up $0.10 | $224.29 | $224.29 | 100 |
| 02:00 PM | $224.29 | Up $0.00 | $224.29 | $224.29 | 0 |
| 01:51 PM | $224.19 | Up $0.07 | $224.19 | $224.04 | 300 |
| 01:51 PM | $224.19 | Up $0.00 | $224.19 | $224.04 | 0 |
| 01:51 PM | $224.19 | Up $0.00 | $224.19 | $224.04 | 0 |
| 01:51 PM | $224.19 | Up $0.00 | $224.19 | $224.04 | 0 |
| 01:51 PM | $224.19 | Up $0.00 | $224.19 | $224.04 | 0 |
| 01:51 PM | $224.19 | Up $0.00 | $224.19 | $224.04 | 0 |
| 01:51 PM | $224.19 | Up $0.00 | $224.19 | $224.04 | 0 |
| 01:51 PM | $224.19 | Up $0.00 | $224.19 | $224.04 | 0 |
| 01:51 PM | $224.19 | Up $0.00 | $224.19 | $224.04 | 0 |
| 01:50 PM | $224.12 | Up $0.00 | $224.12 | $224.12 | 100 |
| 01:49 PM | $224.12 | Down $ -0.42 | $224.33 | $224.12 | 1,300 |
| 01:45 PM | $224.54 | Up $0.12 | $224.54 | $224.54 | 100 |
| 01:45 PM | $224.54 | Up $0.00 | $224.54 | $224.54 | 0 |
| 01:45 PM | $224.54 | Up $0.00 | $224.54 | $224.54 | 0 |
| 01:45 PM | $224.54 | Up $0.00 | $224.54 | $224.54 | 0 |
| 01:42 PM | $224.42 | Up $0.11 | $224.42 | $224.42 | 100 |
| 01:42 PM | $224.42 | Up $0.00 | $224.42 | $224.42 | 0 |
| 01:42 PM | $224.42 | Up $0.00 | $224.42 | $224.42 | 0 |
| 01:41 PM | $224.31 | Up $0.53 | $224.31 | $223.87 | 600 |
| 01:36 PM | $223.78 | Down $ -0.30 | $223.88 | $223.78 | 1,700 |
| 01:36 PM | $223.78 | Up $0.00 | $223.88 | $223.78 | 0 |
| 01:36 PM | $223.78 | Up $0.00 | $223.88 | $223.78 | 0 |
| 01:36 PM | $223.78 | Up $0.00 | $223.88 | $223.78 | 0 |
| 01:36 PM | $223.78 | Up $0.00 | $223.88 | $223.78 | 0 |
| 01:35 PM | $224.08 | Up $0.01 | $224.08 | $224.08 | 100 |
| 01:32 PM | $224.07 | Down $ -0.11 | $224.07 | $224.07 | 100 |
| 01:32 PM | $224.07 | Up $0.00 | $224.07 | $224.07 | 0 |
| 01:32 PM | $224.07 | Up $0.00 | $224.07 | $224.07 | 0 |
| 01:31 PM | $224.18 | Up $0.05 | $224.27 | $224.18 | 300 |
| 01:30 PM | $224.13 | Up $0.50 | $224.13 | $224.13 | 100 |
| 01:22 PM | $223.63 | Down $ -0.30 | $223.75 | $223.63 | 3,800 |
| 01:22 PM | $223.63 | Up $0.00 | $223.75 | $223.63 | 0 |
| 01:22 PM | $223.63 | Up $0.00 | $223.75 | $223.63 | 0 |
| 01:22 PM | $223.63 | Up $0.00 | $223.75 | $223.63 | 0 |
| 01:22 PM | $223.63 | Up $0.00 | $223.75 | $223.63 | 0 |
| 01:22 PM | $223.63 | Up $0.00 | $223.75 | $223.63 | 0 |
| 01:22 PM | $223.63 | Up $0.00 | $223.75 | $223.63 | 0 |
| 01:22 PM | $223.63 | Up $0.00 | $223.75 | $223.63 | 0 |
