Find a quote
TFI INTERNATIONAL INC
222.46 Down -5.41 (-2.43 %)
Delayed : 2026/06/09 17:40:00
- Previous close $227.87
- Opening $229.26
- Today High $233.85
- Today Low $219.80
- Price Bid $220.70
- Price Ask $220.70
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 3
- Volume 458,142
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $222.46 | Up $0.05 | $222.46 | $222.46 | 70,700 |
| 03:59 PM | $222.41 | Up $0.03 | $222.50 | $222.14 | 6,500 |
| 03:58 PM | $222.38 | Down $ -0.01 | $222.49 | $222.27 | 3,200 |
| 03:57 PM | $222.39 | Down $ -0.11 | $222.47 | $222.39 | 3,300 |
| 03:56 PM | $222.50 | Up $0.00 | $222.50 | $222.37 | 4,400 |
| 03:55 PM | $222.50 | Up $0.00 | $222.50 | $222.38 | 5,500 |
| 03:54 PM | $222.50 | Up $0.01 | $222.50 | $222.41 | 4,000 |
| 03:53 PM | $222.49 | Up $0.24 | $222.49 | $222.29 | 1,600 |
| 03:51 PM | $222.25 | Up $0.15 | $222.25 | $222.14 | 1,000 |
| 03:51 PM | $222.25 | Up $0.00 | $222.25 | $222.14 | 0 |
| 03:50 PM | $222.10 | Up $0.60 | $222.10 | $221.65 | 1,200 |
| 03:49 PM | $221.50 | Up $0.10 | $221.55 | $221.47 | 2,300 |
| 03:48 PM | $221.40 | Down $ -0.30 | $221.60 | $221.40 | 3,900 |
| 03:47 PM | $221.70 | Down $ -0.07 | $221.70 | $221.59 | 1,300 |
| 03:45 PM | $221.77 | Up $0.03 | $221.77 | $221.73 | 500 |
| 03:45 PM | $221.77 | Up $0.00 | $221.77 | $221.73 | 0 |
| 03:44 PM | $221.75 | Up $0.12 | $221.77 | $221.66 | 500 |
| 03:43 PM | $221.63 | Down $ -0.27 | $221.86 | $221.63 | 1,200 |
| 03:42 PM | $221.90 | Up $0.17 | $221.90 | $221.72 | 1,900 |
| 03:41 PM | $221.73 | Down $ -0.09 | $221.85 | $221.73 | 1,200 |
| 03:40 PM | $221.82 | Down $ -0.21 | $222.09 | $221.82 | 1,400 |
| 03:39 PM | $222.03 | Down $ -0.12 | $222.11 | $222.03 | 800 |
| 03:38 PM | $222.15 | Down $ -0.09 | $222.16 | $222.12 | 900 |
| 03:37 PM | $222.24 | Up $0.08 | $222.24 | $222.18 | 500 |
| 03:36 PM | $222.17 | Up $0.05 | $222.24 | $222.17 | 500 |
| 03:35 PM | $222.11 | Down $ -0.14 | $222.21 | $222.11 | 1,300 |
| 03:34 PM | $222.25 | Up $0.06 | $222.25 | $222.14 | 500 |
| 03:33 PM | $222.19 | Down $ -0.24 | $222.33 | $222.19 | 2,100 |
| 03:31 PM | $222.43 | Up $0.11 | $222.43 | $222.41 | 200 |
| 03:31 PM | $222.43 | Up $0.00 | $222.43 | $222.41 | 0 |
| 03:30 PM | $222.32 | Down $ -0.35 | $222.42 | $222.32 | 1,300 |
| 03:28 PM | $222.67 | Down $ -0.01 | $222.67 | $222.55 | 300 |
| 03:28 PM | $222.67 | Up $0.00 | $222.67 | $222.55 | 0 |
| 03:27 PM | $222.68 | Up $0.11 | $222.68 | $222.66 | 1,200 |
| 03:26 PM | $222.57 | Down $ -0.26 | $222.63 | $222.57 | 900 |
| 03:25 PM | $222.83 | Up $0.22 | $222.83 | $222.83 | 100 |
| 03:23 PM | $222.61 | Up $0.00 | $222.61 | $222.61 | 100 |
| 03:23 PM | $222.61 | Up $0.00 | $222.61 | $222.61 | 0 |
| 03:22 PM | $222.61 | Down $ -0.27 | $222.68 | $222.61 | 700 |
| 03:21 PM | $222.88 | Up $0.38 | $222.88 | $222.69 | 700 |
| 03:20 PM | $222.50 | Down $ -0.19 | $222.69 | $222.44 | 1,100 |
| 03:19 PM | $222.69 | Down $ -0.14 | $222.79 | $222.69 | 200 |
| 03:18 PM | $222.83 | Down $ -0.17 | $223.07 | $222.82 | 1,500 |
| 03:17 PM | $223.00 | Up $0.00 | $223.00 | $222.84 | 700 |
