Find a quote
TFI INTERNATIONAL INC
134.63 Up 1.01 (0.75 %)
Delayed : 2025/12/05 17:40:00
- Previous close $133.62
- Opening $133.93
- Today High $136.04
- Today Low $133.49
- Price Bid $134.27
- Price Ask $134.27
- 52 Weeks High $219.48
- 52 Weeks Low $102.57
- Size Bid 2
- Size Ask 1
- Volume 256,810
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $134.63 | Down $ -0.03 | $134.63 | $134.63 | 48,600 |
| 03:59 PM | $134.66 | Up $0.12 | $134.68 | $134.54 | 4,500 |
| 03:58 PM | $134.54 | Up $0.06 | $134.54 | $134.48 | 1,300 |
| 03:57 PM | $134.48 | Up $0.00 | $134.49 | $134.42 | 3,300 |
| 03:56 PM | $134.48 | Up $0.00 | $134.48 | $134.37 | 1,000 |
| 03:55 PM | $134.48 | Down $ -0.11 | $134.49 | $134.42 | 2,100 |
| 03:54 PM | $134.59 | Up $0.05 | $134.59 | $134.47 | 1,800 |
| 03:53 PM | $134.55 | Up $0.04 | $134.55 | $134.49 | 2,400 |
| 03:52 PM | $134.50 | Up $0.11 | $134.50 | $134.42 | 800 |
| 03:51 PM | $134.39 | Down $ -0.14 | $134.51 | $134.39 | 600 |
| 03:50 PM | $134.53 | Up $0.13 | $134.54 | $134.40 | 1,200 |
| 03:49 PM | $134.40 | Down $ -0.11 | $134.47 | $134.37 | 2,200 |
| 03:48 PM | $134.51 | Up $0.09 | $134.51 | $134.48 | 900 |
| 03:47 PM | $134.42 | Up $0.12 | $134.42 | $134.25 | 2,900 |
| 03:46 PM | $134.30 | Down $ -0.05 | $134.34 | $134.30 | 600 |
| 03:45 PM | $134.35 | Down $ -0.10 | $134.47 | $134.35 | 1,100 |
| 03:43 PM | $134.45 | Down $ -0.12 | $134.45 | $134.45 | 100 |
| 03:43 PM | $134.45 | Up $0.00 | $134.45 | $134.45 | 0 |
| 03:42 PM | $134.57 | Up $0.01 | $134.57 | $134.43 | 1,300 |
| 03:41 PM | $134.56 | Up $0.00 | $134.56 | $134.56 | 100 |
| 03:40 PM | $134.56 | Down $ -0.05 | $134.65 | $134.56 | 800 |
| 03:39 PM | $134.61 | Down $ -0.15 | $134.76 | $134.61 | 2,600 |
| 03:38 PM | $134.76 | Up $0.01 | $134.76 | $134.68 | 400 |
| 03:37 PM | $134.75 | Up $0.03 | $134.75 | $134.73 | 500 |
| 03:36 PM | $134.72 | Up $0.06 | $134.72 | $134.72 | 600 |
| 03:35 PM | $134.66 | Up $0.07 | $134.66 | $134.63 | 1,200 |
| 03:34 PM | $134.59 | Up $0.10 | $134.59 | $134.46 | 1,600 |
| 03:33 PM | $134.49 | Up $0.02 | $134.49 | $134.48 | 800 |
| 03:32 PM | $134.47 | Up $0.12 | $134.47 | $134.47 | 300 |
| 03:30 PM | $134.35 | Down $ -0.14 | $134.35 | $134.35 | 100 |
| 03:30 PM | $134.35 | Up $0.00 | $134.35 | $134.35 | 0 |
| 03:29 PM | $134.49 | Up $0.03 | $134.49 | $134.42 | 800 |
| 03:27 PM | $134.46 | Down $ -0.09 | $134.57 | $134.46 | 1,100 |
| 03:27 PM | $134.46 | Up $0.00 | $134.57 | $134.46 | 0 |
| 03:26 PM | $134.55 | Up $0.02 | $134.55 | $134.42 | 800 |
| 03:25 PM | $134.53 | Down $ -0.23 | $134.55 | $134.53 | 500 |
| 03:24 PM | $134.76 | Down $ -0.15 | $134.89 | $134.76 | 1,000 |
| 03:21 PM | $134.91 | Up $0.12 | $134.91 | $134.78 | 1,400 |
| 03:21 PM | $134.91 | Up $0.00 | $134.91 | $134.78 | 0 |
| 03:21 PM | $134.91 | Up $0.00 | $134.91 | $134.78 | 0 |
| 03:20 PM | $134.79 | Down $ -0.03 | $134.86 | $134.71 | 1,900 |
| 03:17 PM | $134.82 | Down $ -0.03 | $134.84 | $134.82 | 500 |
| 03:17 PM | $134.82 | Up $0.00 | $134.84 | $134.82 | 0 |
| 03:17 PM | $134.82 | Up $0.00 | $134.84 | $134.82 | 0 |
| 03:16 PM | $134.85 | Up $0.04 | $134.85 | $134.85 | 300 |
| 03:15 PM | $134.81 | Up $0.09 | $134.81 | $134.80 | 600 |
| 03:14 PM | $134.72 | Up $0.00 | $134.72 | $134.72 | 200 |
