Find a quote
TFI INTERNATIONAL INC
214.34 Down -8.12 (-3.79 %)
Delayed : 2026/06/10 15:55:51
- Previous close $222.46
- Opening $216.81
- Today High $218.78
- Today Low $211.28
- Price Bid $214.25
- Price Ask $214.25
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 315,339
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:55 PM | $214.31 | Down $ -0.06 | $214.35 | $214.20 | 5,900 |
| 03:54 PM | $214.36 | Up $0.05 | $214.41 | $214.22 | 3,100 |
| 03:53 PM | $214.31 | Up $0.02 | $214.31 | $214.22 | 2,800 |
| 03:52 PM | $214.29 | Down $ -0.03 | $214.35 | $214.16 | 2,500 |
| 03:51 PM | $214.32 | Up $0.00 | $214.32 | $214.16 | 1,200 |
| 03:50 PM | $214.32 | Up $0.37 | $214.32 | $214.07 | 1,700 |
| 03:49 PM | $213.95 | Up $0.12 | $214.10 | $213.82 | 6,000 |
| 03:48 PM | $213.83 | Down $ -0.03 | $213.84 | $213.72 | 3,300 |
| 03:47 PM | $213.86 | Up $0.05 | $213.99 | $213.86 | 300 |
| 03:46 PM | $213.81 | Down $ -0.01 | $213.81 | $213.80 | 300 |
| 03:45 PM | $213.82 | Down $ -0.27 | $213.97 | $213.82 | 1,400 |
| 03:44 PM | $214.09 | Up $0.02 | $214.10 | $213.88 | 1,300 |
| 03:43 PM | $214.07 | Up $0.29 | $214.07 | $213.78 | 2,300 |
| 03:42 PM | $213.78 | Down $ -0.14 | $213.93 | $213.71 | 1,600 |
| 03:41 PM | $213.92 | Down $ -0.22 | $214.12 | $213.91 | 700 |
| 03:40 PM | $214.14 | Down $ -0.02 | $214.15 | $214.14 | 200 |
| 03:39 PM | $214.16 | Up $0.16 | $214.16 | $213.98 | 500 |
| 03:38 PM | $214.00 | Up $0.06 | $214.00 | $214.00 | 100 |
| 03:37 PM | $213.94 | Up $0.06 | $213.94 | $213.88 | 500 |
| 03:36 PM | $213.88 | Down $ -0.02 | $213.88 | $213.87 | 800 |
| 03:35 PM | $213.90 | Up $0.28 | $213.91 | $213.70 | 1,300 |
| 03:34 PM | $213.62 | Up $0.01 | $213.62 | $213.62 | 400 |
| 03:33 PM | $213.61 | Down $ -0.09 | $213.64 | $213.51 | 900 |
| 03:32 PM | $213.70 | Up $0.20 | $213.70 | $213.51 | 1,000 |
| 03:31 PM | $213.50 | Up $0.38 | $213.50 | $213.50 | 100 |
| 03:30 PM | $213.12 | Down $ -0.07 | $213.12 | $212.91 | 3,100 |
| 03:29 PM | $213.19 | Up $0.16 | $213.20 | $213.19 | 2,500 |
| 03:28 PM | $213.03 | Down $ -0.49 | $213.19 | $213.03 | 800 |
| 03:25 PM | $213.52 | Down $ -0.28 | $213.57 | $213.52 | 700 |
| 03:25 PM | $213.52 | Up $0.00 | $213.57 | $213.52 | 0 |
| 03:25 PM | $213.52 | Up $0.00 | $213.57 | $213.52 | 0 |
| 03:24 PM | $213.80 | Down $ -0.50 | $214.11 | $213.70 | 1,200 |
| 03:23 PM | $214.30 | Down $ -0.05 | $214.30 | $214.16 | 900 |
| 03:22 PM | $214.35 | Up $0.07 | $214.35 | $214.18 | 3,400 |
| 03:21 PM | $214.28 | Down $ -0.44 | $214.52 | $214.28 | 400 |
| 03:19 PM | $214.72 | Up $0.61 | $214.72 | $214.37 | 800 |
| 03:19 PM | $214.72 | Up $0.00 | $214.72 | $214.37 | 0 |