| 03:16 PM | $223.00 | Up $0.00 | $223.05 | $222.97 | 1,500 |
| 03:15 PM | $223.00 | Down $ -0.30 | $223.24 | $223.00 | 1,600 |
| 03:14 PM | $223.30 | Down $ -0.17 | $223.60 | $223.30 | 1,200 |
| 03:13 PM | $223.47 | Down $ -0.03 | $223.55 | $223.47 | 1,200 |
| 03:12 PM | $223.50 | Up $0.08 | $223.58 | $223.47 | 1,300 |
| 03:11 PM | $223.42 | Down $ -0.03 | $223.44 | $223.42 | 800 |
| 03:10 PM | $223.45 | Down $ -0.11 | $223.77 | $223.45 | 8,900 |
| 03:08 PM | $223.56 | Up $0.26 | $223.56 | $223.50 | 500 |
| 03:08 PM | $223.56 | Up $0.00 | $223.56 | $223.50 | 0 |
| 03:07 PM | $223.30 | Up $0.01 | $223.30 | $223.30 | 100 |
| 03:06 PM | $223.29 | Down $ -0.12 | $223.34 | $223.29 | 1,300 |
| 03:05 PM | $223.41 | Up $0.28 | $223.55 | $223.25 | 1,100 |
| 03:04 PM | $223.13 | Up $0.09 | $223.22 | $223.13 | 800 |
| 03:02 PM | $223.04 | Down $ -0.11 | $223.04 | $223.04 | 100 |
| 03:02 PM | $223.04 | Up $0.00 | $223.04 | $223.04 | 0 |
| 03:01 PM | $223.15 | Up $0.15 | $223.15 | $223.15 | 200 |
| 03:00 PM | $223.00 | Up $0.00 | $223.11 | $222.85 | 2,100 |
| 02:59 PM | $223.00 | Down $ -0.05 | $223.14 | $222.97 | 1,600 |
| 02:58 PM | $223.05 | Up $0.01 | $223.05 | $223.05 | 200 |
| 02:57 PM | $223.04 | Down $ -0.10 | $223.13 | $223.03 | 400 |
| 02:56 PM | $223.14 | Up $0.06 | $223.14 | $223.00 | 600 |
| 02:55 PM | $223.08 | Down $ -0.10 | $223.15 | $222.98 | 800 |
| 02:54 PM | $223.18 | Up $0.03 | $223.19 | $223.04 | 1,000 |
| 02:53 PM | $223.15 | Up $0.03 | $223.15 | $223.03 | 400 |
| 02:52 PM | $223.12 | Up $0.20 | $223.12 | $223.10 | 400 |
| 02:51 PM | $222.92 | Down $ -0.25 | $223.19 | $222.77 | 1,700 |
| 02:47 PM | $223.17 | Up $0.22 | $223.17 | $223.11 | 500 |
| 02:47 PM | $223.17 | Up $0.00 | $223.17 | $223.11 | 0 |
| 02:47 PM | $223.17 | Up $0.00 | $223.17 | $223.11 | 0 |
| 02:47 PM | $223.17 | Up $0.00 | $223.17 | $223.11 | 0 |
| 02:46 PM | $222.95 | Up $0.16 | $222.96 | $222.79 | 400 |
| 02:45 PM | $222.79 | Down $ -0.09 | $222.79 | $222.52 | 1,800 |
| 02:43 PM | $222.88 | Down $ -0.47 | $223.38 | $222.88 | 1,200 |
| 02:43 PM | $222.88 | Up $0.00 | $223.38 | $222.88 | 0 |
| 02:42 PM | $223.35 | Down $ -0.03 | $223.35 | $223.31 | 400 |
| 02:41 PM | $223.38 | Down $ -0.17 | $223.60 | $223.38 | 2,800 |
| 02:40 PM | $223.55 | Down $ -0.05 | $223.60 | $223.55 | 4,200 |
| 02:39 PM | $223.60 | Down $ -0.11 | $223.75 | $223.59 | 10,600 |
| 02:38 PM | $223.71 | Down $ -0.04 | $223.76 | $223.63 | 1,600 |
| 02:37 PM | $223.75 | Down $ -0.15 | $224.01 | $223.75 | 1,200 |
| 02:36 PM | $223.90 | Up $0.24 | $223.90 | $223.89 | 1,000 |
| 02:35 PM | $223.66 | Down $ -0.17 | $223.66 | $223.66 | 100 |
| 02:33 PM | $223.83 | Up $0.17 | $223.83 | $223.73 | 400 |
| 02:33 PM | $223.83 | Up $0.00 | $223.83 | $223.73 | 0 |
| 02:32 PM | $223.66 | Down $ -0.24 | $223.90 | $223.65 | 1,500 |
| 02:30 PM | $223.90 | Up $0.24 | $223.90 | $223.85 | 600 |
| 02:30 PM | $223.90 | Up $0.00 | $223.90 | $223.85 | 0 |
| 02:29 PM | $223.66 | Up $0.33 | $223.71 | $223.66 | 400 |
| 02:27 PM | $223.33 | Up $0.29 | $223.33 | $222.95 | 1,400 |
| 02:27 PM | $223.33 | Up $0.00 | $223.33 | $222.95 | 0 |