| 03:12 PM | $134.72 | Up $0.05 | $134.72 | $134.72 | 100 |
| 03:12 PM | $134.72 | Up $0.00 | $134.72 | $134.72 | 0 |
| 03:10 PM | $134.67 | Up $0.02 | $134.67 | $134.59 | 900 |
| 03:10 PM | $134.67 | Up $0.00 | $134.67 | $134.59 | 0 |
| 03:09 PM | $134.65 | Down $ -0.23 | $134.77 | $134.65 | 1,100 |
| 03:07 PM | $134.88 | Down $ -0.15 | $135.01 | $134.88 | 1,400 |
| 03:07 PM | $134.88 | Up $0.00 | $135.01 | $134.88 | 0 |
| 03:06 PM | $135.03 | Up $0.05 | $135.03 | $135.02 | 600 |
| 03:05 PM | $134.98 | Down $ -0.02 | $134.99 | $134.95 | 1,100 |
| 03:01 PM | $135.00 | Down $ -0.10 | $135.06 | $135.00 | 900 |
| 03:01 PM | $135.00 | Up $0.00 | $135.06 | $135.00 | 0 |
| 03:01 PM | $135.00 | Up $0.00 | $135.06 | $135.00 | 0 |
| 03:01 PM | $135.00 | Up $0.00 | $135.06 | $135.00 | 0 |
| 03:00 PM | $135.10 | Down $ -0.08 | $135.10 | $135.10 | 100 |
| 02:59 PM | $135.18 | Down $ -0.02 | $135.18 | $135.18 | 100 |
| 02:57 PM | $135.20 | Up $0.05 | $135.20 | $135.20 | 100 |
| 02:57 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 02:54 PM | $135.15 | Up $0.07 | $135.15 | $135.11 | 800 |
| 02:54 PM | $135.15 | Up $0.00 | $135.15 | $135.11 | 0 |
| 02:54 PM | $135.15 | Up $0.00 | $135.15 | $135.11 | 0 |
| 02:51 PM | $135.08 | Up $0.12 | $135.08 | $135.02 | 1,000 |
| 02:51 PM | $135.08 | Up $0.00 | $135.08 | $135.02 | 0 |
| 02:51 PM | $135.08 | Up $0.00 | $135.08 | $135.02 | 0 |
| 02:50 PM | $134.96 | Down $ -0.09 | $134.99 | $134.88 | 1,200 |
| 02:48 PM | $135.05 | Down $ -0.15 | $135.14 | $135.05 | 600 |
| 02:48 PM | $135.05 | Up $0.00 | $135.14 | $135.05 | 0 |
| 02:46 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 100 |
| 02:46 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 02:44 PM | $135.20 | Down $ -0.03 | $135.20 | $135.20 | 100 |
| 02:44 PM | $135.20 | Up $0.00 | $135.20 | $135.20 | 0 |
| 02:39 PM | $135.23 | Up $0.10 | $135.23 | $135.23 | 300 |
| 02:39 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 02:39 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 02:39 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 02:39 PM | $135.23 | Up $0.00 | $135.23 | $135.23 | 0 |
| 02:37 PM | $135.13 | Down $ -0.21 | $135.25 | $135.13 | 1,000 |
| 02:37 PM | $135.13 | Up $0.00 | $135.25 | $135.13 | 0 |
| 02:30 PM | $135.34 | Down $ -0.14 | $135.52 | $135.33 | 1,500 |
| 02:30 PM | $135.34 | Up $0.00 | $135.52 | $135.33 | 0 |
| 02:30 PM | $135.34 | Up $0.00 | $135.52 | $135.33 | 0 |
| 02:30 PM | $135.34 | Up $0.00 | $135.52 | $135.33 | 0 |
| 02:30 PM | $135.34 | Up $0.00 | $135.52 | $135.33 | 0 |
| 02:30 PM | $135.34 | Up $0.00 | $135.52 | $135.33 | 0 |
| 02:30 PM | $135.34 | Up $0.00 | $135.52 | $135.33 | 0 |
| 02:28 PM | $135.48 | Up $0.04 | $135.48 | $135.44 | 200 |
| 02:28 PM | $135.48 | Up $0.00 | $135.48 | $135.44 | 0 |
| 02:27 PM | $135.44 | Down $ -0.06 | $135.50 | $135.44 | 200 |
| 02:26 PM | $135.50 | Down $ -0.19 | $135.70 | $135.50 | 800 |
| 02:24 PM | $135.69 | Down $ -0.01 | $135.70 | $135.53 | 1,200 |
| 02:24 PM | $135.69 | Up $0.00 | $135.70 | $135.53 | 0 |
| 02:22 PM | $135.70 | Up $0.00 | $135.70 | $135.68 | 600 |
| 02:22 PM | $135.70 | Up $0.00 | $135.70 | $135.68 | 0 |
| 02:21 PM | $135.70 | Up $0.00 | $135.70 | $135.52 | 1,300 |
| 02:18 PM | $135.70 | Up $0.01 | $135.70 | $135.58 | 3,100 |
