Find a quote
TFI INTERNATIONAL INC
193.25 Down -0.65 (-0.34 %)
Delayed : 2026/05/19 16:30:00
- Previous close $193.90
- Opening $196.16
- Today High $196.35
- Today Low $191.78
- Price Bid $191.83
- Price Ask $191.83
- 52 Weeks High $203.93
- 52 Weeks Low $113.72
- Size Bid 2
- Size Ask 1
- Volume 193,409
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $193.25 | Up $0.09 | $193.25 | $193.25 | 39,700 |
| 03:59 PM | $193.16 | Down $ -0.14 | $193.40 | $193.16 | 6,400 |
| 03:58 PM | $193.30 | Down $ -0.02 | $193.34 | $193.21 | 500 |
| 03:57 PM | $193.32 | Up $0.09 | $193.40 | $193.12 | 2,700 |
| 03:56 PM | $193.23 | Up $0.12 | $193.23 | $193.11 | 600 |
| 03:55 PM | $193.11 | Down $ -0.17 | $193.27 | $193.11 | 2,100 |
| 03:54 PM | $193.28 | Down $ -0.16 | $193.43 | $193.28 | 3,300 |
| 03:53 PM | $193.44 | Down $ -0.16 | $193.55 | $193.44 | 900 |
| 03:52 PM | $193.61 | Down $ -0.23 | $193.74 | $193.61 | 1,100 |
| 03:51 PM | $193.83 | Down $ -0.07 | $193.83 | $193.78 | 300 |
| 03:50 PM | $193.90 | Up $0.09 | $193.90 | $193.79 | 2,800 |
| 03:48 PM | $193.81 | Down $ -0.14 | $193.83 | $193.76 | 1,200 |
| 03:48 PM | $193.81 | Up $0.00 | $193.83 | $193.76 | 0 |
| 03:46 PM | $193.95 | Up $0.04 | $193.95 | $193.91 | 900 |
| 03:46 PM | $193.95 | Up $0.00 | $193.95 | $193.91 | 0 |
| 03:45 PM | $193.91 | Up $0.27 | $193.91 | $193.80 | 400 |
| 03:44 PM | $193.64 | Down $ -0.54 | $194.14 | $193.61 | 2,600 |
| 03:42 PM | $194.18 | Up $0.15 | $194.18 | $194.18 | 100 |
| 03:42 PM | $194.18 | Up $0.00 | $194.18 | $194.18 | 0 |
| 03:41 PM | $194.03 | Down $ -0.34 | $194.03 | $194.03 | 100 |
| 03:40 PM | $194.37 | Down $ -0.21 | $194.58 | $193.99 | 2,800 |
| 03:39 PM | $194.58 | Down $ -0.17 | $194.75 | $194.57 | 1,300 |
| 03:37 PM | $194.75 | Up $0.23 | $194.75 | $194.54 | 1,300 |
| 03:37 PM | $194.75 | Up $0.00 | $194.75 | $194.54 | 0 |
| 03:35 PM | $194.52 | Up $0.13 | $194.54 | $194.40 | 1,200 |
| 03:35 PM | $194.52 | Up $0.00 | $194.54 | $194.40 | 0 |
| 03:34 PM | $194.39 | Down $ -0.03 | $194.39 | $194.39 | 200 |
| 03:33 PM | $194.42 | Down $ -0.03 | $194.55 | $194.42 | 500 |
| 03:30 PM | $194.45 | Down $ -0.03 | $194.59 | $194.45 | 500 |
| 03:30 PM | $194.45 | Up $0.00 | $194.59 | $194.45 | 0 |
| 03:30 PM | $194.45 | Up $0.00 | $194.59 | $194.45 | 0 |
| 03:28 PM | $194.48 | Down $ -0.08 | $194.49 | $194.48 | 200 |
| 03:28 PM | $194.48 | Up $0.00 | $194.49 | $194.48 | 0 |
| 03:27 PM | $194.56 | Up $0.17 | $194.56 | $194.56 | 100 |
| 03:24 PM | $194.39 | Down $ -0.20 | $194.39 | $194.39 | 100 |
| 03:24 PM | $194.39 | Up $0.00 | $194.39 | $194.39 | 0 |
| 03:24 PM | $194.39 | Up $0.00 | $194.39 | $194.39 | 0 |
| 03:23 PM | $194.59 | Down $ -0.18 | $194.59 | $194.59 | 100 |
| 03:22 PM | $194.77 | Down $ -0.13 | $194.81 | $194.71 | 800 |
| 03:20 PM | $194.91 | Up $0.03 | $194.91 | $194.91 | 100 |
| 03:20 PM | $194.91 | Up $0.00 | $194.91 | $194.91 | 0 |
| 03:18 PM | $194.87 | Down $ -0.12 | $194.98 | $194.87 | 500 |
| 03:18 PM | $194.87 | Up $0.00 | $194.98 | $194.87 | 0 |