| 01:20 PM | $223.93 | Up $0.14 | $223.93 | $223.93 | 100 |
| 01:20 PM | $223.93 | Up $0.00 | $223.93 | $223.93 | 0 |
| 01:15 PM | $223.79 | Down $ -0.16 | $223.79 | $223.56 | 1,700 |
| 01:15 PM | $223.79 | Up $0.00 | $223.79 | $223.56 | 0 |
| 01:15 PM | $223.79 | Up $0.00 | $223.79 | $223.56 | 0 |
| 01:15 PM | $223.79 | Up $0.00 | $223.79 | $223.56 | 0 |
| 01:15 PM | $223.79 | Up $0.00 | $223.79 | $223.56 | 0 |
| 01:14 PM | $223.95 | Up $0.15 | $223.95 | $223.85 | 300 |
| 01:12 PM | $223.80 | Up $0.19 | $223.80 | $223.80 | 400 |
| 01:12 PM | $223.80 | Up $0.00 | $223.80 | $223.80 | 0 |
| 01:11 PM | $223.61 | Down $ -0.15 | $223.61 | $223.61 | 200 |
| 01:10 PM | $223.76 | Down $ -0.03 | $223.76 | $223.76 | 100 |
| 01:08 PM | $223.79 | Up $0.35 | $223.79 | $223.79 | 100 |
| 01:08 PM | $223.79 | Up $0.00 | $223.79 | $223.79 | 0 |
| 01:06 PM | $223.44 | Down $ -0.15 | $223.63 | $223.36 | 900 |
| 01:06 PM | $223.44 | Up $0.00 | $223.63 | $223.36 | 0 |
| 01:02 PM | $223.59 | Up $0.02 | $223.59 | $223.59 | 100 |
| 01:02 PM | $223.59 | Up $0.00 | $223.59 | $223.59 | 0 |
| 01:02 PM | $223.59 | Up $0.00 | $223.59 | $223.59 | 0 |
| 01:02 PM | $223.59 | Up $0.00 | $223.59 | $223.59 | 0 |
| 01:01 PM | $223.57 | Up $0.21 | $223.57 | $223.56 | 200 |
| 12:56 PM | $223.36 | Down $ -0.13 | $223.41 | $223.22 | 1,900 |
| 12:56 PM | $223.36 | Up $0.00 | $223.41 | $223.22 | 0 |
| 12:56 PM | $223.36 | Up $0.00 | $223.41 | $223.22 | 0 |
| 12:56 PM | $223.36 | Up $0.00 | $223.41 | $223.22 | 0 |
| 12:56 PM | $223.36 | Up $0.00 | $223.41 | $223.22 | 0 |
| 12:54 PM | $223.49 | Down $ -0.08 | $223.49 | $223.49 | 200 |
| 12:54 PM | $223.49 | Up $0.00 | $223.49 | $223.49 | 0 |
| 12:53 PM | $223.57 | Up $0.18 | $223.58 | $223.57 | 200 |
| 12:51 PM | $223.39 | Up $0.13 | $223.39 | $223.39 | 200 |
| 12:51 PM | $223.39 | Up $0.00 | $223.39 | $223.39 | 0 |
| 12:49 PM | $223.26 | Up $0.00 | $223.26 | $223.26 | 100 |
| 12:49 PM | $223.26 | Up $0.00 | $223.26 | $223.26 | 0 |
| 12:46 PM | $223.26 | Up $0.02 | $223.27 | $223.26 | 200 |
| 12:46 PM | $223.26 | Up $0.00 | $223.27 | $223.26 | 0 |
| 12:46 PM | $223.26 | Up $0.00 | $223.27 | $223.26 | 0 |
| 12:45 PM | $223.24 | Up $0.10 | $223.24 | $223.24 | 200 |
| 12:42 PM | $223.14 | Down $ -0.06 | $223.14 | $223.14 | 100 |
| 12:42 PM | $223.14 | Up $0.00 | $223.14 | $223.14 | 0 |