| 02:18 PM | $135.70 | Up $0.00 | $135.70 | $135.58 | 0 |
| 02:18 PM | $135.70 | Up $0.00 | $135.70 | $135.58 | 0 |
| 02:17 PM | $135.69 | Up $0.00 | $135.69 | $135.69 | 100 |
| 02:16 PM | $135.69 | Up $0.02 | $135.69 | $135.69 | 100 |
| 02:14 PM | $135.67 | Down $ -0.03 | $135.67 | $135.67 | 200 |
| 02:14 PM | $135.67 | Up $0.00 | $135.67 | $135.67 | 0 |
| 02:13 PM | $135.70 | Up $0.00 | $135.70 | $135.69 | 300 |
| 02:11 PM | $135.70 | Up $0.04 | $135.70 | $135.65 | 400 |
| 02:11 PM | $135.70 | Up $0.00 | $135.70 | $135.65 | 0 |
| 02:08 PM | $135.66 | Up $0.01 | $135.66 | $135.66 | 100 |
| 02:08 PM | $135.66 | Up $0.00 | $135.66 | $135.66 | 0 |
| 02:08 PM | $135.66 | Up $0.00 | $135.66 | $135.66 | 0 |
| 02:07 PM | $135.65 | Down $ -0.07 | $135.65 | $135.63 | 700 |
| 02:04 PM | $135.72 | Down $ -0.04 | $135.75 | $135.72 | 1,400 |
| 02:04 PM | $135.72 | Up $0.00 | $135.75 | $135.72 | 0 |
| 02:04 PM | $135.72 | Up $0.00 | $135.75 | $135.72 | 0 |
| 02:00 PM | $135.76 | Down $ -0.10 | $135.82 | $135.76 | 500 |
| 02:00 PM | $135.76 | Up $0.00 | $135.82 | $135.76 | 0 |
| 02:00 PM | $135.76 | Up $0.00 | $135.82 | $135.76 | 0 |
| 02:00 PM | $135.76 | Up $0.00 | $135.82 | $135.76 | 0 |
| 01:59 PM | $135.86 | Down $ -0.18 | $135.86 | $135.85 | 800 |
| 01:58 PM | $136.04 | Up $0.04 | $136.04 | $136.04 | 100 |
| 01:57 PM | $136.00 | Up $0.05 | $136.00 | $135.96 | 1,500 |
| 01:55 PM | $135.95 | Up $0.01 | $135.95 | $135.94 | 200 |
| 01:55 PM | $135.95 | Up $0.00 | $135.95 | $135.94 | 0 |
| 01:54 PM | $135.94 | Down $ -0.02 | $135.94 | $135.94 | 100 |
| 01:53 PM | $135.96 | Up $0.08 | $135.96 | $135.95 | 200 |
| 01:52 PM | $135.88 | Up $0.05 | $135.88 | $135.74 | 700 |
| 01:50 PM | $135.83 | Up $0.09 | $135.83 | $135.82 | 300 |
| 01:50 PM | $135.83 | Up $0.00 | $135.83 | $135.82 | 0 |
| 01:49 PM | $135.74 | Up $0.14 | $135.74 | $135.60 | 300 |
| 01:48 PM | $135.60 | Up $0.03 | $135.60 | $135.56 | 300 |
| 01:47 PM | $135.57 | Up $0.05 | $135.57 | $135.57 | 100 |
| 01:45 PM | $135.52 | Down $ -0.22 | $135.66 | $135.52 | 600 |
| 01:45 PM | $135.52 | Up $0.00 | $135.66 | $135.52 | 0 |
| 01:44 PM | $135.74 | Up $0.12 | $135.74 | $135.70 | 200 |
| 01:43 PM | $135.62 | Down $ -0.03 | $135.62 | $135.49 | 1,000 |
| 01:42 PM | $135.65 | Up $0.09 | $135.65 | $135.63 | 700 |
| 01:41 PM | $135.56 | Up $0.01 | $135.67 | $135.56 | 2,000 |
| 01:40 PM | $135.55 | Down $ -0.01 | $135.55 | $135.53 | 900 |
| 01:39 PM | $135.56 | Up $0.08 | $135.57 | $135.50 | 500 |
| 01:38 PM | $135.48 | Up $0.00 | $135.48 | $135.48 | 100 |
| 01:37 PM | $135.48 | Down $ -0.03 | $135.48 | $135.48 | 100 |
| 01:34 PM | $135.51 | Up $0.09 | $135.51 | $135.51 | 200 |
| 01:34 PM | $135.51 | Up $0.00 | $135.51 | $135.51 | 0 |
| 01:34 PM | $135.51 | Up $0.00 | $135.51 | $135.51 | 0 |
| 01:33 PM | $135.42 | Down $ -0.15 | $135.56 | $135.42 | 200 |
| 01:31 PM | $135.57 | Up $0.28 | $135.57 | $135.40 | 400 |
| 01:31 PM | $135.57 | Up $0.00 | $135.57 | $135.40 | 0 |
| 01:30 PM | $135.29 | Up $0.10 | $135.29 | $135.23 | 400 |
| 01:27 PM | $135.19 | Up $0.08 | $135.19 | $135.19 | 200 |
| 01:27 PM | $135.19 | Up $0.00 | $135.19 | $135.19 | 0 |
| 01:27 PM | $135.19 | Up $0.00 | $135.19 | $135.19 | 0 |
| 01:26 PM | $135.11 | Down $ -0.01 | $135.11 | $135.11 | 100 |