| 03:17 PM | $194.99 | Up $0.01 | $195.00 | $194.99 | 600 |
| 03:16 PM | $194.98 | Down $ -0.05 | $194.98 | $194.92 | 1,200 |
| 03:14 PM | $195.03 | Up $0.16 | $195.03 | $195.00 | 500 |
| 03:14 PM | $195.03 | Up $0.00 | $195.03 | $195.00 | 0 |
| 03:13 PM | $194.87 | Down $ -0.13 | $195.04 | $194.87 | 1,100 |
| 03:12 PM | $195.00 | Up $0.10 | $195.03 | $195.00 | 600 |
| 03:10 PM | $194.90 | Down $ -0.10 | $195.01 | $194.90 | 500 |
| 03:10 PM | $194.90 | Up $0.00 | $195.01 | $194.90 | 0 |
| 03:09 PM | $195.00 | Up $0.03 | $195.00 | $195.00 | 200 |
| 03:07 PM | $194.97 | Up $0.32 | $194.97 | $194.82 | 1,200 |
| 03:07 PM | $194.97 | Up $0.00 | $194.97 | $194.82 | 0 |
| 03:06 PM | $194.65 | Up $0.00 | $194.65 | $194.65 | 100 |
| 03:05 PM | $194.65 | Up $0.05 | $194.73 | $194.65 | 800 |
| 03:04 PM | $194.60 | Down $ -0.06 | $194.60 | $194.59 | 1,200 |
| 03:02 PM | $194.66 | Up $0.24 | $194.66 | $194.40 | 3,300 |
| 03:02 PM | $194.66 | Up $0.00 | $194.66 | $194.40 | 0 |
| 03:01 PM | $194.42 | Up $0.21 | $194.42 | $194.42 | 100 |
| 02:56 PM | $194.21 | Down $ -0.34 | $194.21 | $194.21 | 200 |
| 02:56 PM | $194.21 | Up $0.00 | $194.21 | $194.21 | 0 |
| 02:56 PM | $194.21 | Up $0.00 | $194.21 | $194.21 | 0 |
| 02:56 PM | $194.21 | Up $0.00 | $194.21 | $194.21 | 0 |
| 02:56 PM | $194.21 | Up $0.00 | $194.21 | $194.21 | 0 |
| 02:53 PM | $194.55 | Down $ -0.07 | $194.55 | $194.51 | 300 |
| 02:53 PM | $194.55 | Up $0.00 | $194.55 | $194.51 | 0 |
| 02:53 PM | $194.55 | Up $0.00 | $194.55 | $194.51 | 0 |
| 02:51 PM | $194.62 | Down $ -0.27 | $194.63 | $194.62 | 200 |
| 02:51 PM | $194.62 | Up $0.00 | $194.63 | $194.62 | 0 |
| 02:49 PM | $194.89 | Down $ -0.27 | $195.13 | $194.89 | 1,100 |
| 02:49 PM | $194.89 | Up $0.00 | $195.13 | $194.89 | 0 |
| 02:46 PM | $195.16 | Down $ -0.16 | $195.33 | $195.16 | 200 |
| 02:46 PM | $195.16 | Up $0.00 | $195.33 | $195.16 | 0 |
| 02:46 PM | $195.16 | Up $0.00 | $195.33 | $195.16 | 0 |
| 02:43 PM | $195.32 | Up $0.22 | $195.32 | $195.26 | 300 |
| 02:43 PM | $195.32 | Up $0.00 | $195.32 | $195.26 | 0 |
| 02:43 PM | $195.32 | Up $0.00 | $195.32 | $195.26 | 0 |
| 02:42 PM | $195.10 | Up $0.22 | $195.10 | $195.09 | 600 |
| 02:41 PM | $194.88 | Down $ -0.01 | $194.88 | $194.88 | 100 |
| 02:37 PM | $194.89 | Up $0.36 | $194.89 | $194.88 | 800 |
| 02:37 PM | $194.89 | Up $0.00 | $194.89 | $194.88 | 0 |
| 02:37 PM | $194.89 | Up $0.00 | $194.89 | $194.88 | 0 |
| 02:37 PM | $194.89 | Up $0.00 | $194.89 | $194.88 | 0 |
| 02:35 PM | $194.53 | Up $0.35 | $194.61 | $194.28 | 2,300 |
| 02:35 PM | $194.53 | Up $0.00 | $194.61 | $194.28 | 0 |
| 02:30 PM | $194.18 | Down $ -0.05 | $194.19 | $194.18 | 200 |
| 02:30 PM | $194.18 | Up $0.00 | $194.19 | $194.18 | 0 |
| 02:30 PM | $194.18 | Up $0.00 | $194.19 | $194.18 | 0 |
| 02:30 PM | $194.18 | Up $0.00 | $194.19 | $194.18 | 0 |
| 02:30 PM | $194.18 | Up $0.00 | $194.19 | $194.18 | 0 |
| 02:29 PM | $194.23 | Down $ -0.01 | $194.23 | $194.23 | 100 |
| 02:26 PM | $194.24 | Down $ -0.03 | $194.24 | $194.24 | 100 |