| 02:26 PM | $223.04 | Up $0.02 | $223.05 | $223.04 | 500 |
| 02:24 PM | $223.02 | Up $0.15 | $223.02 | $222.98 | 300 |
| 02:24 PM | $223.02 | Up $0.00 | $223.02 | $222.98 | 0 |
| 02:23 PM | $222.87 | Down $ -0.04 | $222.90 | $222.84 | 1,900 |
| 02:22 PM | $222.91 | Up $0.42 | $222.91 | $222.48 | 1,200 |
| 02:20 PM | $222.49 | Down $0.00 | $222.66 | $222.39 | 1,200 |
| 02:20 PM | $222.49 | Up $0.00 | $222.66 | $222.39 | 0 |
| 02:19 PM | $222.50 | Down $0.00 | $222.50 | $222.50 | 100 |
| 02:18 PM | $222.50 | Up $0.12 | $222.50 | $222.49 | 200 |
| 02:17 PM | $222.38 | Up $0.19 | $222.38 | $222.24 | 300 |
| 02:15 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 100 |
| 02:15 PM | $222.19 | Up $0.00 | $222.19 | $222.19 | 0 |
| 02:14 PM | $222.19 | Up $0.06 | $222.19 | $222.19 | 100 |
| 02:10 PM | $222.13 | Down $ -0.02 | $222.24 | $222.11 | 1,100 |
| 02:10 PM | $222.13 | Up $0.00 | $222.24 | $222.11 | 0 |
| 02:10 PM | $222.13 | Up $0.00 | $222.24 | $222.11 | 0 |
| 02:10 PM | $222.13 | Up $0.00 | $222.24 | $222.11 | 0 |
| 02:09 PM | $222.15 | Down $ -0.04 | $222.16 | $222.14 | 2,000 |
| 02:06 PM | $222.19 | Down $ -0.03 | $222.36 | $222.19 | 1,900 |
| 02:06 PM | $222.19 | Up $0.00 | $222.36 | $222.19 | 0 |
| 02:06 PM | $222.19 | Up $0.00 | $222.36 | $222.19 | 0 |
| 02:05 PM | $222.22 | Up $0.12 | $222.22 | $222.07 | 1,300 |
| 02:04 PM | $222.11 | Up $0.01 | $222.11 | $222.07 | 200 |
| 02:03 PM | $222.09 | Down $ -0.15 | $222.36 | $222.09 | 1,100 |
| 02:00 PM | $222.24 | Up $0.10 | $222.24 | $222.23 | 600 |
| 02:00 PM | $222.24 | Up $0.00 | $222.24 | $222.23 | 0 |
| 02:00 PM | $222.24 | Up $0.00 | $222.24 | $222.23 | 0 |
| 01:59 PM | $222.14 | Down $ -0.36 | $222.50 | $222.14 | 10,400 |
| 01:58 PM | $222.50 | Up $0.01 | $222.50 | $222.46 | 2,800 |
| 01:57 PM | $222.49 | Up $0.00 | $222.50 | $222.38 | 21,200 |
| 01:55 PM | $222.49 | Up $0.11 | $222.49 | $222.38 | 500 |
| 01:55 PM | $222.49 | Up $0.00 | $222.49 | $222.38 | 0 |
| 01:54 PM | $222.38 | Up $0.23 | $222.38 | $222.37 | 1,000 |
| 01:53 PM | $222.15 | Down $ -0.24 | $222.40 | $222.15 | 1,500 |
| 01:52 PM | $222.39 | Up $0.17 | $222.39 | $222.39 | 100 |
| 01:51 PM | $222.22 | Up $0.22 | $222.23 | $222.07 | 1,100 |
| 01:50 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 100 |
| 01:49 PM | $222.00 | Down $ -0.04 | $222.00 | $222.00 | 200 |
| 01:48 PM | $222.04 | Down $ -0.11 | $222.04 | $222.04 | 200 |
| 01:47 PM | $222.15 | Up $0.16 | $222.18 | $221.99 | 1,400 |
| 01:46 PM | $221.99 | Down $ -0.12 | $222.00 | $221.88 | 1,200 |
| 01:45 PM | $222.11 | Down $ -0.35 | $222.39 | $222.11 | 200 |
| 01:44 PM | $222.46 | Down $ -0.33 | $222.64 | $222.43 | 2,300 |
| 01:43 PM | $222.79 | Up $0.03 | $222.79 | $222.75 | 1,000 |
| 01:42 PM | $222.76 | Up $0.01 | $222.76 | $222.68 | 700 |
| 01:41 PM | $222.75 | Down $ -0.02 | $222.76 | $222.56 | 800 |
| 01:38 PM | $222.77 | Up $0.22 | $222.77 | $222.64 | 500 |
| 01:38 PM | $222.77 | Up $0.00 | $222.77 | $222.64 | 0 |
| 01:38 PM | $222.77 | Up $0.00 | $222.77 | $222.64 | 0 |
| 01:36 PM | $222.55 | Up $0.16 | $222.56 | $222.55 | 300 |