| 01:25 PM | $135.12 | Up $0.01 | $135.12 | $135.12 | 100 |
| 01:24 PM | $135.11 | Up $0.06 | $135.11 | $135.11 | 100 |
| 01:23 PM | $135.05 | Up $0.11 | $135.05 | $135.04 | 200 |
| 01:21 PM | $134.95 | Down $ -0.09 | $134.99 | $134.95 | 600 |
| 01:21 PM | $134.95 | Up $0.00 | $134.99 | $134.95 | 0 |
| 01:16 PM | $135.03 | Up $0.10 | $135.03 | $134.99 | 500 |
| 01:16 PM | $135.03 | Up $0.00 | $135.03 | $134.99 | 0 |
| 01:16 PM | $135.03 | Up $0.00 | $135.03 | $134.99 | 0 |
| 01:16 PM | $135.03 | Up $0.00 | $135.03 | $134.99 | 0 |
| 01:16 PM | $135.03 | Up $0.00 | $135.03 | $134.99 | 0 |
| 01:15 PM | $134.93 | Up $0.05 | $134.93 | $134.84 | 700 |
| 01:09 PM | $134.88 | Down $ -0.22 | $134.96 | $134.88 | 1,100 |
| 01:09 PM | $134.88 | Up $0.00 | $134.96 | $134.88 | 0 |
| 01:09 PM | $134.88 | Up $0.00 | $134.96 | $134.88 | 0 |
| 01:09 PM | $134.88 | Up $0.00 | $134.96 | $134.88 | 0 |
| 01:09 PM | $134.88 | Up $0.00 | $134.96 | $134.88 | 0 |
| 01:09 PM | $134.88 | Up $0.00 | $134.96 | $134.88 | 0 |
| 01:07 PM | $135.10 | Up $0.17 | $135.10 | $135.00 | 5,400 |
| 01:07 PM | $135.10 | Up $0.00 | $135.10 | $135.00 | 0 |
| 01:06 PM | $134.93 | Down $ -0.03 | $134.96 | $134.93 | 500 |
| 01:03 PM | $134.96 | Down $ -0.04 | $134.96 | $134.96 | 100 |
| 01:03 PM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 01:03 PM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 01:02 PM | $135.00 | Up $0.07 | $135.00 | $135.00 | 100 |
| 01:01 PM | $134.93 | Up $0.07 | $135.00 | $134.88 | 2,000 |
| 01:00 PM | $134.86 | Up $0.00 | $134.86 | $134.86 | 700 |
| 12:57 PM | $134.86 | Up $0.17 | $134.86 | $134.86 | 100 |
| 12:57 PM | $134.86 | Up $0.00 | $134.86 | $134.86 | 0 |
| 12:57 PM | $134.86 | Up $0.00 | $134.86 | $134.86 | 0 |
| 12:55 PM | $134.69 | Up $0.10 | $134.69 | $134.69 | 100 |
| 12:55 PM | $134.69 | Up $0.00 | $134.69 | $134.69 | 0 |
| 12:54 PM | $134.59 | Up $0.07 | $134.59 | $134.59 | 100 |
| 12:53 PM | $134.52 | Up $0.14 | $134.52 | $134.47 | 400 |
| 12:52 PM | $134.38 | Up $0.00 | $134.44 | $134.38 | 300 |
| 12:51 PM | $134.38 | Up $0.01 | $134.38 | $134.34 | 600 |
| 12:46 PM | $134.37 | Down $ -0.03 | $134.37 | $134.37 | 200 |
| 12:46 PM | $134.37 | Up $0.00 | $134.37 | $134.37 | 0 |
| 12:46 PM | $134.37 | Up $0.00 | $134.37 | $134.37 | 0 |
| 12:46 PM | $134.37 | Up $0.00 | $134.37 | $134.37 | 0 |
| 12:46 PM | $134.37 | Up $0.00 | $134.37 | $134.37 | 0 |
| 12:43 PM | $134.40 | Down $ -0.03 | $134.40 | $134.38 | 300 |
| 12:43 PM | $134.40 | Up $0.00 | $134.40 | $134.38 | 0 |
| 12:43 PM | $134.40 | Up $0.00 | $134.40 | $134.38 | 0 |
| 12:40 PM | $134.43 | Up $0.07 | $134.43 | $134.42 | 300 |
| 12:40 PM | $134.43 | Up $0.00 | $134.43 | $134.42 | 0 |
| 12:40 PM | $134.43 | Up $0.00 | $134.43 | $134.42 | 0 |
| 12:38 PM | $134.36 | Up $0.07 | $134.36 | $134.30 | 900 |
| 12:38 PM | $134.36 | Up $0.00 | $134.36 | $134.30 | 0 |
| 12:37 PM | $134.29 | Up $0.09 | $134.29 | $134.27 | 500 |
| 12:35 PM | $134.20 | Down $ -0.07 | $134.20 | $134.20 | 200 |
| 12:35 PM | $134.20 | Up $0.00 | $134.20 | $134.20 | 0 |
| 12:34 PM | $134.27 | Up $0.02 | $134.27 | $134.26 | 400 |
| 12:33 PM | $134.25 | Up $0.01 | $134.25 | $134.24 | 700 |
| 12:31 PM | $134.24 | Down $ -0.03 | $134.24 | $134.23 | 300 |