| 02:26 PM | $194.24 | Up $0.00 | $194.24 | $194.24 | 0 |
| 02:26 PM | $194.24 | Up $0.00 | $194.24 | $194.24 | 0 |
| 02:25 PM | $194.27 | Up $0.00 | $194.27 | $194.27 | 100 |
| 02:24 PM | $194.27 | Down $ -0.14 | $194.27 | $194.27 | 200 |
| 02:17 PM | $194.41 | Down $ -0.14 | $194.55 | $194.20 | 800 |
| 02:17 PM | $194.41 | Up $0.00 | $194.55 | $194.20 | 0 |
| 02:17 PM | $194.41 | Up $0.00 | $194.55 | $194.20 | 0 |
| 02:17 PM | $194.41 | Up $0.00 | $194.55 | $194.20 | 0 |
| 02:17 PM | $194.41 | Up $0.00 | $194.55 | $194.20 | 0 |
| 02:17 PM | $194.41 | Up $0.00 | $194.55 | $194.20 | 0 |
| 02:17 PM | $194.41 | Up $0.00 | $194.55 | $194.20 | 0 |
| 02:15 PM | $194.55 | Down $ -0.06 | $194.74 | $194.55 | 600 |
| 02:15 PM | $194.55 | Up $0.00 | $194.74 | $194.55 | 0 |
| 02:12 PM | $194.61 | Down $ -0.07 | $194.61 | $194.61 | 100 |
| 02:12 PM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 02:12 PM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 02:10 PM | $194.68 | Down $ -0.04 | $194.71 | $194.68 | 700 |
| 02:10 PM | $194.68 | Up $0.00 | $194.71 | $194.68 | 0 |
| 02:08 PM | $194.72 | Down $ -0.31 | $194.81 | $194.72 | 200 |
| 02:08 PM | $194.72 | Up $0.00 | $194.81 | $194.72 | 0 |
| 02:05 PM | $195.03 | Down $ -0.02 | $195.03 | $195.03 | 100 |
| 02:05 PM | $195.03 | Up $0.00 | $195.03 | $195.03 | 0 |
| 02:05 PM | $195.03 | Up $0.00 | $195.03 | $195.03 | 0 |
| 02:04 PM | $195.05 | Down $ -0.41 | $195.30 | $195.05 | 1,200 |
| 02:01 PM | $195.46 | Down $ -0.20 | $195.62 | $195.46 | 400 |
| 02:01 PM | $195.46 | Up $0.00 | $195.62 | $195.46 | 0 |
| 02:01 PM | $195.46 | Up $0.00 | $195.62 | $195.46 | 0 |
| 01:51 PM | $195.66 | Down $ -0.23 | $195.75 | $195.66 | 500 |
| 01:51 PM | $195.66 | Up $0.00 | $195.75 | $195.66 | 0 |
| 01:51 PM | $195.66 | Up $0.00 | $195.75 | $195.66 | 0 |
| 01:51 PM | $195.66 | Up $0.00 | $195.75 | $195.66 | 0 |
| 01:51 PM | $195.66 | Up $0.00 | $195.75 | $195.66 | 0 |
| 01:51 PM | $195.66 | Up $0.00 | $195.75 | $195.66 | 0 |
| 01:51 PM | $195.66 | Up $0.00 | $195.75 | $195.66 | 0 |
| 01:51 PM | $195.66 | Up $0.00 | $195.75 | $195.66 | 0 |
| 01:51 PM | $195.66 | Up $0.00 | $195.75 | $195.66 | 0 |
| 01:51 PM | $195.66 | Up $0.00 | $195.75 | $195.66 | 0 |
| 01:50 PM | $195.89 | Up $0.09 | $195.89 | $195.89 | 100 |
| 01:42 PM | $195.80 | Down $ -0.20 | $195.86 | $195.80 | 600 |
| 01:42 PM | $195.80 | Up $0.00 | $195.86 | $195.80 | 0 |
| 01:42 PM | $195.80 | Up $0.00 | $195.86 | $195.80 | 0 |
| 01:42 PM | $195.80 | Up $0.00 | $195.86 | $195.80 | 0 |
| 01:42 PM | $195.80 | Up $0.00 | $195.86 | $195.80 | 0 |
| 01:42 PM | $195.80 | Up $0.00 | $195.86 | $195.80 | 0 |
| 01:42 PM | $195.80 | Up $0.00 | $195.86 | $195.80 | 0 |
| 01:42 PM | $195.80 | Up $0.00 | $195.86 | $195.80 | 0 |
| 01:41 PM | $196.00 | Up $0.09 | $196.00 | $196.00 | 100 |
| 01:35 PM | $195.91 | Down $ -0.28 | $196.05 | $195.91 | 800 |
| 01:35 PM | $195.91 | Up $0.00 | $196.05 | $195.91 | 0 |
| 01:35 PM | $195.91 | Up $0.00 | $196.05 | $195.91 | 0 |
| 01:35 PM | $195.91 | Up $0.00 | $196.05 | $195.91 | 0 |