| 12:42 PM | $223.14 | Up $0.00 | $223.14 | $223.14 | 0 |
| 12:41 PM | $223.20 | Up $0.18 | $223.20 | $223.20 | 200 |
| 12:40 PM | $223.02 | Up $0.52 | $223.02 | $223.02 | 200 |
| 12:36 PM | $222.50 | Up $0.12 | $222.50 | $222.31 | 1,000 |
| 12:36 PM | $222.50 | Up $0.00 | $222.50 | $222.31 | 0 |
| 12:36 PM | $222.50 | Up $0.00 | $222.50 | $222.31 | 0 |
| 12:36 PM | $222.50 | Up $0.00 | $222.50 | $222.31 | 0 |
| 12:35 PM | $222.38 | Down $ -0.09 | $222.40 | $222.38 | 800 |
| 12:33 PM | $222.47 | Down $ -0.27 | $222.47 | $222.47 | 500 |
| 12:33 PM | $222.47 | Up $0.00 | $222.47 | $222.47 | 0 |
| 12:31 PM | $222.74 | Up $0.00 | $222.74 | $222.66 | 300 |
| 12:31 PM | $222.74 | Up $0.00 | $222.74 | $222.66 | 0 |
| 12:29 PM | $222.74 | Up $0.00 | $222.74 | $222.74 | 100 |
| 12:29 PM | $222.74 | Up $0.00 | $222.74 | $222.74 | 0 |
| 12:28 PM | $222.74 | Up $0.46 | $222.74 | $222.49 | 500 |
| 12:26 PM | $222.29 | Down $ -0.19 | $222.29 | $222.29 | 100 |
| 12:26 PM | $222.29 | Up $0.00 | $222.29 | $222.29 | 0 |
| 12:23 PM | $222.48 | Up $0.35 | $222.48 | $222.03 | 400 |
| 12:23 PM | $222.48 | Up $0.00 | $222.48 | $222.03 | 0 |
| 12:23 PM | $222.48 | Up $0.00 | $222.48 | $222.03 | 0 |
| 12:22 PM | $222.13 | Up $0.34 | $222.13 | $221.90 | 500 |
| 12:20 PM | $221.79 | Down $ -0.15 | $221.80 | $221.79 | 600 |
| 12:20 PM | $221.79 | Up $0.00 | $221.80 | $221.79 | 0 |
| 12:19 PM | $221.94 | Up $0.13 | $221.95 | $221.94 | 400 |
| 12:14 PM | $221.81 | Up $0.17 | $221.81 | $221.81 | 100 |
| 12:14 PM | $221.81 | Up $0.00 | $221.81 | $221.81 | 0 |
| 12:14 PM | $221.81 | Up $0.00 | $221.81 | $221.81 | 0 |
| 12:14 PM | $221.81 | Up $0.00 | $221.81 | $221.81 | 0 |
| 12:14 PM | $221.81 | Up $0.00 | $221.81 | $221.81 | 0 |
| 12:13 PM | $221.64 | Up $0.15 | $221.93 | $221.64 | 1,200 |
| 12:11 PM | $221.49 | Up $0.33 | $221.49 | $221.43 | 200 |
| 12:11 PM | $221.49 | Up $0.00 | $221.49 | $221.43 | 0 |
| 12:05 PM | $221.16 | Down $ -0.07 | $221.16 | $221.16 | 100 |
| 12:05 PM | $221.16 | Up $0.00 | $221.16 | $221.16 | 0 |
| 12:05 PM | $221.16 | Up $0.00 | $221.16 | $221.16 | 0 |
| 12:05 PM | $221.16 | Up $0.00 | $221.16 | $221.16 | 0 |
| 12:05 PM | $221.16 | Up $0.00 | $221.16 | $221.16 | 0 |
| 12:05 PM | $221.16 | Up $0.00 | $221.16 | $221.16 | 0 |
| 12:04 PM | $221.23 | Up $0.23 | $221.23 | $221.11 | 400 |
| 12:02 PM | $221.00 | Down $ -0.26 | $221.10 | $221.00 | 900 |