| 12:31 PM | $134.24 | Up $0.00 | $134.24 | $134.23 | 0 |
| 12:28 PM | $134.27 | Down $ -0.01 | $134.27 | $134.26 | 400 |
| 12:28 PM | $134.27 | Up $0.00 | $134.27 | $134.26 | 0 |
| 12:28 PM | $134.27 | Up $0.00 | $134.27 | $134.26 | 0 |
| 12:25 PM | $134.28 | Up $0.06 | $134.28 | $134.28 | 200 |
| 12:25 PM | $134.28 | Up $0.00 | $134.28 | $134.28 | 0 |
| 12:25 PM | $134.28 | Up $0.00 | $134.28 | $134.28 | 0 |
| 12:23 PM | $134.22 | Down $ -0.09 | $134.22 | $134.22 | 100 |
| 12:23 PM | $134.22 | Up $0.00 | $134.22 | $134.22 | 0 |
| 12:22 PM | $134.31 | Up $0.07 | $134.31 | $134.31 | 200 |
| 12:18 PM | $134.24 | Down $ -0.11 | $134.24 | $134.24 | 100 |
| 12:18 PM | $134.24 | Up $0.00 | $134.24 | $134.24 | 0 |
| 12:18 PM | $134.24 | Up $0.00 | $134.24 | $134.24 | 0 |
| 12:18 PM | $134.24 | Up $0.00 | $134.24 | $134.24 | 0 |
| 12:16 PM | $134.35 | Up $0.00 | $134.35 | $134.35 | 200 |
| 12:16 PM | $134.35 | Up $0.00 | $134.35 | $134.35 | 0 |
| 12:13 PM | $134.35 | Down $ -0.09 | $134.35 | $134.33 | 400 |
| 12:13 PM | $134.35 | Up $0.00 | $134.35 | $134.33 | 0 |
| 12:13 PM | $134.35 | Up $0.00 | $134.35 | $134.33 | 0 |
| 12:10 PM | $134.44 | Up $0.12 | $134.44 | $134.40 | 300 |
| 12:10 PM | $134.44 | Up $0.00 | $134.44 | $134.40 | 0 |
| 12:10 PM | $134.44 | Up $0.00 | $134.44 | $134.40 | 0 |
| 12:07 PM | $134.33 | Down $ -0.21 | $134.45 | $134.33 | 500 |
| 12:07 PM | $134.33 | Up $0.00 | $134.45 | $134.33 | 0 |
| 12:07 PM | $134.33 | Up $0.00 | $134.45 | $134.33 | 0 |
| 12:04 PM | $134.53 | Up $0.19 | $134.53 | $134.52 | 400 |
| 12:04 PM | $134.53 | Up $0.00 | $134.53 | $134.52 | 0 |
| 12:04 PM | $134.53 | Up $0.00 | $134.53 | $134.52 | 0 |
| 11:59 AM | $134.34 | Down $ -0.21 | $134.34 | $134.34 | 100 |
| 11:59 AM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 11:59 AM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 11:59 AM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 11:59 AM | $134.34 | Up $0.00 | $134.34 | $134.34 | 0 |
| 11:58 AM | $134.55 | Up $0.05 | $134.55 | $134.54 | 400 |
| 11:57 AM | $134.50 | Up $0.11 | $134.50 | $134.44 | 400 |
| 11:56 AM | $134.39 | Up $0.00 | $134.40 | $134.39 | 300 |
| 11:55 AM | $134.39 | Down $ -0.03 | $134.39 | $134.39 | 300 |
| 11:52 AM | $134.42 | Up $0.19 | $134.42 | $134.26 | 1,100 |
| 11:52 AM | $134.42 | Up $0.00 | $134.42 | $134.26 | 0 |
| 11:52 AM | $134.42 | Up $0.00 | $134.42 | $134.26 | 0 |
| 11:51 AM | $134.23 | Up $0.03 | $134.23 | $134.21 | 400 |
| 11:49 AM | $134.20 | Up $0.00 | $134.20 | $134.09 | 1,700 |
| 11:49 AM | $134.20 | Up $0.00 | $134.20 | $134.09 | 0 |
| 11:47 AM | $134.20 | Down $ -0.04 | $134.20 | $134.19 | 200 |
| 11:47 AM | $134.20 | Up $0.00 | $134.20 | $134.19 | 0 |
| 11:46 AM | $134.24 | Up $0.03 | $134.24 | $134.23 | 400 |
| 11:44 AM | $134.21 | Down $ -0.03 | $134.21 | $134.00 | 1,900 |
| 11:44 AM | $134.21 | Up $0.00 | $134.21 | $134.00 | 0 |
| 11:43 AM | $134.24 | Down $ -0.04 | $134.24 | $134.24 | 200 |
| 11:40 AM | $134.28 | Down $ -0.02 | $134.28 | $134.28 | 300 |
| 11:40 AM | $134.28 | Up $0.00 | $134.28 | $134.28 | 0 |
| 11:40 AM | $134.28 | Up $0.00 | $134.28 | $134.28 | 0 |
| 11:37 AM | $134.30 | Up $0.02 | $134.30 | $134.29 | 300 |
| 11:37 AM | $134.30 | Up $0.00 | $134.30 | $134.29 | 0 |