| 03:17 PM | $214.11 | Up $0.17 | $214.11 | $214.10 | 300 |
| 03:17 PM | $214.11 | Up $0.00 | $214.11 | $214.10 | 0 |
| 03:16 PM | $213.94 | Down $ -0.27 | $214.00 | $213.78 | 2,700 |
| 03:15 PM | $214.21 | Down $ -0.13 | $214.42 | $214.21 | 200 |
| 03:13 PM | $214.34 | Up $0.33 | $214.34 | $213.98 | 1,900 |
| 03:13 PM | $214.34 | Up $0.00 | $214.34 | $213.98 | 0 |
| 03:12 PM | $214.01 | Up $0.00 | $214.01 | $214.01 | 800 |
| 03:10 PM | $214.01 | Down $ -0.04 | $214.01 | $214.01 | 100 |
| 03:10 PM | $214.01 | Up $0.00 | $214.01 | $214.01 | 0 |
| 03:08 PM | $214.05 | Up $0.00 | $214.05 | $214.05 | 100 |
| 03:08 PM | $214.05 | Up $0.00 | $214.05 | $214.05 | 0 |
| 03:07 PM | $214.05 | Up $0.87 | $214.05 | $213.53 | 1,100 |
| 03:05 PM | $213.18 | Down $ -0.21 | $213.18 | $213.18 | 100 |
| 03:05 PM | $213.18 | Up $0.00 | $213.18 | $213.18 | 0 |
| 03:04 PM | $213.39 | Up $0.89 | $213.39 | $212.77 | 2,900 |
| 03:03 PM | $212.50 | Up $0.01 | $212.65 | $212.50 | 300 |
| 03:02 PM | $212.49 | Up $0.03 | $212.54 | $212.46 | 1,400 |
| 03:01 PM | $212.46 | Up $0.01 | $212.46 | $212.35 | 400 |
| 03:00 PM | $212.45 | Up $0.09 | $212.45 | $212.33 | 800 |
| 02:59 PM | $212.36 | Up $0.14 | $212.44 | $212.26 | 1,800 |
| 02:58 PM | $212.22 | Up $0.00 | $212.23 | $212.22 | 1,000 |
| 02:57 PM | $212.22 | Up $0.00 | $212.44 | $212.22 | 1,300 |
| 02:56 PM | $212.22 | Down $ -0.08 | $212.28 | $212.22 | 300 |
| 02:55 PM | $212.30 | Down $ -0.50 | $212.46 | $212.30 | 1,400 |
| 02:53 PM | $212.80 | Up $0.19 | $212.80 | $212.64 | 1,900 |
| 02:53 PM | $212.80 | Up $0.00 | $212.80 | $212.64 | 0 |
| 02:50 PM | $212.61 | Down $ -0.14 | $212.61 | $212.61 | 100 |
| 02:50 PM | $212.61 | Up $0.00 | $212.61 | $212.61 | 0 |
| 02:50 PM | $212.61 | Up $0.00 | $212.61 | $212.61 | 0 |
| 02:49 PM | $212.75 | Down $ -0.22 | $212.87 | $212.75 | 200 |
| 02:48 PM | $212.97 | Up $0.29 | $213.00 | $212.79 | 2,200 |
| 02:47 PM | $212.68 | Down $ -0.40 | $212.84 | $212.68 | 2,400 |
| 02:45 PM | $213.08 | Up $0.31 | $213.08 | $212.93 | 1,500 |
| 02:45 PM | $213.08 | Up $0.00 | $213.08 | $212.93 | 0 |
| 02:44 PM | $212.77 | Down $ -0.24 | $212.95 | $212.73 | 600 |
| 02:43 PM | $213.01 | Down $ -0.28 | $213.13 | $213.01 | 1,000 |
| 02:42 PM | $213.29 | Down $ -0.09 | $213.29 | $213.18 | 1,400 |
| 02:41 PM | $213.38 | Up $0.20 | $213.38 | $213.38 | 100 |
| 02:40 PM | $213.18 | Down $ -0.24 | $213.19 | $213.18 | 400 |
| 02:39 PM | $213.42 | Up $0.05 | $213.42 | $213.37 | 500 |
| 02:38 PM | $213.37 | Up $0.04 | $213.37 | $213.24 | 1,600 |
| 02:37 PM | $213.33 | Down $ -0.14 | $213.44 | $213.33 | 400 |
| 02:35 PM | $213.47 | Down $ -0.06 | $213.47 | $213.26 | 3,500 |
| 02:35 PM | $213.47 | Up $0.00 | $213.47 | $213.26 | 0 |