| 01:36 PM | $222.55 | Up $0.00 | $222.56 | $222.55 | 0 |
| 01:33 PM | $222.39 | Up $0.30 | $222.57 | $222.39 | 2,000 |
| 01:33 PM | $222.39 | Up $0.00 | $222.57 | $222.39 | 0 |
| 01:33 PM | $222.39 | Up $0.00 | $222.57 | $222.39 | 0 |
| 01:31 PM | $222.09 | Down $ -0.40 | $222.32 | $222.09 | 1,300 |
| 01:31 PM | $222.09 | Up $0.00 | $222.32 | $222.09 | 0 |
| 01:29 PM | $222.49 | Up $0.17 | $222.49 | $222.49 | 100 |
| 01:29 PM | $222.49 | Up $0.00 | $222.49 | $222.49 | 0 |
| 01:28 PM | $222.32 | Up $0.30 | $222.52 | $222.31 | 1,100 |
| 01:27 PM | $222.02 | Up $0.00 | $222.02 | $222.02 | 100 |
| 01:26 PM | $222.02 | Up $0.02 | $222.27 | $222.02 | 1,300 |
| 01:24 PM | $222.00 | Down $ -0.12 | $222.00 | $221.95 | 400 |
| 01:24 PM | $222.00 | Up $0.00 | $222.00 | $221.95 | 0 |
| 01:23 PM | $222.12 | Down $ -0.26 | $222.42 | $222.12 | 1,400 |
| 01:21 PM | $222.38 | Up $0.52 | $222.38 | $222.17 | 600 |
| 01:21 PM | $222.38 | Up $0.00 | $222.38 | $222.17 | 0 |
| 01:20 PM | $221.86 | Down $ -0.03 | $221.86 | $221.86 | 300 |
| 01:19 PM | $221.89 | Down $ -0.11 | $221.92 | $221.86 | 700 |
| 01:18 PM | $222.00 | Up $0.39 | $222.00 | $221.65 | 800 |
| 01:17 PM | $221.61 | Up $0.02 | $221.61 | $221.49 | 1,100 |
| 01:15 PM | $221.59 | Up $0.23 | $221.59 | $221.58 | 300 |
| 01:15 PM | $221.59 | Up $0.00 | $221.59 | $221.58 | 0 |
| 01:14 PM | $221.36 | Up $0.01 | $221.36 | $221.36 | 100 |
| 01:13 PM | $221.35 | Up $0.46 | $221.35 | $221.00 | 800 |
| 01:12 PM | $220.89 | Up $0.33 | $220.90 | $220.89 | 200 |
| 01:10 PM | $220.56 | Down $ -0.76 | $221.10 | $220.56 | 1,900 |
| 01:10 PM | $220.56 | Up $0.00 | $221.10 | $220.56 | 0 |
| 01:05 PM | $221.32 | Up $0.01 | $221.32 | $221.31 | 500 |
| 01:05 PM | $221.32 | Up $0.00 | $221.32 | $221.31 | 0 |
| 01:05 PM | $221.32 | Up $0.00 | $221.32 | $221.31 | 0 |
| 01:05 PM | $221.32 | Up $0.00 | $221.32 | $221.31 | 0 |
| 01:05 PM | $221.32 | Up $0.00 | $221.32 | $221.31 | 0 |
| 01:04 PM | $221.31 | Up $0.09 | $221.32 | $221.31 | 300 |
| 01:03 PM | $221.22 | Up $0.40 | $221.24 | $221.22 | 200 |
| 12:59 PM | $220.82 | Down $ -0.32 | $220.85 | $220.82 | 700 |
| 12:59 PM | $220.82 | Up $0.00 | $220.85 | $220.82 | 0 |
| 12:59 PM | $220.82 | Up $0.00 | $220.85 | $220.82 | 0 |
| 12:59 PM | $220.82 | Up $0.00 | $220.85 | $220.82 | 0 |
| 12:58 PM | $221.14 | Up $0.40 | $221.15 | $220.96 | 400 |
| 12:54 PM | $220.74 | Down $ -0.14 | $220.74 | $220.74 | 500 |
| 12:54 PM | $220.74 | Up $0.00 | $220.74 | $220.74 | 0 |
| 12:54 PM | $220.74 | Up $0.00 | $220.74 | $220.74 | 0 |
| 12:54 PM | $220.74 | Up $0.00 | $220.74 | $220.74 | 0 |
| 12:53 PM | $220.88 | Down $ -0.35 | $221.09 | $220.88 | 500 |
| 12:52 PM | $221.23 | Up $0.11 | $221.55 | $221.22 | 3,500 |
| 12:44 PM | $221.12 | Up $0.16 | $221.12 | $221.12 | 100 |
| 12:44 PM | $221.12 | Up $0.00 | $221.12 | $221.12 | 0 |
| 12:44 PM | $221.12 | Up $0.00 | $221.12 | $221.12 | 0 |
| 12:44 PM | $221.12 | Up $0.00 | $221.12 | $221.12 | 0 |
| 12:44 PM | $221.12 | Up $0.00 | $221.12 | $221.12 | 0 |
| 12:44 PM | $221.12 | Up $0.00 | $221.12 | $221.12 | 0 |