| 11:37 AM | $134.30 | Up $0.00 | $134.30 | $134.29 | 0 |
| 11:35 AM | $134.28 | Up $0.00 | $134.28 | $134.28 | 100 |
| 11:35 AM | $134.28 | Up $0.00 | $134.28 | $134.28 | 0 |
| 11:31 AM | $134.28 | Down $ -0.14 | $134.35 | $134.28 | 700 |
| 11:31 AM | $134.28 | Up $0.00 | $134.35 | $134.28 | 0 |
| 11:31 AM | $134.28 | Up $0.00 | $134.35 | $134.28 | 0 |
| 11:31 AM | $134.28 | Up $0.00 | $134.35 | $134.28 | 0 |
| 11:30 AM | $134.42 | Down $ -0.01 | $134.42 | $134.42 | 100 |
| 11:27 AM | $134.43 | Down $ -0.19 | $134.50 | $134.43 | 500 |
| 11:27 AM | $134.43 | Up $0.00 | $134.50 | $134.43 | 0 |
| 11:27 AM | $134.43 | Up $0.00 | $134.50 | $134.43 | 0 |
| 11:25 AM | $134.62 | Up $0.04 | $134.62 | $134.59 | 500 |
| 11:25 AM | $134.62 | Up $0.00 | $134.62 | $134.59 | 0 |
| 11:24 AM | $134.58 | Down $ -0.03 | $134.58 | $134.58 | 100 |
| 11:23 AM | $134.61 | Down $ -0.30 | $134.83 | $134.61 | 500 |
| 11:22 AM | $134.91 | Up $0.15 | $134.91 | $134.83 | 700 |
| 11:18 AM | $134.76 | Down $ -0.07 | $134.76 | $134.72 | 600 |
| 11:18 AM | $134.76 | Up $0.00 | $134.76 | $134.72 | 0 |
| 11:18 AM | $134.76 | Up $0.00 | $134.76 | $134.72 | 0 |
| 11:18 AM | $134.76 | Up $0.00 | $134.76 | $134.72 | 0 |
| 11:16 AM | $134.83 | Down $ -0.11 | $134.94 | $134.81 | 1,100 |
| 11:16 AM | $134.83 | Up $0.00 | $134.94 | $134.81 | 0 |
| 11:13 AM | $134.94 | Down $ -0.02 | $134.94 | $134.94 | 100 |
| 11:13 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:13 AM | $134.94 | Up $0.00 | $134.94 | $134.94 | 0 |
| 11:10 AM | $134.96 | Up $0.00 | $134.96 | $134.96 | 200 |
| 11:10 AM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 11:10 AM | $134.96 | Up $0.00 | $134.96 | $134.96 | 0 |
| 11:07 AM | $134.96 | Up $0.07 | $134.96 | $134.95 | 400 |
| 11:07 AM | $134.96 | Up $0.00 | $134.96 | $134.95 | 0 |
| 11:07 AM | $134.96 | Up $0.00 | $134.96 | $134.95 | 0 |
| 11:06 AM | $134.89 | Up $0.00 | $134.89 | $134.89 | 100 |
| 11:03 AM | $134.89 | Up $0.12 | $134.89 | $134.88 | 400 |
| 11:03 AM | $134.89 | Up $0.00 | $134.89 | $134.88 | 0 |
| 11:03 AM | $134.89 | Up $0.00 | $134.89 | $134.88 | 0 |
| 11:02 AM | $134.77 | Up $0.24 | $134.77 | $134.65 | 800 |
| 11:01 AM | $134.53 | Down $ -0.07 | $134.53 | $134.48 | 1,200 |
| 11:00 AM | $134.60 | Up $0.06 | $134.60 | $134.49 | 1,200 |
| 10:57 AM | $134.55 | Down $ -0.11 | $134.55 | $134.55 | 100 |
| 10:57 AM | $134.55 | Up $0.00 | $134.55 | $134.55 | 0 |
| 10:57 AM | $134.55 | Up $0.00 | $134.55 | $134.55 | 0 |
| 10:55 AM | $134.65 | Up $0.01 | $134.65 | $134.65 | 100 |
| 10:55 AM | $134.65 | Up $0.00 | $134.65 | $134.65 | 0 |
| 10:54 AM | $134.64 | Up $0.06 | $134.64 | $134.56 | 500 |
| 10:51 AM | $134.58 | Up $0.01 | $134.58 | $134.57 | 500 |
| 10:51 AM | $134.58 | Up $0.00 | $134.58 | $134.57 | 0 |
| 10:51 AM | $134.58 | Up $0.00 | $134.58 | $134.57 | 0 |
| 10:48 AM | $134.57 | Up $0.11 | $134.57 | $134.57 | 300 |
| 10:48 AM | $134.57 | Up $0.00 | $134.57 | $134.57 | 0 |
| 10:48 AM | $134.57 | Up $0.00 | $134.57 | $134.57 | 0 |
| 10:45 AM | $134.46 | Down $ -0.10 | $134.65 | $134.46 | 1,900 |
| 10:45 AM | $134.46 | Up $0.00 | $134.65 | $134.46 | 0 |
| 10:45 AM | $134.46 | Up $0.00 | $134.65 | $134.46 | 0 |
| 10:44 AM | $134.56 | Up $0.11 | $134.56 | $134.47 | 1,400 |
| 10:42 AM | $134.45 | Up $0.06 | $134.45 | $134.44 | 200 |