| 01:35 PM | $195.91 | Up $0.00 | $196.05 | $195.91 | 0 |
| 01:35 PM | $195.91 | Up $0.00 | $196.05 | $195.91 | 0 |
| 01:32 PM | $196.19 | Down $ -0.07 | $196.19 | $196.10 | 400 |
| 01:32 PM | $196.19 | Up $0.00 | $196.19 | $196.10 | 0 |
| 01:32 PM | $196.19 | Up $0.00 | $196.19 | $196.10 | 0 |
| 01:28 PM | $196.26 | Up $0.03 | $196.35 | $196.26 | 700 |
| 01:28 PM | $196.26 | Up $0.00 | $196.35 | $196.26 | 0 |
| 01:28 PM | $196.26 | Up $0.00 | $196.35 | $196.26 | 0 |
| 01:28 PM | $196.26 | Up $0.00 | $196.35 | $196.26 | 0 |
| 01:27 PM | $196.23 | Up $0.01 | $196.23 | $196.23 | 100 |
| 01:26 PM | $196.22 | Up $0.06 | $196.22 | $196.22 | 100 |
| 01:24 PM | $196.15 | Up $0.15 | $196.16 | $196.04 | 4,100 |
| 01:24 PM | $196.15 | Up $0.00 | $196.16 | $196.04 | 0 |
| 01:22 PM | $196.00 | Up $0.00 | $196.00 | $196.00 | 100 |
| 01:22 PM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 01:19 PM | $196.00 | Up $0.14 | $196.00 | $195.98 | 600 |
| 01:19 PM | $196.00 | Up $0.00 | $196.00 | $195.98 | 0 |
| 01:19 PM | $196.00 | Up $0.00 | $196.00 | $195.98 | 0 |
| 01:18 PM | $195.86 | Up $0.17 | $195.86 | $195.72 | 1,100 |
| 01:16 PM | $195.69 | Up $0.01 | $195.69 | $195.54 | 700 |
| 01:16 PM | $195.69 | Up $0.00 | $195.69 | $195.54 | 0 |
| 01:12 PM | $195.68 | Up $0.16 | $195.68 | $195.68 | 100 |
| 01:12 PM | $195.68 | Up $0.00 | $195.68 | $195.68 | 0 |
| 01:12 PM | $195.68 | Up $0.00 | $195.68 | $195.68 | 0 |
| 01:12 PM | $195.68 | Up $0.00 | $195.68 | $195.68 | 0 |
| 01:11 PM | $195.52 | Up $0.02 | $195.52 | $195.52 | 100 |
| 01:08 PM | $195.50 | Down $ -0.02 | $195.50 | $195.41 | 900 |
| 01:08 PM | $195.50 | Up $0.00 | $195.50 | $195.41 | 0 |
| 01:08 PM | $195.50 | Up $0.00 | $195.50 | $195.41 | 0 |
| 01:01 PM | $195.52 | Down $ -0.39 | $195.57 | $195.52 | 400 |
| 01:01 PM | $195.52 | Up $0.00 | $195.57 | $195.52 | 0 |
| 01:01 PM | $195.52 | Up $0.00 | $195.57 | $195.52 | 0 |
| 01:01 PM | $195.52 | Up $0.00 | $195.57 | $195.52 | 0 |
| 01:01 PM | $195.52 | Up $0.00 | $195.57 | $195.52 | 0 |
| 01:01 PM | $195.52 | Up $0.00 | $195.57 | $195.52 | 0 |
| 01:01 PM | $195.52 | Up $0.00 | $195.57 | $195.52 | 0 |
| 12:59 PM | $195.91 | Up $0.06 | $195.96 | $195.90 | 8,100 |
| 12:59 PM | $195.91 | Up $0.00 | $195.96 | $195.90 | 0 |
| 12:57 PM | $195.85 | Up $0.52 | $195.85 | $195.38 | 1,100 |
| 12:57 PM | $195.85 | Up $0.00 | $195.85 | $195.38 | 0 |
| 12:56 PM | $195.33 | Up $0.11 | $195.33 | $195.32 | 200 |
| 12:55 PM | $195.22 | Up $0.11 | $195.22 | $194.96 | 500 |
| 12:53 PM | $195.11 | Down $ -0.21 | $195.11 | $195.11 | 100 |
| 12:53 PM | $195.11 | Up $0.00 | $195.11 | $195.11 | 0 |
| 12:52 PM | $195.32 | Down $ -0.24 | $195.32 | $195.32 | 200 |
| 12:51 PM | $195.56 | Up $0.17 | $195.56 | $195.56 | 100 |
| 12:50 PM | $195.39 | Down $ -0.02 | $195.39 | $195.39 | 300 |
| 12:47 PM | $195.41 | Down $ -0.24 | $195.41 | $195.41 | 100 |
| 12:47 PM | $195.41 | Up $0.00 | $195.41 | $195.41 | 0 |
| 12:47 PM | $195.41 | Up $0.00 | $195.41 | $195.41 | 0 |