| 02:34 PM | $213.53 | Up $0.21 | $213.53 | $213.39 | 2,700 |
| 02:33 PM | $213.32 | Down $ -0.12 | $213.36 | $213.32 | 500 |
| 02:31 PM | $213.44 | Up $0.02 | $213.44 | $213.44 | 100 |
| 02:31 PM | $213.44 | Up $0.00 | $213.44 | $213.44 | 0 |
| 02:30 PM | $213.42 | Down $ -0.08 | $213.42 | $213.42 | 300 |
| 02:29 PM | $213.50 | Up $0.08 | $213.50 | $213.46 | 700 |
| 02:28 PM | $213.42 | Up $0.10 | $213.54 | $213.42 | 2,600 |
| 02:26 PM | $213.32 | Down $ -0.13 | $213.32 | $213.32 | 500 |
| 02:26 PM | $213.32 | Up $0.00 | $213.32 | $213.32 | 0 |
| 02:24 PM | $213.45 | Up $0.01 | $213.45 | $213.44 | 900 |
| 02:24 PM | $213.45 | Up $0.00 | $213.45 | $213.44 | 0 |
| 02:23 PM | $213.44 | Up $0.13 | $213.44 | $213.44 | 100 |
| 02:22 PM | $213.31 | Down $ -0.13 | $213.49 | $213.31 | 500 |
| 02:20 PM | $213.44 | Up $0.00 | $213.44 | $213.34 | 1,100 |
| 02:20 PM | $213.44 | Up $0.00 | $213.44 | $213.34 | 0 |
| 02:19 PM | $213.44 | Up $0.13 | $213.44 | $213.32 | 1,200 |
| 02:18 PM | $213.31 | Down $ -0.23 | $213.53 | $213.31 | 1,900 |
| 02:17 PM | $213.54 | Down $ -0.19 | $213.60 | $213.54 | 2,700 |
| 02:15 PM | $213.73 | Up $0.39 | $213.73 | $213.58 | 2,100 |
| 02:15 PM | $213.73 | Up $0.00 | $213.73 | $213.58 | 0 |
| 02:13 PM | $213.34 | Down $ -0.09 | $213.39 | $213.34 | 600 |
| 02:13 PM | $213.34 | Up $0.00 | $213.39 | $213.34 | 0 |
| 02:12 PM | $213.43 | Up $0.00 | $213.43 | $213.43 | 400 |
| 02:11 PM | $213.43 | Up $0.02 | $213.43 | $213.43 | 200 |
| 02:09 PM | $213.41 | Down $ -0.09 | $213.48 | $213.41 | 200 |
| 02:09 PM | $213.41 | Up $0.00 | $213.48 | $213.41 | 0 |
| 02:07 PM | $213.50 | Down $ -0.16 | $213.66 | $213.50 | 900 |
| 02:07 PM | $213.50 | Up $0.00 | $213.66 | $213.50 | 0 |
| 02:06 PM | $213.66 | Down $ -0.12 | $213.78 | $213.66 | 2,800 |
| 02:05 PM | $213.78 | Up $0.05 | $213.78 | $213.54 | 4,100 |
| 02:04 PM | $213.73 | Up $0.09 | $213.73 | $213.68 | 700 |
| 02:03 PM | $213.64 | Down $ -0.06 | $213.86 | $213.64 | 4,100 |
| 02:02 PM | $213.70 | Up $0.00 | $213.70 | $213.70 | 200 |
| 02:01 PM | $213.70 | Down $ -0.28 | $213.90 | $213.70 | 400 |
| 01:59 PM | $213.98 | Up $0.00 | $213.98 | $213.98 | 100 |
| 01:59 PM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 01:58 PM | $213.98 | Up $0.13 | $213.98 | $213.79 | 800 |
| 01:57 PM | $213.85 | Down $ -0.12 | $213.85 | $213.80 | 800 |
| 01:56 PM | $213.97 | Up $0.03 | $213.97 | $213.97 | 500 |
| 01:55 PM | $213.94 | Up $0.06 | $213.94 | $213.87 | 1,200 |
| 01:54 PM | $213.88 | Up $0.10 | $213.88 | $213.82 | 1,000 |
| 01:53 PM | $213.78 | Up $0.06 | $213.78 | $213.78 | 100 |
| 01:52 PM | $213.72 | Down $ -0.14 | $213.78 | $213.72 | 600 |