| 12:02 PM | $221.00 | Up $0.00 | $221.10 | $221.00 | 0 |
| 11:59 AM | $221.26 | Up $0.02 | $221.26 | $221.26 | 200 |
| 11:59 AM | $221.26 | Up $0.00 | $221.26 | $221.26 | 0 |
| 11:59 AM | $221.26 | Up $0.00 | $221.26 | $221.26 | 0 |
| 11:58 AM | $221.24 | Down $ -0.10 | $221.25 | $221.24 | 300 |
| 11:56 AM | $221.34 | Down $ -0.15 | $221.34 | $221.34 | 100 |
| 11:56 AM | $221.34 | Up $0.00 | $221.34 | $221.34 | 0 |
| 11:55 AM | $221.49 | Down $ -0.28 | $221.62 | $221.49 | 500 |
| 11:53 AM | $221.77 | Up $0.27 | $221.77 | $221.77 | 100 |
| 11:53 AM | $221.77 | Up $0.00 | $221.77 | $221.77 | 0 |
| 11:51 AM | $221.50 | Down $ -0.20 | $221.81 | $221.50 | 2,300 |
| 11:51 AM | $221.50 | Up $0.00 | $221.81 | $221.50 | 0 |
| 11:50 AM | $221.70 | Up $0.14 | $221.70 | $221.70 | 500 |
| 11:49 AM | $221.56 | Down $ -0.13 | $221.65 | $221.46 | 1,200 |
| 11:48 AM | $221.69 | Down $ -0.25 | $221.94 | $221.69 | 2,200 |
| 11:43 AM | $221.94 | Up $0.18 | $221.94 | $221.94 | 200 |
| 11:43 AM | $221.94 | Up $0.00 | $221.94 | $221.94 | 0 |
| 11:43 AM | $221.94 | Up $0.00 | $221.94 | $221.94 | 0 |
| 11:43 AM | $221.94 | Up $0.00 | $221.94 | $221.94 | 0 |
| 11:43 AM | $221.94 | Up $0.00 | $221.94 | $221.94 | 0 |
| 11:42 AM | $221.76 | Down $ -0.13 | $221.96 | $221.76 | 500 |
| 11:41 AM | $221.89 | Up $0.32 | $221.89 | $221.72 | 600 |
| 11:40 AM | $221.57 | Up $0.15 | $221.77 | $221.57 | 400 |
| 11:39 AM | $221.42 | Down $ -0.53 | $221.95 | $221.42 | 2,400 |
| 11:38 AM | $221.95 | Down $ -0.30 | $222.11 | $221.95 | 800 |
| 11:37 AM | $222.25 | Up $0.10 | $222.25 | $222.20 | 300 |
| 11:35 AM | $222.15 | Up $0.30 | $222.15 | $221.82 | 1,000 |
| 11:35 AM | $222.15 | Up $0.00 | $222.15 | $221.82 | 0 |
| 11:34 AM | $221.85 | Down $ -0.07 | $221.85 | $221.85 | 300 |
| 11:33 AM | $221.92 | Down $ -0.19 | $221.92 | $221.92 | 100 |
| 11:32 AM | $222.11 | Down $ -0.32 | $222.42 | $222.11 | 1,300 |
| 11:31 AM | $222.43 | Down $ -0.16 | $222.44 | $222.43 | 400 |
| 11:27 AM | $222.59 | Up $0.32 | $222.59 | $222.30 | 400 |
| 11:27 AM | $222.59 | Up $0.00 | $222.59 | $222.30 | 0 |
| 11:27 AM | $222.59 | Up $0.00 | $222.59 | $222.30 | 0 |
| 11:27 AM | $222.59 | Up $0.00 | $222.59 | $222.30 | 0 |
| 11:26 AM | $222.27 | Down $ -0.36 | $222.45 | $222.27 | 1,200 |
| 11:24 AM | $222.63 | Up $0.01 | $222.63 | $222.63 | 100 |