| 12:44 PM | $195.65 | Down $ -0.01 | $195.65 | $195.65 | 100 |
| 12:44 PM | $195.65 | Up $0.00 | $195.65 | $195.65 | 0 |
| 12:44 PM | $195.65 | Up $0.00 | $195.65 | $195.65 | 0 |
| 12:43 PM | $195.66 | Down $ -0.34 | $195.86 | $195.65 | 1,300 |
| 12:42 PM | $196.00 | Up $0.01 | $196.00 | $196.00 | 100 |
| 12:41 PM | $195.99 | Up $0.21 | $196.00 | $195.99 | 300 |
| 12:39 PM | $195.79 | Up $0.07 | $195.81 | $195.79 | 300 |
| 12:39 PM | $195.79 | Up $0.00 | $195.81 | $195.79 | 0 |
| 12:38 PM | $195.71 | Up $0.43 | $195.71 | $195.52 | 300 |
| 12:37 PM | $195.29 | Up $0.12 | $195.29 | $195.29 | 400 |
| 12:36 PM | $195.17 | Down $ -0.14 | $195.20 | $195.17 | 200 |
| 12:33 PM | $195.31 | Down $ -0.23 | $195.40 | $195.31 | 500 |
| 12:33 PM | $195.31 | Up $0.00 | $195.40 | $195.31 | 0 |
| 12:33 PM | $195.31 | Up $0.00 | $195.40 | $195.31 | 0 |
| 12:31 PM | $195.54 | Up $0.09 | $195.54 | $195.54 | 100 |
| 12:31 PM | $195.54 | Up $0.00 | $195.54 | $195.54 | 0 |
| 12:29 PM | $195.45 | Down $ -0.17 | $195.54 | $195.45 | 500 |
| 12:29 PM | $195.45 | Up $0.00 | $195.54 | $195.45 | 0 |
| 12:28 PM | $195.62 | Down $ -0.04 | $195.70 | $195.62 | 900 |
| 12:27 PM | $195.66 | Up $0.31 | $195.66 | $195.66 | 100 |
| 12:24 PM | $195.35 | Up $0.00 | $195.37 | $195.15 | 500 |
| 12:24 PM | $195.35 | Up $0.00 | $195.37 | $195.15 | 0 |
| 12:24 PM | $195.35 | Up $0.00 | $195.37 | $195.15 | 0 |
| 12:23 PM | $195.34 | Up $0.47 | $195.34 | $195.00 | 800 |
| 12:20 PM | $194.87 | Down $ -0.19 | $194.87 | $194.87 | 100 |
| 12:20 PM | $194.87 | Up $0.00 | $194.87 | $194.87 | 0 |
| 12:20 PM | $194.87 | Up $0.00 | $194.87 | $194.87 | 0 |
| 12:17 PM | $195.06 | Up $0.00 | $195.06 | $195.06 | 100 |
| 12:17 PM | $195.06 | Up $0.00 | $195.06 | $195.06 | 0 |
| 12:17 PM | $195.06 | Up $0.00 | $195.06 | $195.06 | 0 |
| 12:09 PM | $195.05 | Down $ -0.52 | $195.37 | $195.05 | 1,000 |
| 12:09 PM | $195.05 | Up $0.00 | $195.37 | $195.05 | 0 |
| 12:09 PM | $195.05 | Up $0.00 | $195.37 | $195.05 | 0 |
| 12:09 PM | $195.05 | Up $0.00 | $195.37 | $195.05 | 0 |
| 12:09 PM | $195.05 | Up $0.00 | $195.37 | $195.05 | 0 |
| 12:09 PM | $195.05 | Up $0.00 | $195.37 | $195.05 | 0 |
| 12:09 PM | $195.05 | Up $0.00 | $195.37 | $195.05 | 0 |
| 12:09 PM | $195.05 | Up $0.00 | $195.37 | $195.05 | 0 |
| 12:08 PM | $195.57 | Up $0.31 | $195.57 | $195.56 | 400 |
| 12:05 PM | $195.26 | Down $ -0.39 | $195.61 | $195.26 | 500 |
| 12:05 PM | $195.26 | Up $0.00 | $195.61 | $195.26 | 0 |
| 12:05 PM | $195.26 | Up $0.00 | $195.61 | $195.26 | 0 |
| 12:04 PM | $195.65 | Up $0.17 | $195.65 | $195.65 | 100 |
| 11:57 AM | $195.48 | Down $ -0.04 | $195.49 | $195.48 | 700 |
| 11:57 AM | $195.48 | Up $0.00 | $195.49 | $195.48 | 0 |
| 11:57 AM | $195.48 | Up $0.00 | $195.49 | $195.48 | 0 |
| 11:57 AM | $195.48 | Up $0.00 | $195.49 | $195.48 | 0 |
| 11:57 AM | $195.48 | Up $0.00 | $195.49 | $195.48 | 0 |
| 11:57 AM | $195.48 | Up $0.00 | $195.49 | $195.48 | 0 |
| 11:57 AM | $195.48 | Up $0.00 | $195.49 | $195.48 | 0 |
| 11:54 AM | $195.52 | Down $ -0.42 | $195.76 | $195.51 | 400 |