| 10:42 AM | $134.45 | Up $0.00 | $134.45 | $134.44 | 0 |
| 10:39 AM | $134.39 | Up $0.19 | $134.39 | $134.38 | 900 |
| 10:39 AM | $134.39 | Up $0.00 | $134.39 | $134.38 | 0 |
| 10:39 AM | $134.39 | Up $0.00 | $134.39 | $134.38 | 0 |
| 10:37 AM | $134.20 | Up $0.00 | $134.20 | $134.20 | 200 |
| 10:37 AM | $134.20 | Up $0.00 | $134.20 | $134.20 | 0 |
| 10:36 AM | $134.20 | Down $ -0.03 | $134.38 | $134.20 | 500 |
| 10:35 AM | $134.22 | Down $ -0.31 | $134.57 | $134.22 | 400 |
| 10:33 AM | $134.54 | Down $ -0.09 | $134.54 | $134.51 | 700 |
| 10:33 AM | $134.54 | Up $0.00 | $134.54 | $134.51 | 0 |
| 10:31 AM | $134.63 | Down $ -0.03 | $134.63 | $134.63 | 400 |
| 10:31 AM | $134.63 | Up $0.00 | $134.63 | $134.63 | 0 |
| 10:27 AM | $134.66 | Down $ -0.04 | $134.80 | $134.66 | 400 |
| 10:27 AM | $134.66 | Up $0.00 | $134.80 | $134.66 | 0 |
| 10:27 AM | $134.66 | Up $0.00 | $134.80 | $134.66 | 0 |
| 10:27 AM | $134.66 | Up $0.00 | $134.80 | $134.66 | 0 |
| 10:24 AM | $134.70 | Up $0.02 | $134.70 | $134.69 | 300 |
| 10:24 AM | $134.70 | Up $0.00 | $134.70 | $134.69 | 0 |
| 10:24 AM | $134.70 | Up $0.00 | $134.70 | $134.69 | 0 |
| 10:22 AM | $134.68 | Up $0.05 | $134.68 | $134.66 | 700 |
| 10:22 AM | $134.68 | Up $0.00 | $134.68 | $134.66 | 0 |
| 10:21 AM | $134.63 | Up $0.17 | $134.63 | $134.36 | 1,700 |
| 10:18 AM | $134.46 | Up $0.44 | $134.46 | $134.38 | 400 |
| 10:18 AM | $134.46 | Up $0.00 | $134.46 | $134.38 | 0 |
| 10:18 AM | $134.46 | Up $0.00 | $134.46 | $134.38 | 0 |
| 10:15 AM | $134.02 | Down $ -0.01 | $134.13 | $133.95 | 1,300 |
| 10:15 AM | $134.02 | Up $0.00 | $134.13 | $133.95 | 0 |
| 10:15 AM | $134.02 | Up $0.00 | $134.13 | $133.95 | 0 |
| 10:12 AM | $134.03 | Up $0.28 | $134.03 | $133.93 | 400 |
| 10:12 AM | $134.03 | Up $0.00 | $134.03 | $133.93 | 0 |
| 10:12 AM | $134.03 | Up $0.00 | $134.03 | $133.93 | 0 |
| 10:11 AM | $133.75 | Down $ -0.21 | $133.82 | $133.75 | 200 |
| 10:10 AM | $133.96 | Down $ -0.08 | $133.96 | $133.96 | 100 |
| 10:09 AM | $134.04 | Down $ -0.06 | $134.13 | $133.99 | 500 |
| 10:08 AM | $134.10 | Down $ -0.10 | $134.10 | $134.10 | 200 |
| 10:07 AM | $134.20 | Down $ -0.37 | $134.58 | $134.20 | 800 |
| 10:06 AM | $134.57 | Up $0.07 | $134.57 | $134.57 | 300 |
| 10:03 AM | $134.50 | Up $0.10 | $134.50 | $134.49 | 200 |
| 10:03 AM | $134.50 | Up $0.00 | $134.50 | $134.49 | 0 |
| 10:03 AM | $134.50 | Up $0.00 | $134.50 | $134.49 | 0 |
| 10:02 AM | $134.40 | Up $0.27 | $134.40 | $134.28 | 400 |
| 10:01 AM | $134.13 | Up $0.13 | $134.13 | $134.13 | 100 |
| 10:00 AM | $134.00 | Down $ -0.17 | $134.20 | $134.00 | 7,300 |
| 09:59 AM | $134.17 | Down $ -0.34 | $134.49 | $134.17 | 1,300 |
| 09:57 AM | $134.51 | Up $0.31 | $134.58 | $134.44 | 1,100 |
| 09:57 AM | $134.51 | Up $0.00 | $134.58 | $134.44 | 0 |
| 09:56 AM | $134.20 | Up $0.10 | $134.30 | $134.10 | 9,100 |
| 09:55 AM | $134.10 | Up $0.10 | $134.11 | $134.10 | 4,100 |
| 09:54 AM | $134.00 | Up $0.00 | $134.28 | $133.99 | 12,300 |
| 09:53 AM | $134.00 | Up $0.00 | $134.00 | $133.99 | 2,800 |
| 09:51 AM | $134.00 | Up $0.00 | $134.00 | $133.99 | 800 |
| 09:51 AM | $134.00 | Up $0.00 | $134.00 | $133.99 | 0 |
| 09:49 AM | $134.00 | Up $0.11 | $134.00 | $133.88 | 2,300 |