| 12:44 PM | $221.12 | Up $0.00 | $221.12 | $221.12 | 0 |
| 12:44 PM | $221.12 | Up $0.00 | $221.12 | $221.12 | 0 |
| 12:43 PM | $220.96 | Up $0.68 | $220.96 | $220.52 | 800 |
| 12:41 PM | $220.28 | Up $0.48 | $220.53 | $220.28 | 400 |
| 12:41 PM | $220.28 | Up $0.00 | $220.53 | $220.28 | 0 |
| 12:39 PM | $219.80 | Down $ -0.62 | $220.80 | $219.80 | 2,200 |
| 12:39 PM | $219.80 | Up $0.00 | $220.80 | $219.80 | 0 |
| 12:38 PM | $220.42 | Down $ -1.42 | $221.77 | $220.42 | 3,000 |
| 12:37 PM | $221.84 | Down $ -0.52 | $222.23 | $221.82 | 1,300 |
| 12:36 PM | $222.36 | Up $0.29 | $222.36 | $222.20 | 700 |
| 12:35 PM | $222.07 | Up $0.26 | $222.17 | $221.97 | 1,100 |
| 12:34 PM | $221.81 | Up $0.12 | $221.81 | $221.81 | 200 |
| 12:33 PM | $221.69 | Down $ -0.20 | $221.80 | $221.69 | 800 |
| 12:32 PM | $221.89 | Up $0.48 | $221.89 | $221.66 | 800 |
| 12:31 PM | $221.41 | Down $ -0.32 | $221.67 | $221.41 | 1,200 |
| 12:30 PM | $221.73 | Down $ -0.07 | $221.80 | $221.73 | 200 |
| 12:29 PM | $221.80 | Down $ -0.03 | $221.83 | $221.80 | 500 |
| 12:28 PM | $221.83 | Down $ -0.16 | $221.90 | $221.83 | 1,100 |
| 12:27 PM | $221.99 | Up $0.11 | $221.99 | $221.99 | 200 |
| 12:26 PM | $221.88 | Down $ -0.02 | $222.11 | $221.88 | 600 |
| 12:25 PM | $221.90 | Up $0.61 | $222.00 | $221.90 | 600 |
| 12:24 PM | $221.29 | Up $0.26 | $221.29 | $221.29 | 400 |
| 12:23 PM | $221.03 | Down $ -0.04 | $221.03 | $220.88 | 200 |
| 12:22 PM | $221.07 | Up $0.01 | $221.07 | $221.07 | 200 |
| 12:21 PM | $221.06 | Up $0.33 | $221.07 | $220.81 | 1,000 |
| 12:20 PM | $220.73 | Down $ -0.19 | $221.00 | $220.73 | 400 |
| 12:19 PM | $220.92 | Down $ -0.57 | $221.50 | $220.91 | 1,900 |
| 12:18 PM | $221.49 | Down $ -0.14 | $221.50 | $221.49 | 400 |
| 12:16 PM | $221.63 | Down $ -0.33 | $221.81 | $221.42 | 1,600 |
| 12:16 PM | $221.63 | Up $0.00 | $221.81 | $221.42 | 0 |
| 12:15 PM | $221.96 | Up $0.17 | $221.96 | $221.80 | 600 |
| 12:14 PM | $221.79 | Up $0.11 | $221.81 | $221.78 | 1,200 |
| 12:13 PM | $221.68 | Down $ -0.36 | $221.90 | $221.61 | 2,000 |
| 12:12 PM | $222.04 | Up $0.32 | $222.04 | $222.00 | 800 |
| 12:11 PM | $221.72 | Down $ -0.30 | $221.98 | $221.72 | 1,100 |
| 12:10 PM | $222.02 | Down $ -0.08 | $222.02 | $222.02 | 200 |
| 12:09 PM | $222.10 | Down $ -0.03 | $222.13 | $221.98 | 1,200 |
| 12:08 PM | $222.13 | Down $ -0.29 | $222.13 | $222.13 | 200 |
| 12:06 PM | $222.42 | Up $0.75 | $222.42 | $222.25 | 800 |
| 12:06 PM | $222.42 | Up $0.00 | $222.42 | $222.25 | 0 |
| 12:05 PM | $221.67 | Down $ -0.65 | $222.28 | $221.67 | 5,900 |
| 12:03 PM | $222.32 | Down $ -0.08 | $222.32 | $222.29 | 500 |
| 12:03 PM | $222.32 | Up $0.00 | $222.32 | $222.29 | 0 |
| 12:02 PM | $222.40 | Down $ -0.17 | $222.69 | $222.40 | 600 |
| 12:01 PM | $222.57 | Down $ -0.02 | $222.57 | $222.56 | 200 |
| 12:00 PM | $222.59 | Up $0.30 | $222.59 | $222.36 | 900 |
| 11:59 AM | $222.29 | Down $ -0.44 | $222.74 | $222.29 | 1,000 |
| 11:58 AM | $222.73 | Up $0.21 | $222.73 | $222.59 | 500 |
| 11:57 AM | $222.52 | Down $ -0.32 | $222.89 | $222.52 | 1,300 |