| 11:54 AM | $195.52 | Up $0.00 | $195.76 | $195.51 | 0 |
| 11:54 AM | $195.52 | Up $0.00 | $195.76 | $195.51 | 0 |
| 11:51 AM | $195.94 | Up $0.32 | $195.94 | $195.94 | 100 |
| 11:51 AM | $195.94 | Up $0.00 | $195.94 | $195.94 | 0 |
| 11:51 AM | $195.94 | Up $0.00 | $195.94 | $195.94 | 0 |
| 11:48 AM | $195.62 | Up $0.09 | $195.98 | $195.62 | 300 |
| 11:48 AM | $195.62 | Up $0.00 | $195.98 | $195.62 | 0 |
| 11:48 AM | $195.62 | Up $0.00 | $195.98 | $195.62 | 0 |
| 11:47 AM | $195.53 | Up $0.03 | $195.53 | $195.53 | 100 |
| 11:46 AM | $195.50 | Up $0.33 | $195.50 | $195.17 | 900 |
| 11:45 AM | $195.17 | Up $0.17 | $195.17 | $195.04 | 200 |
| 11:43 AM | $195.00 | Up $0.17 | $195.00 | $194.80 | 1,200 |
| 11:43 AM | $195.00 | Up $0.00 | $195.00 | $194.80 | 0 |
| 11:41 AM | $194.83 | Down $ -0.34 | $194.98 | $194.83 | 800 |
| 11:41 AM | $194.83 | Up $0.00 | $194.98 | $194.83 | 0 |
| 11:40 AM | $195.17 | Up $0.26 | $195.17 | $195.17 | 100 |
| 11:38 AM | $194.91 | Up $0.01 | $194.97 | $194.77 | 3,300 |
| 11:38 AM | $194.91 | Up $0.00 | $194.97 | $194.77 | 0 |
| 11:37 AM | $194.90 | Up $0.20 | $195.10 | $194.68 | 7,500 |
| 11:33 AM | $194.70 | Down $ -0.14 | $195.00 | $194.70 | 2,200 |
| 11:33 AM | $194.70 | Up $0.00 | $195.00 | $194.70 | 0 |
| 11:33 AM | $194.70 | Up $0.00 | $195.00 | $194.70 | 0 |
| 11:33 AM | $194.70 | Up $0.00 | $195.00 | $194.70 | 0 |
| 11:32 AM | $194.84 | Up $0.10 | $195.01 | $194.74 | 2,900 |
| 11:31 AM | $194.74 | Up $0.36 | $194.74 | $194.68 | 200 |
| 11:30 AM | $194.38 | Down $ -0.69 | $194.99 | $194.38 | 3,600 |
| 11:29 AM | $195.07 | Up $0.31 | $195.07 | $194.94 | 200 |
| 11:27 AM | $194.76 | Down $ -0.19 | $194.76 | $194.76 | 300 |
| 11:27 AM | $194.76 | Up $0.00 | $194.76 | $194.76 | 0 |
| 11:25 AM | $194.95 | Up $0.12 | $194.95 | $194.74 | 1,300 |
| 11:25 AM | $194.95 | Up $0.00 | $194.95 | $194.74 | 0 |
| 11:24 AM | $194.83 | Up $0.03 | $194.83 | $194.69 | 1,400 |
| 11:20 AM | $194.80 | Up $0.20 | $194.81 | $194.80 | 300 |
| 11:20 AM | $194.80 | Up $0.00 | $194.81 | $194.80 | 0 |
| 11:20 AM | $194.80 | Up $0.00 | $194.81 | $194.80 | 0 |
| 11:20 AM | $194.80 | Up $0.00 | $194.81 | $194.80 | 0 |
| 11:18 AM | $194.61 | Up $0.02 | $194.63 | $194.60 | 300 |
| 11:18 AM | $194.61 | Up $0.00 | $194.63 | $194.60 | 0 |
| 11:17 AM | $194.58 | Up $0.02 | $194.58 | $194.31 | 300 |
| 11:16 AM | $194.56 | Up $0.03 | $194.56 | $194.56 | 100 |
| 11:13 AM | $194.53 | Down $ -0.20 | $194.74 | $194.53 | 600 |
| 11:13 AM | $194.53 | Up $0.00 | $194.74 | $194.53 | 0 |
| 11:13 AM | $194.53 | Up $0.00 | $194.74 | $194.53 | 0 |
| 11:12 AM | $194.73 | Down $ -0.17 | $194.73 | $194.71 | 500 |
| 11:10 AM | $194.90 | Up $0.26 | $194.90 | $194.67 | 1,200 |
| 11:10 AM | $194.90 | Up $0.00 | $194.90 | $194.67 | 0 |
| 11:09 AM | $194.64 | Up $0.10 | $194.64 | $194.53 | 700 |
| 11:08 AM | $194.54 | Up $0.02 | $194.54 | $194.54 | 100 |
| 11:06 AM | $194.52 | Up $0.10 | $194.68 | $194.52 | 300 |
| 11:06 AM | $194.52 | Up $0.00 | $194.68 | $194.52 | 0 |