| 01:51 PM | $213.86 | Up $0.44 | $213.86 | $213.82 | 600 |
| 01:50 PM | $213.42 | Down $ -0.35 | $213.42 | $213.42 | 800 |
| 01:48 PM | $213.77 | Up $0.16 | $213.77 | $213.62 | 300 |
| 01:48 PM | $213.77 | Up $0.00 | $213.77 | $213.62 | 0 |
| 01:47 PM | $213.61 | Up $0.13 | $213.61 | $213.61 | 300 |
| 01:46 PM | $213.48 | Up $0.36 | $213.48 | $213.24 | 1,800 |
| 01:45 PM | $213.12 | Down $ -0.30 | $213.31 | $213.12 | 1,700 |
| 01:43 PM | $213.42 | Up $0.04 | $213.42 | $213.39 | 1,700 |
| 01:43 PM | $213.42 | Up $0.00 | $213.42 | $213.39 | 0 |
| 01:42 PM | $213.38 | Up $0.08 | $213.38 | $213.38 | 200 |
| 01:41 PM | $213.30 | Up $0.13 | $213.30 | $213.30 | 100 |
| 01:40 PM | $213.17 | Up $0.01 | $213.17 | $213.17 | 200 |
| 01:39 PM | $213.16 | Down $ -0.12 | $213.16 | $213.16 | 200 |
| 01:37 PM | $213.28 | Down $ -0.06 | $213.28 | $213.27 | 1,000 |
| 01:37 PM | $213.28 | Up $0.00 | $213.28 | $213.27 | 0 |
| 01:35 PM | $213.34 | Down $ -0.10 | $213.34 | $213.34 | 400 |
| 01:35 PM | $213.34 | Up $0.00 | $213.34 | $213.34 | 0 |
| 01:34 PM | $213.45 | Up $0.00 | $213.45 | $213.45 | 200 |
| 01:33 PM | $213.44 | Down $ -0.07 | $213.49 | $213.44 | 200 |
| 01:32 PM | $213.51 | Down $ -0.08 | $213.51 | $213.51 | 100 |
| 01:31 PM | $213.59 | Down $ -0.05 | $213.59 | $213.59 | 400 |
| 01:30 PM | $213.64 | Down $ -0.06 | $213.87 | $213.64 | 1,500 |
| 01:26 PM | $213.70 | Down $ -0.29 | $213.90 | $213.70 | 600 |
| 01:26 PM | $213.70 | Up $0.00 | $213.90 | $213.70 | 0 |
| 01:26 PM | $213.70 | Up $0.00 | $213.90 | $213.70 | 0 |
| 01:26 PM | $213.70 | Up $0.00 | $213.90 | $213.70 | 0 |
| 01:24 PM | $213.99 | Up $0.05 | $213.99 | $213.97 | 400 |
| 01:24 PM | $213.99 | Up $0.00 | $213.99 | $213.97 | 0 |
| 01:23 PM | $213.94 | Up $0.31 | $213.94 | $213.75 | 1,200 |
| 01:20 PM | $213.63 | Down $ -0.19 | $213.63 | $213.63 | 600 |
| 01:20 PM | $213.63 | Up $0.00 | $213.63 | $213.63 | 0 |
| 01:20 PM | $213.63 | Up $0.00 | $213.63 | $213.63 | 0 |
| 01:18 PM | $213.82 | Up $0.16 | $213.82 | $213.73 | 700 |
| 01:18 PM | $213.82 | Up $0.00 | $213.82 | $213.73 | 0 |
| 01:17 PM | $213.66 | Up $0.14 | $213.66 | $213.66 | 200 |
| 01:15 PM | $213.52 | Down $ -0.31 | $213.74 | $213.52 | 500 |
| 01:15 PM | $213.52 | Up $0.00 | $213.74 | $213.52 | 0 |
| 01:13 PM | $213.83 | Up $0.03 | $213.83 | $213.83 | 200 |
| 01:13 PM | $213.83 | Up $0.00 | $213.83 | $213.83 | 0 |
| 01:12 PM | $213.80 | Up $0.47 | $213.80 | $213.69 | 900 |
| 01:10 PM | $213.33 | Down $ -0.59 | $213.77 | $213.33 | 1,300 |
| 01:10 PM | $213.33 | Up $0.00 | $213.77 | $213.33 | 0 |
| 01:09 PM | $213.92 | Down $ -0.18 | $213.97 | $213.92 | 900 |
| 01:08 PM | $214.10 | Up $0.03 | $214.22 | $214.10 | 200 |