| 09:49 AM | $134.00 | Up $0.00 | $134.00 | $133.88 | 0 |
| 09:48 AM | $133.89 | Down $ -0.02 | $133.89 | $133.89 | 200 |
| 09:45 AM | $133.91 | Up $0.00 | $133.91 | $133.91 | 100 |
| 09:45 AM | $133.91 | Up $0.00 | $133.91 | $133.91 | 0 |
| 09:45 AM | $133.91 | Up $0.00 | $133.91 | $133.91 | 0 |
| 09:43 AM | $133.91 | Up $0.00 | $133.91 | $133.91 | 100 |
| 09:43 AM | $133.91 | Up $0.00 | $133.91 | $133.91 | 0 |
| 09:42 AM | $133.91 | Up $0.41 | $133.91 | $133.91 | 100 |
| 09:41 AM | $133.50 | Down $ -0.24 | $133.62 | $133.50 | 300 |
| 09:40 AM | $133.74 | Up $0.05 | $133.75 | $133.67 | 1,000 |
| 09:39 AM | $133.69 | Up $0.20 | $133.69 | $133.69 | 200 |
| 09:38 AM | $133.49 | Down $ -0.24 | $133.50 | $133.49 | 300 |
| 09:37 AM | $133.73 | Up $0.09 | $133.73 | $133.73 | 100 |
| 09:36 AM | $133.64 | Up $0.09 | $133.86 | $133.64 | 200 |
| 09:35 AM | $133.54 | Down $ -0.46 | $133.70 | $133.54 | 700 |
| 09:33 AM | $134.00 | Up $0.00 | $134.00 | $133.99 | 200 |
| 09:33 AM | $134.00 | Up $0.00 | $134.00 | $133.99 | 0 |
| 09:31 AM | $134.00 | Down $ -0.58 | $134.00 | $134.00 | 800 |
| 09:31 AM | $134.00 | Up $0.00 | $134.00 | $134.00 | 0 |
| 09:30 AM | $134.58 | Up $0.96 | $134.58 | $133.50 | 18,800 |
| Previous close | $133.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $134.63 | $134.52 | $136.04 | $134.20 | 151,500 |
| 04/12/2025 | $133.62 | $133.93 | $134.46 | $133.40 | 207,500 |
| 03/12/2025 | $129.88 | $129.42 | $131.35 | $129.42 | 101,100 |
| 02/12/2025 | $125.82 | $123.66 | $126.50 | $123.35 | 119,500 |
| 01/12/2025 | $124.41 | $125.03 | $126.11 | $124.02 | 167,500 |
| 28/11/2025 | $121.87 | $122.84 | $123.00 | $121.79 | 95,400 |
| 27/11/2025 | $122.90 | $122.90 | $123.22 | $122.49 | 43,600 |
| 26/11/2025 | $121.94 | $122.07 | $122.95 | $121.84 | 111,700 |
| 25/11/2025 | $121.22 | $120.89 | $121.40 | $120.23 | 70,200 |
| 24/11/2025 | $118.86 | $118.85 | $119.29 | $118.39 | 252,000 |
| 21/11/2025 | $121.19 | $121.14 | $121.64 | $120.45 | 239,400 |
| 20/11/2025 | $113.84 | $115.00 | $115.33 | $113.72 | 89,100 |
| 19/11/2025 | $115.41 | $116.00 | $116.32 | $115.20 | 84,900 |
| 18/11/2025 | $116.25 | $116.85 | $117.26 | $115.75 | 104,100 |
| 17/11/2025 | $118.51 | $118.69 | $119.20 | $117.51 | 224,000 |
| 14/11/2025 | $120.28 | $120.92 | $121.13 | $120.00 | 142,800 |
| 13/11/2025 | $119.71 | $120.79 | $120.84 | $119.21 | 360,500 |
| 12/11/2025 | $122.93 | $122.99 | $123.24 | $122.33 | 110,400 |
| 11/11/2025 | $119.99 | $118.73 | $120.40 | $118.70 | 55,600 |
| 10/11/2025 | $119.29 | $120.27 | $120.27 | $118.82 | 87,900 |
| 07/11/2025 | $122.46 | $120.92 | $122.50 | $120.65 | 71,700 |
| 06/11/2025 | $120.83 | $122.35 | $122.60 | $120.76 | 196,900 |
| 05/11/2025 | $125.38 | $125.67 | $126.48 | $124.90 | 97,800 |
| 04/11/2025 | $126.19 | $125.67 | $126.92 | $124.84 | 157,400 |
| 03/11/2025 | $125.55 | $125.10 | $126.20 | $123.20 | 306,600 |
| 31/10/2025 | $126.04 | $126.67 | $126.99 | $124.72 | 249,300 |
| 30/10/2025 | $122.13 | $123.66 | $123.66 | $121.71 | 131,800 |
| 29/10/2025 | $124.44 | $126.06 | $126.84 | $124.20 | 222,500 |
| 28/10/2025 | $122.61 | $125.04 | $125.39 | $122.31 | 186,900 |
| 27/10/2025 | $124.96 | $125.73 | $125.76 | $124.61 | 202,400 |
Graphs are not available, please refer to the detailed table