| 11:24 AM | $222.63 | Up $0.00 | $222.63 | $222.63 | 0 |
| 11:23 AM | $222.62 | Down $ -0.38 | $222.81 | $222.57 | 1,700 |
| 11:22 AM | $223.00 | Down $ -0.06 | $223.06 | $222.93 | 800 |
| 11:21 AM | $223.06 | Down $ -0.27 | $223.33 | $223.05 | 600 |
| 11:20 AM | $223.33 | Up $0.30 | $223.33 | $223.29 | 200 |
| 11:19 AM | $223.03 | Down $ -0.42 | $223.39 | $223.03 | 1,300 |
| 11:17 AM | $223.45 | Up $0.31 | $223.52 | $223.35 | 1,200 |
| 11:17 AM | $223.45 | Up $0.00 | $223.52 | $223.35 | 0 |
| 11:16 AM | $223.14 | Down $ -0.43 | $223.57 | $223.14 | 1,900 |
| 11:15 AM | $223.57 | Down $ -0.46 | $224.07 | $223.57 | 1,400 |
| 11:14 AM | $224.03 | Up $0.04 | $224.04 | $224.03 | 200 |
| 11:13 AM | $223.99 | Up $0.18 | $223.99 | $223.81 | 600 |
| 11:12 AM | $223.81 | Up $0.15 | $223.81 | $223.80 | 200 |
| 11:11 AM | $223.66 | Up $0.01 | $223.66 | $223.66 | 100 |
| 11:10 AM | $223.65 | Up $0.43 | $223.65 | $223.19 | 2,300 |
| 11:07 AM | $223.22 | Down $ -0.27 | $223.44 | $223.22 | 1,400 |
| 11:07 AM | $223.22 | Up $0.00 | $223.44 | $223.22 | 0 |
| 11:07 AM | $223.22 | Up $0.00 | $223.44 | $223.22 | 0 |
| 11:06 AM | $223.49 | Down $ -0.46 | $223.67 | $223.49 | 900 |
| 11:04 AM | $223.95 | Up $0.00 | $223.95 | $223.95 | 100 |
| 11:04 AM | $223.95 | Up $0.00 | $223.95 | $223.95 | 0 |
| 11:03 AM | $223.95 | Down $ -0.04 | $224.16 | $223.95 | 500 |
| 11:02 AM | $223.99 | Up $0.55 | $223.99 | $223.99 | 100 |
| 11:01 AM | $223.44 | Down $ -0.14 | $224.00 | $223.44 | 500 |
| 10:58 AM | $223.58 | Up $0.06 | $223.58 | $223.58 | 100 |
| 10:58 AM | $223.58 | Up $0.00 | $223.58 | $223.58 | 0 |
| 10:58 AM | $223.58 | Up $0.00 | $223.58 | $223.58 | 0 |
| 10:57 AM | $223.52 | Up $0.06 | $223.52 | $223.43 | 200 |
| 10:55 AM | $223.46 | Up $0.51 | $223.46 | $223.41 | 400 |
| 10:55 AM | $223.46 | Up $0.00 | $223.46 | $223.41 | 0 |
| 10:54 AM | $222.95 | Up $0.16 | $222.95 | $222.73 | 400 |
| 10:53 AM | $222.79 | Down $ -0.67 | $223.32 | $222.79 | 1,000 |
| 10:52 AM | $223.46 | Up $1.54 | $223.46 | $221.93 | 1,500 |
| 10:51 AM | $221.92 | Up $0.00 | $221.92 | $221.92 | 100 |
| 10:50 AM | $221.92 | Up $0.43 | $221.92 | $221.76 | 300 |
| 10:47 AM | $221.49 | Down $ -0.61 | $221.76 | $221.44 | 2,800 |
| 10:47 AM | $221.49 | Up $0.00 | $221.76 | $221.44 | 0 |
| 10:47 AM | $221.49 | Up $0.00 | $221.76 | $221.44 | 0 |
| 10:46 AM | $222.10 | Up $0.13 | $222.10 | $222.10 | 100 |