| 11:55 AM | $222.84 | Down $ -0.67 | $223.12 | $222.84 | 400 |
| 11:55 AM | $222.84 | Up $0.00 | $223.12 | $222.84 | 0 |
| 11:53 AM | $223.51 | Down $ -0.14 | $223.51 | $223.51 | 100 |
| 11:53 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 11:51 AM | $223.65 | Up $0.21 | $223.65 | $223.41 | 1,100 |
| 11:51 AM | $223.65 | Up $0.00 | $223.65 | $223.41 | 0 |
| 11:49 AM | $223.44 | Down $ -0.16 | $223.44 | $223.44 | 100 |
| 11:49 AM | $223.44 | Up $0.00 | $223.44 | $223.44 | 0 |
| 11:48 AM | $223.60 | Down $ -0.24 | $223.60 | $223.60 | 200 |
| 11:47 AM | $223.84 | Up $0.15 | $223.84 | $223.82 | 400 |
| 11:46 AM | $223.69 | Down $ -0.16 | $223.69 | $223.69 | 200 |
| 11:45 AM | $223.85 | Down $ -0.06 | $224.18 | $223.76 | 1,100 |
| 11:44 AM | $223.91 | Down $ -0.09 | $223.93 | $223.91 | 500 |
| 11:43 AM | $224.00 | Up $0.52 | $224.00 | $223.97 | 500 |
| 11:39 AM | $223.48 | Up $0.44 | $223.48 | $223.47 | 200 |
| 11:39 AM | $223.48 | Up $0.00 | $223.48 | $223.47 | 0 |
| 11:39 AM | $223.48 | Up $0.00 | $223.48 | $223.47 | 0 |
| 11:39 AM | $223.48 | Up $0.00 | $223.48 | $223.47 | 0 |
| 11:37 AM | $223.04 | Down $ -0.11 | $223.05 | $222.90 | 900 |
| 11:37 AM | $223.04 | Up $0.00 | $223.05 | $222.90 | 0 |
| 11:36 AM | $223.15 | Down $ -0.18 | $223.24 | $223.15 | 800 |
| 11:34 AM | $223.33 | Up $0.35 | $223.33 | $223.32 | 300 |
| 11:34 AM | $223.33 | Up $0.00 | $223.33 | $223.32 | 0 |
| 11:33 AM | $222.98 | Up $0.00 | $222.98 | $222.98 | 100 |
| 11:32 AM | $222.98 | Up $0.02 | $223.09 | $222.98 | 700 |
| 11:31 AM | $222.96 | Down $ -0.14 | $222.97 | $222.80 | 1,100 |
| 11:30 AM | $223.10 | Down $ -0.16 | $223.26 | $223.10 | 800 |
| 11:29 AM | $223.26 | Down $ -0.11 | $223.42 | $222.86 | 2,500 |
| 11:28 AM | $223.37 | Down $ -0.23 | $223.59 | $223.36 | 1,800 |
| 11:27 AM | $223.60 | Down $ -0.18 | $223.74 | $223.60 | 700 |
| 11:25 AM | $223.78 | Down $ -0.40 | $223.78 | $223.78 | 100 |
| 11:25 AM | $223.78 | Up $0.00 | $223.78 | $223.78 | 0 |
| 11:24 AM | $224.18 | Up $0.47 | $224.18 | $224.18 | 100 |
| 11:23 AM | $223.71 | Down $ -0.64 | $224.05 | $223.71 | 1,300 |
| 11:22 AM | $224.35 | Down $ -0.12 | $224.37 | $224.00 | 4,200 |
| 11:21 AM | $224.47 | Down $ -0.06 | $224.53 | $224.47 | 800 |
| 11:20 AM | $224.53 | Up $0.06 | $224.78 | $224.33 | 1,700 |
| 11:19 AM | $224.47 | Down $ -0.04 | $224.69 | $224.34 | 2,500 |
| 11:18 AM | $224.51 | Down $ -0.18 | $224.94 | $224.51 | 600 |
| 11:16 AM | $224.69 | Down $ -0.07 | $224.69 | $224.69 | 100 |
| 11:16 AM | $224.69 | Up $0.00 | $224.69 | $224.69 | 0 |
| 11:15 AM | $224.76 | Down $ -0.51 | $225.21 | $224.76 | 800 |
| 11:14 AM | $225.27 | Down $ -0.30 | $225.57 | $225.20 | 1,300 |
| 11:13 AM | $225.57 | Down $ -0.14 | $225.70 | $225.57 | 600 |
| 11:12 AM | $225.71 | Down $ -0.16 | $225.76 | $225.71 | 400 |
| 11:11 AM | $225.87 | Down $ -0.09 | $225.88 | $225.87 | 200 |
| 11:10 AM | $225.96 | Down $ -0.13 | $225.96 | $225.96 | 300 |
| 11:08 AM | $226.09 | Up $0.21 | $226.09 | $226.08 | 400 |
| 11:08 AM | $226.09 | Up $0.00 | $226.09 | $226.08 | 0 |
| 11:07 AM | $225.89 | Down $ -0.28 | $226.05 | $225.71 | 1,600 |