| 11:05 AM | $194.42 | Up $0.59 | $194.42 | $193.74 | 1,100 |
| 11:01 AM | $193.83 | Down $ -0.04 | $193.83 | $193.64 | 200 |
| 11:01 AM | $193.83 | Up $0.00 | $193.83 | $193.64 | 0 |
| 11:01 AM | $193.83 | Up $0.00 | $193.83 | $193.64 | 0 |
| 11:01 AM | $193.83 | Up $0.00 | $193.83 | $193.64 | 0 |
| 11:00 AM | $193.87 | Up $0.07 | $193.87 | $193.87 | 100 |
| 10:58 AM | $193.80 | Up $0.42 | $193.87 | $193.79 | 600 |
| 10:58 AM | $193.80 | Up $0.00 | $193.87 | $193.79 | 0 |
| 10:54 AM | $193.39 | Down $ -0.16 | $193.49 | $193.39 | 300 |
| 10:54 AM | $193.39 | Up $0.00 | $193.49 | $193.39 | 0 |
| 10:54 AM | $193.39 | Up $0.00 | $193.49 | $193.39 | 0 |
| 10:54 AM | $193.39 | Up $0.00 | $193.49 | $193.39 | 0 |
| 10:47 AM | $193.54 | Down $ -0.37 | $193.85 | $193.54 | 800 |
| 10:47 AM | $193.54 | Up $0.00 | $193.85 | $193.54 | 0 |
| 10:47 AM | $193.54 | Up $0.00 | $193.85 | $193.54 | 0 |
| 10:47 AM | $193.54 | Up $0.00 | $193.85 | $193.54 | 0 |
| 10:47 AM | $193.54 | Up $0.00 | $193.85 | $193.54 | 0 |
| 10:47 AM | $193.54 | Up $0.00 | $193.85 | $193.54 | 0 |
| 10:47 AM | $193.54 | Up $0.00 | $193.85 | $193.54 | 0 |
| 10:45 AM | $193.91 | Up $0.27 | $193.91 | $193.80 | 600 |
| 10:45 AM | $193.91 | Up $0.00 | $193.91 | $193.80 | 0 |
| 10:42 AM | $193.64 | Down $ -0.19 | $193.85 | $193.64 | 400 |
| 10:42 AM | $193.64 | Up $0.00 | $193.85 | $193.64 | 0 |
| 10:42 AM | $193.64 | Up $0.00 | $193.85 | $193.64 | 0 |
| 10:41 AM | $193.83 | Down $ -0.19 | $193.84 | $193.83 | 400 |
| 10:36 AM | $194.02 | Down $ -0.02 | $194.06 | $193.98 | 600 |
| 10:36 AM | $194.02 | Up $0.00 | $194.06 | $193.98 | 0 |
| 10:36 AM | $194.02 | Up $0.00 | $194.06 | $193.98 | 0 |
| 10:36 AM | $194.02 | Up $0.00 | $194.06 | $193.98 | 0 |
| 10:36 AM | $194.02 | Up $0.00 | $194.06 | $193.98 | 0 |
| 10:32 AM | $194.04 | Down $ -0.23 | $194.16 | $194.04 | 1,500 |
| 10:32 AM | $194.04 | Up $0.00 | $194.16 | $194.04 | 0 |
| 10:32 AM | $194.04 | Up $0.00 | $194.16 | $194.04 | 0 |
| 10:32 AM | $194.04 | Up $0.00 | $194.16 | $194.04 | 0 |
| 10:30 AM | $194.27 | Up $0.01 | $194.27 | $194.27 | 100 |
| 10:30 AM | $194.27 | Up $0.00 | $194.27 | $194.27 | 0 |
| 10:29 AM | $194.26 | Up $0.07 | $194.27 | $193.85 | 1,400 |
| 10:26 AM | $194.19 | Up $0.04 | $194.19 | $194.19 | 100 |
| 10:26 AM | $194.19 | Up $0.00 | $194.19 | $194.19 | 0 |
| 10:26 AM | $194.19 | Up $0.00 | $194.19 | $194.19 | 0 |
| 10:24 AM | $194.15 | Up $0.56 | $194.15 | $194.14 | 400 |
| 10:24 AM | $194.15 | Up $0.00 | $194.15 | $194.14 | 0 |
| 10:21 AM | $193.59 | Up $0.00 | $193.59 | $193.59 | 100 |
| 10:21 AM | $193.59 | Up $0.00 | $193.59 | $193.59 | 0 |
| 10:21 AM | $193.59 | Up $0.00 | $193.59 | $193.59 | 0 |
| 10:19 AM | $193.59 | Down $ -0.46 | $193.59 | $193.59 | 100 |
| 10:19 AM | $193.59 | Up $0.00 | $193.59 | $193.59 | 0 |
| 10:18 AM | $194.05 | Down $ -0.75 | $194.66 | $194.05 | 2,200 |
| 10:14 AM | $194.80 | Up $0.61 | $194.80 | $194.68 | 200 |
| 10:14 AM | $194.80 | Up $0.00 | $194.80 | $194.68 | 0 |
| 10:14 AM | $194.80 | Up $0.00 | $194.80 | $194.68 | 0 |