| 10:42 AM | $221.97 | Up $0.23 | $221.97 | $221.92 | 200 |
| 10:42 AM | $221.97 | Up $0.00 | $221.97 | $221.92 | 0 |
| 10:42 AM | $221.97 | Up $0.00 | $221.97 | $221.92 | 0 |
| 10:42 AM | $221.97 | Up $0.00 | $221.97 | $221.92 | 0 |
| 10:41 AM | $221.74 | Down $ -0.64 | $221.79 | $221.74 | 1,000 |
| 10:40 AM | $222.38 | Up $0.72 | $222.38 | $222.38 | 100 |
| 10:36 AM | $221.66 | Down $ -0.24 | $221.93 | $221.66 | 200 |
| 10:36 AM | $221.66 | Up $0.00 | $221.93 | $221.66 | 0 |
| 10:36 AM | $221.66 | Up $0.00 | $221.93 | $221.66 | 0 |
| 10:36 AM | $221.66 | Up $0.00 | $221.93 | $221.66 | 0 |
| 10:34 AM | $221.90 | Up $0.18 | $221.90 | $221.90 | 100 |
| 10:34 AM | $221.90 | Up $0.00 | $221.90 | $221.90 | 0 |
| 10:33 AM | $221.72 | Down $ -0.06 | $221.78 | $221.72 | 800 |
| 10:31 AM | $221.78 | Down $ -0.19 | $222.51 | $221.78 | 2,500 |
| 10:31 AM | $221.78 | Up $0.00 | $222.51 | $221.78 | 0 |
| 10:26 AM | $221.97 | Down $ -0.20 | $221.97 | $221.97 | 200 |
| 10:26 AM | $221.97 | Up $0.00 | $221.97 | $221.97 | 0 |
| 10:26 AM | $221.97 | Up $0.00 | $221.97 | $221.97 | 0 |
| 10:26 AM | $221.97 | Up $0.00 | $221.97 | $221.97 | 0 |
| 10:26 AM | $221.97 | Up $0.00 | $221.97 | $221.97 | 0 |
| 10:25 AM | $222.17 | Up $0.47 | $222.22 | $222.03 | 1,000 |
| 10:24 AM | $221.70 | Down $ -0.26 | $221.70 | $221.70 | 100 |
| 10:21 AM | $221.96 | Down $ -0.37 | $222.16 | $221.96 | 600 |
| 10:21 AM | $221.96 | Up $0.00 | $222.16 | $221.96 | 0 |
| 10:21 AM | $221.96 | Up $0.00 | $222.16 | $221.96 | 0 |
| 10:20 AM | $222.33 | Down $ -0.14 | $222.40 | $222.33 | 400 |
| 10:19 AM | $222.47 | Down $ -0.48 | $222.53 | $222.47 | 700 |
| 10:17 AM | $222.95 | Up $0.36 | $222.95 | $222.94 | 400 |
| 10:17 AM | $222.95 | Up $0.00 | $222.95 | $222.94 | 0 |
| 10:16 AM | $222.59 | Down $ -0.05 | $222.60 | $222.50 | 2,300 |
| 10:14 AM | $222.64 | Down $ -0.01 | $222.84 | $222.64 | 600 |
| 10:14 AM | $222.64 | Up $0.00 | $222.84 | $222.64 | 0 |
| 10:12 AM | $222.65 | Down $ -0.61 | $222.99 | $222.62 | 1,900 |
| 10:12 AM | $222.65 | Up $0.00 | $222.99 | $222.62 | 0 |
| 10:11 AM | $223.26 | Up $0.16 | $223.28 | $223.26 | 200 |
| 10:07 AM | $223.10 | Up $0.19 | $223.10 | $223.10 | 200 |
| 10:07 AM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 10:07 AM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 10:07 AM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 10:06 AM | $222.91 | Up $0.84 | $222.91 | $222.14 | 1,100 |