| 01:04 PM | $214.07 | Up $0.40 | $214.07 | $214.06 | 300 |
| 01:04 PM | $214.07 | Up $0.00 | $214.07 | $214.06 | 0 |
| 01:04 PM | $214.07 | Up $0.00 | $214.07 | $214.06 | 0 |
| 01:04 PM | $214.07 | Up $0.00 | $214.07 | $214.06 | 0 |
| 01:02 PM | $213.67 | Up $0.13 | $213.67 | $213.60 | 700 |
| 01:02 PM | $213.67 | Up $0.00 | $213.67 | $213.60 | 0 |
| 01:01 PM | $213.54 | Down $ -0.13 | $213.54 | $213.45 | 400 |
| 01:00 PM | $213.67 | Up $0.05 | $213.67 | $213.66 | 400 |
| 12:59 PM | $213.62 | Down $ -0.06 | $213.62 | $213.51 | 900 |
| 12:57 PM | $213.68 | Up $0.06 | $213.68 | $213.68 | 100 |
| 12:57 PM | $213.68 | Up $0.00 | $213.68 | $213.68 | 0 |
| 12:56 PM | $213.62 | Down $ -0.05 | $213.69 | $213.62 | 500 |
| 12:55 PM | $213.67 | Down $ -0.25 | $213.67 | $213.67 | 100 |
| 12:53 PM | $213.92 | Down $ -0.59 | $214.57 | $213.92 | 3,000 |
| 12:53 PM | $213.92 | Up $0.00 | $214.57 | $213.92 | 0 |
| 12:52 PM | $214.51 | Up $0.24 | $214.51 | $214.41 | 400 |
| 12:51 PM | $214.27 | Down $ -0.12 | $214.27 | $214.27 | 100 |
| 12:47 PM | $214.39 | Down $ -0.41 | $214.50 | $214.39 | 400 |
| 12:47 PM | $214.39 | Up $0.00 | $214.50 | $214.39 | 0 |
| 12:47 PM | $214.39 | Up $0.00 | $214.50 | $214.39 | 0 |
| 12:47 PM | $214.39 | Up $0.00 | $214.50 | $214.39 | 0 |
| 12:46 PM | $214.80 | Up $0.10 | $214.80 | $214.80 | 200 |
| 12:45 PM | $214.70 | Down $ -0.03 | $214.70 | $214.70 | 100 |
| 12:44 PM | $214.73 | Up $0.24 | $214.73 | $214.54 | 500 |
| 12:42 PM | $214.49 | Down $ -0.11 | $214.58 | $214.49 | 200 |
| 12:42 PM | $214.49 | Up $0.00 | $214.58 | $214.49 | 0 |
| 12:41 PM | $214.60 | Down $ -0.61 | $214.91 | $214.60 | 1,400 |
| 12:40 PM | $215.21 | Up $0.22 | $215.21 | $215.21 | 100 |
| 12:39 PM | $214.99 | Down $ -0.18 | $215.05 | $214.92 | 800 |
| 12:38 PM | $215.17 | Down $ -0.44 | $215.29 | $215.16 | 800 |
| 12:37 PM | $215.61 | Up $0.16 | $215.61 | $215.46 | 200 |
| 12:36 PM | $215.46 | Down $0.00 | $215.47 | $215.46 | 300 |
| 12:35 PM | $215.46 | Down $ -0.02 | $215.46 | $215.46 | 100 |
| 12:34 PM | $215.48 | Up $0.32 | $215.48 | $215.27 | 800 |
| 12:33 PM | $215.16 | Up $0.27 | $215.16 | $214.97 | 1,000 |
| 12:30 PM | $214.89 | Down $ -0.10 | $215.17 | $214.89 | 1,300 |
| 12:30 PM | $214.89 | Up $0.00 | $215.17 | $214.89 | 0 |
| 12:30 PM | $214.89 | Up $0.00 | $215.17 | $214.89 | 0 |
| 12:29 PM | $214.99 | Up $0.01 | $214.99 | $214.98 | 500 |
| 12:27 PM | $214.98 | Up $0.00 | $214.98 | $214.98 | 100 |
| 12:27 PM | $214.98 | Up $0.00 | $214.98 | $214.98 | 0 |
| 12:26 PM | $214.98 | Up $0.26 | $214.98 | $214.72 | 1,000 |
| 12:24 PM | $214.72 | Up $0.14 | $214.72 | $214.72 | 200 |