| 11:06 AM | $226.16 | Down $ -0.33 | $226.59 | $226.16 | 600 |
| 11:05 AM | $226.49 | Down $ -0.31 | $226.71 | $226.49 | 500 |
| 11:04 AM | $226.80 | Down $ -0.31 | $227.03 | $226.74 | 900 |
| 11:03 AM | $227.11 | Up $0.03 | $227.35 | $227.11 | 700 |
| 11:01 AM | $227.08 | Down $ -0.37 | $227.42 | $227.00 | 1,200 |
| 11:01 AM | $227.08 | Up $0.00 | $227.42 | $227.00 | 0 |
| 11:00 AM | $227.45 | Down $ -0.04 | $227.45 | $227.45 | 100 |
| 10:57 AM | $227.49 | Down $ -0.47 | $227.54 | $227.49 | 200 |
| 10:57 AM | $227.49 | Up $0.00 | $227.54 | $227.49 | 0 |
| 10:57 AM | $227.49 | Up $0.00 | $227.54 | $227.49 | 0 |
| 10:55 AM | $227.96 | Up $0.40 | $227.97 | $227.94 | 700 |
| 10:55 AM | $227.96 | Up $0.00 | $227.97 | $227.94 | 0 |
| 10:49 AM | $227.56 | Up $0.00 | $227.56 | $227.19 | 300 |
| 10:49 AM | $227.56 | Up $0.00 | $227.56 | $227.19 | 0 |
| 10:49 AM | $227.56 | Up $0.00 | $227.56 | $227.19 | 0 |
| 10:49 AM | $227.56 | Up $0.00 | $227.56 | $227.19 | 0 |
| 10:49 AM | $227.56 | Up $0.00 | $227.56 | $227.19 | 0 |
| 10:49 AM | $227.56 | Up $0.00 | $227.56 | $227.19 | 0 |
| 10:48 AM | $227.56 | Down $ -0.42 | $227.56 | $227.50 | 300 |
| 10:47 AM | $227.98 | Down $ -0.42 | $228.31 | $227.98 | 1,200 |
| 10:46 AM | $228.40 | Down $ -0.08 | $228.54 | $228.33 | 1,100 |
| 10:45 AM | $228.48 | Down $ -0.27 | $228.86 | $228.39 | 2,600 |
| 10:44 AM | $228.75 | Down $ -0.25 | $228.81 | $228.51 | 2,000 |
| 10:43 AM | $229.00 | Down $ -0.03 | $229.07 | $228.94 | 800 |
| 10:42 AM | $229.03 | Down $ -0.12 | $229.14 | $229.00 | 800 |
| 10:39 AM | $229.15 | Down $ -0.11 | $229.31 | $229.15 | 1,100 |
| 10:39 AM | $229.15 | Up $0.00 | $229.31 | $229.15 | 0 |
| 10:39 AM | $229.15 | Up $0.00 | $229.31 | $229.15 | 0 |
| 10:38 AM | $229.26 | Up $0.09 | $229.26 | $229.12 | 400 |
| 10:37 AM | $229.17 | Down $ -0.03 | $229.18 | $229.10 | 500 |
| 10:36 AM | $229.20 | Up $0.07 | $229.20 | $229.20 | 1,000 |
| 10:35 AM | $229.13 | Down $ -0.87 | $229.53 | $229.13 | 300 |
| 10:32 AM | $230.00 | Up $0.56 | $230.00 | $229.23 | 1,200 |
| 10:32 AM | $230.00 | Up $0.00 | $230.00 | $229.23 | 0 |
| 10:32 AM | $230.00 | Up $0.00 | $230.00 | $229.23 | 0 |
| 10:31 AM | $229.44 | Up $0.18 | $229.44 | $229.24 | 400 |
| 10:30 AM | $229.26 | Down $ -0.27 | $229.50 | $229.19 | 600 |
| 10:28 AM | $229.53 | Down $ -0.98 | $230.08 | $229.53 | 2,400 |
| 10:28 AM | $229.53 | Up $0.00 | $230.08 | $229.53 | 0 |
| 10:24 AM | $230.51 | Down $ -0.16 | $230.65 | $230.47 | 500 |
| 10:24 AM | $230.51 | Up $0.00 | $230.65 | $230.47 | 0 |
| 10:24 AM | $230.51 | Up $0.00 | $230.65 | $230.47 | 0 |
| 10:24 AM | $230.51 | Up $0.00 | $230.65 | $230.47 | 0 |
| 10:23 AM | $230.67 | Up $0.20 | $230.67 | $230.05 | 700 |
| 10:22 AM | $230.47 | Up $0.88 | $230.47 | $229.98 | 1,500 |
| 10:21 AM | $229.59 | Up $0.37 | $229.59 | $229.54 | 800 |
| 10:19 AM | $229.22 | Up $0.22 | $229.23 | $229.22 | 200 |
| 10:19 AM | $229.22 | Up $0.00 | $229.23 | $229.22 | 0 |
| 10:18 AM | $229.00 | Up $0.05 | $229.00 | $229.00 | 400 |
| 10:17 AM | $228.95 | Down $ -0.05 | $228.97 | $228.57 | 1,200 |