| 10:05 AM | $222.07 | Down $ -0.16 | $222.13 | $221.99 | 700 |
| 10:03 AM | $222.22 | Up $0.21 | $222.56 | $222.15 | 900 |
| 10:03 AM | $222.22 | Up $0.00 | $222.56 | $222.15 | 0 |
| 10:02 AM | $222.01 | Down $ -0.53 | $222.54 | $222.01 | 400 |
| 10:00 AM | $222.54 | Up $0.34 | $222.56 | $222.49 | 1,400 |
| 10:00 AM | $222.54 | Up $0.00 | $222.56 | $222.49 | 0 |
| 09:54 AM | $222.20 | Down $ -1.15 | $222.62 | $222.20 | 1,500 |
| 09:54 AM | $222.20 | Up $0.00 | $222.62 | $222.20 | 0 |
| 09:54 AM | $222.20 | Up $0.00 | $222.62 | $222.20 | 0 |
| 09:54 AM | $222.20 | Up $0.00 | $222.62 | $222.20 | 0 |
| 09:54 AM | $222.20 | Up $0.00 | $222.62 | $222.20 | 0 |
| 09:54 AM | $222.20 | Up $0.00 | $222.62 | $222.20 | 0 |
| 09:53 AM | $223.35 | Up $1.21 | $223.35 | $222.55 | 400 |
| 09:51 AM | $222.14 | Down $ -0.43 | $222.14 | $222.14 | 100 |
| 09:51 AM | $222.14 | Up $0.00 | $222.14 | $222.14 | 0 |
| 09:39 AM | $222.57 | Up $0.25 | $222.57 | $222.57 | 100 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:39 AM | $222.57 | Up $0.00 | $222.57 | $222.57 | 0 |
| 09:38 AM | $222.32 | Down $ -0.42 | $222.32 | $222.32 | 100 |
| 09:37 AM | $222.74 | Down $ -0.15 | $222.74 | $222.74 | 100 |
| 09:36 AM | $222.89 | Down $ -0.16 | $223.54 | $222.87 | 700 |
| 09:34 AM | $223.05 | Up $0.79 | $223.05 | $222.99 | 400 |
| 09:34 AM | $223.05 | Up $0.00 | $223.05 | $222.99 | 0 |
| 09:30 AM | $222.26 | Up $0.99 | $222.26 | $222.26 | 500 |
| 09:30 AM | $222.26 | Up $0.00 | $222.26 | $222.26 | 0 |
| 09:30 AM | $222.26 | Up $0.00 | $222.26 | $222.26 | 0 |
| 09:30 AM | $222.26 | Up $0.00 | $222.26 | $222.26 | 0 |
| Previous close | $221.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $224.37 | $221.10 | $225.24 | $221.00 | 164,800 |
| 11/06/2026 | $221.27 | $216.69 | $221.75 | $216.23 | 473,200 |
| 10/06/2026 | $214.25 | $214.64 | $215.61 | $212.22 | 234,900 |
| 09/06/2026 | $222.46 | $222.36 | $224.01 | $219.80 | 311,900 |
| 08/06/2026 | $227.87 | $226.73 | $228.85 | $226.37 | 450,500 |
| 05/06/2026 | $222.37 | $223.06 | $223.24 | $219.95 | 179,100 |
| 04/06/2026 | $223.00 | $222.30 | $224.17 | $221.12 | 208,400 |
| 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 |
Graphs are not available, please refer to the detailed table