| 10:14 AM | $194.80 | Up $0.00 | $194.80 | $194.68 | 0 |
| 10:09 AM | $194.19 | Down $ -0.59 | $194.65 | $194.19 | 700 |
| 10:09 AM | $194.19 | Up $0.00 | $194.65 | $194.19 | 0 |
| 10:09 AM | $194.19 | Up $0.00 | $194.65 | $194.19 | 0 |
| 10:09 AM | $194.19 | Up $0.00 | $194.65 | $194.19 | 0 |
| 10:09 AM | $194.19 | Up $0.00 | $194.65 | $194.19 | 0 |
| 10:06 AM | $194.78 | Up $0.65 | $194.78 | $194.78 | 300 |
| 10:06 AM | $194.78 | Up $0.00 | $194.78 | $194.78 | 0 |
| 10:06 AM | $194.78 | Up $0.00 | $194.78 | $194.78 | 0 |
| 10:04 AM | $194.13 | Up $0.18 | $194.13 | $194.06 | 2,200 |
| 10:04 AM | $194.13 | Up $0.00 | $194.13 | $194.06 | 0 |
| 10:02 AM | $193.95 | Up $0.74 | $193.95 | $193.94 | 200 |
| 10:02 AM | $193.95 | Up $0.00 | $193.95 | $193.94 | 0 |
| 10:01 AM | $193.21 | Down $ -0.88 | $193.43 | $193.21 | 500 |
| 10:00 AM | $194.09 | Down $ -0.38 | $194.28 | $194.09 | 200 |
| 09:59 AM | $194.47 | Down $ -0.06 | $194.49 | $194.47 | 700 |
| 09:55 AM | $194.53 | Up $0.53 | $194.53 | $194.45 | 600 |
| 09:55 AM | $194.53 | Up $0.00 | $194.53 | $194.45 | 0 |
| 09:55 AM | $194.53 | Up $0.00 | $194.53 | $194.45 | 0 |
| 09:55 AM | $194.53 | Up $0.00 | $194.53 | $194.45 | 0 |
| 09:52 AM | $194.00 | Up $0.65 | $194.08 | $193.72 | 1,200 |
| 09:52 AM | $194.00 | Up $0.00 | $194.08 | $193.72 | 0 |
| 09:52 AM | $194.00 | Up $0.00 | $194.08 | $193.72 | 0 |
| 09:51 AM | $193.35 | Up $1.52 | $193.61 | $193.11 | 2,500 |
| 09:49 AM | $191.83 | Up $0.00 | $191.83 | $191.83 | 200 |
| 09:49 AM | $191.83 | Up $0.00 | $191.83 | $191.83 | 0 |
| 09:46 AM | $191.83 | Up $0.05 | $191.83 | $191.83 | 200 |
| 09:46 AM | $191.83 | Up $0.00 | $191.83 | $191.83 | 0 |
| 09:46 AM | $191.83 | Up $0.00 | $191.83 | $191.83 | 0 |
| 09:45 AM | $191.78 | Down $ -0.59 | $192.37 | $191.78 | 1,600 |
| 09:44 AM | $192.37 | Down $ -0.01 | $192.37 | $192.37 | 300 |
| 09:41 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 100 |
| 09:41 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 0 |
| 09:41 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 0 |
| 09:34 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 100 |
| 09:34 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 0 |
| 09:34 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 0 |
| 09:34 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 0 |
| 09:34 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 0 |
| 09:34 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 0 |
| 09:34 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 0 |
| 09:32 AM | $192.38 | Up $0.01 | $192.38 | $192.38 | 100 |
| 09:32 AM | $192.38 | Up $0.00 | $192.38 | $192.38 | 0 |
| 09:31 AM | $192.37 | Down $ -0.34 | $192.37 | $192.37 | 200 |
| 09:30 AM | $192.71 | Down $ -1.19 | $196.16 | $192.71 | 2,700 |
| Previous close | $193.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $166.86 | $167.59 | $168.07 | $166.37 | 130,900 |
| 07/04/2026 | $160.07 | $159.80 | $160.76 | $156.75 | 406,300 |
Graphs are not available, please refer to the detailed table