| 10:16 AM | $229.00 | Up $0.06 | $229.00 | $228.94 | 1,300 |
| 10:15 AM | $228.94 | Up $0.06 | $228.94 | $228.94 | 100 |
| 10:14 AM | $228.88 | Down $ -0.13 | $228.88 | $228.39 | 600 |
| 10:12 AM | $229.01 | Down $ -0.22 | $229.01 | $229.00 | 1,100 |
| 10:12 AM | $229.01 | Up $0.00 | $229.01 | $229.00 | 0 |
| 10:11 AM | $229.23 | Up $0.16 | $229.23 | $229.23 | 100 |
| 10:10 AM | $229.07 | Down $ -0.52 | $229.62 | $229.02 | 3,900 |
| 10:07 AM | $229.59 | Down $ -0.10 | $230.08 | $229.59 | 900 |
| 10:07 AM | $229.59 | Up $0.00 | $230.08 | $229.59 | 0 |
| 10:07 AM | $229.59 | Up $0.00 | $230.08 | $229.59 | 0 |
| 10:06 AM | $229.69 | Up $0.99 | $229.69 | $229.03 | 400 |
| 10:05 AM | $228.70 | Down $ -0.36 | $228.70 | $228.70 | 100 |
| 10:03 AM | $229.06 | Down $ -0.71 | $229.65 | $228.42 | 3,300 |
| 10:03 AM | $229.06 | Up $0.00 | $229.65 | $228.42 | 0 |
| 10:02 AM | $229.77 | Down $ -0.35 | $229.77 | $229.70 | 600 |
| 10:01 AM | $230.12 | Up $0.00 | $230.12 | $230.12 | 1,000 |
| 09:59 AM | $230.12 | Down $ -1.64 | $231.67 | $230.11 | 5,800 |
| 09:59 AM | $230.12 | Up $0.00 | $231.67 | $230.11 | 0 |
| 09:58 AM | $231.76 | Down $ -0.44 | $232.00 | $231.66 | 1,900 |
| 09:57 AM | $232.20 | Down $ -0.24 | $232.58 | $232.14 | 600 |
| 09:56 AM | $232.44 | Down $ -0.50 | $232.82 | $232.44 | 400 |
| 09:55 AM | $232.94 | Down $ -0.03 | $233.27 | $232.94 | 1,100 |
| 09:54 AM | $232.97 | Down $ -0.27 | $233.37 | $232.83 | 1,700 |
| 09:53 AM | $233.24 | Up $0.16 | $233.24 | $233.24 | 100 |
| 09:51 AM | $233.08 | Down $ -0.77 | $233.08 | $233.06 | 400 |
| 09:51 AM | $233.08 | Up $0.00 | $233.08 | $233.06 | 0 |
| 09:50 AM | $233.85 | Up $0.61 | $233.85 | $233.58 | 900 |
| 09:48 AM | $233.24 | Up $0.16 | $233.24 | $233.24 | 100 |
| 09:48 AM | $233.24 | Up $0.00 | $233.24 | $233.24 | 0 |
| 09:47 AM | $233.08 | Up $1.44 | $233.82 | $233.08 | 3,100 |
| 09:45 AM | $231.64 | Up $0.04 | $231.64 | $231.59 | 3,400 |
| 09:45 AM | $231.64 | Up $0.00 | $231.64 | $231.59 | 0 |
| 09:44 AM | $231.60 | Up $0.48 | $231.60 | $231.41 | 900 |
| 09:43 AM | $231.12 | Down $ -0.63 | $231.56 | $231.12 | 1,200 |
| 09:42 AM | $231.75 | Up $0.04 | $231.75 | $231.72 | 600 |
| 09:41 AM | $231.71 | Up $0.17 | $232.00 | $231.71 | 600 |
| 09:40 AM | $231.54 | Up $0.54 | $231.57 | $231.41 | 1,100 |
| 09:37 AM | $231.00 | Up $0.24 | $231.88 | $231.00 | 6,800 |
| 09:37 AM | $231.00 | Up $0.00 | $231.88 | $231.00 | 0 |
| 09:37 AM | $231.00 | Up $0.00 | $231.88 | $231.00 | 0 |
| 09:36 AM | $230.76 | Down $ -0.59 | $231.25 | $230.76 | 2,200 |
| 09:35 AM | $231.35 | Up $0.00 | $231.35 | $231.34 | 400 |
| 09:34 AM | $231.35 | Down $ -1.31 | $232.80 | $231.35 | 10,100 |
| 09:33 AM | $232.66 | Up $0.61 | $232.70 | $232.66 | 300 |
| 09:32 AM | $232.05 | Up $0.42 | $232.47 | $232.05 | 300 |
| 09:31 AM | $231.63 | Up $1.33 | $232.67 | $230.25 | 5,200 |
| 09:30 AM | $230.30 | Up $2.43 | $230.55 | $228.13 | 10,600 |
| Previous close | $227.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/06/2026 | $222.22 | $222.36 | $222.79 | $219.80 | 109,900 |
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table