| 12:24 PM | $214.72 | Up $0.00 | $214.72 | $214.72 | 0 |
| 12:21 PM | $214.58 | Up $0.01 | $214.58 | $214.57 | 300 |
| 12:21 PM | $214.58 | Up $0.00 | $214.58 | $214.57 | 0 |
| 12:21 PM | $214.58 | Up $0.00 | $214.58 | $214.57 | 0 |
| 12:20 PM | $214.57 | Up $0.02 | $214.57 | $214.41 | 1,100 |
| 12:19 PM | $214.55 | Up $0.02 | $214.58 | $214.54 | 400 |
| 12:17 PM | $214.53 | Up $0.01 | $214.53 | $214.53 | 100 |
| 12:17 PM | $214.53 | Up $0.00 | $214.53 | $214.53 | 0 |
| 12:16 PM | $214.52 | Up $0.41 | $214.52 | $214.28 | 900 |
| 12:14 PM | $214.11 | Down $ -0.11 | $214.11 | $214.11 | 300 |
| 12:14 PM | $214.11 | Up $0.00 | $214.11 | $214.11 | 0 |
| 12:12 PM | $214.22 | Up $0.34 | $214.22 | $214.08 | 500 |
| 12:12 PM | $214.22 | Up $0.00 | $214.22 | $214.08 | 0 |
| 12:11 PM | $213.88 | Up $0.02 | $214.06 | $213.88 | 1,700 |
| 12:10 PM | $213.86 | Down $ -0.40 | $214.16 | $213.86 | 900 |
| 12:09 PM | $214.26 | Down $ -0.02 | $214.26 | $214.26 | 100 |
| 12:08 PM | $214.28 | Down $ -0.20 | $214.29 | $214.28 | 400 |
| 12:07 PM | $214.48 | Up $0.25 | $214.48 | $214.36 | 1,400 |
| 12:05 PM | $214.23 | Up $0.37 | $214.41 | $214.23 | 800 |
| 12:05 PM | $214.23 | Up $0.00 | $214.41 | $214.23 | 0 |
| 12:02 PM | $213.86 | Up $0.04 | $213.86 | $213.86 | 100 |
| 12:02 PM | $213.86 | Up $0.00 | $213.86 | $213.86 | 0 |
| 12:02 PM | $213.86 | Up $0.00 | $213.86 | $213.86 | 0 |
| 12:01 PM | $213.82 | Down $ -0.93 | $214.53 | $213.77 | 4,100 |
| 12:00 PM | $214.75 | Up $0.09 | $214.75 | $214.64 | 200 |
| 11:57 AM | $214.66 | Down $ -0.10 | $214.82 | $214.66 | 2,100 |
| 11:57 AM | $214.66 | Up $0.00 | $214.82 | $214.66 | 0 |
| 11:57 AM | $214.66 | Up $0.00 | $214.82 | $214.66 | 0 |
| 11:56 AM | $214.77 | Up $0.13 | $214.83 | $214.65 | 4,000 |
| 11:54 AM | $214.64 | Down $ -0.17 | $215.02 | $214.64 | 2,400 |
| 11:54 AM | $214.64 | Up $0.00 | $215.02 | $214.64 | 0 |
| 11:53 AM | $214.81 | Up $0.09 | $215.11 | $214.81 | 600 |
| 11:52 AM | $214.72 | Down $ -0.09 | $214.80 | $214.72 | 200 |
| 11:51 AM | $214.81 | Down $ -0.35 | $214.96 | $214.81 | 900 |
| 11:50 AM | $215.16 | Down $ -0.36 | $215.20 | $215.16 | 500 |
| 11:49 AM | $215.52 | Up $0.01 | $215.52 | $215.48 | 400 |
| 11:48 AM | $215.51 | Down $ -0.04 | $215.53 | $215.24 | 2,700 |
| 11:47 AM | $215.55 | Down $ -0.19 | $215.75 | $215.55 | 1,600 |
| 11:46 AM | $215.74 | Up $0.27 | $215.74 | $215.58 | 300 |
| 11:45 AM | $215.47 | Up $0.13 | $215.47 | $215.33 | 1,000 |
| 11:44 AM | $215.34 | Down $ -0.07 | $215.40 | $215.34 | 600 |
| 11:43 AM | $215.41 | Down $ -0.06 | $215.47 | $215.35 | 1,300 |
| 11:41 AM | $215.47 | Up $0.02 | $215.47 | $215.41 | 1,000 |
| 11:41 AM | $215.47 | Up $0.00 | $215.47 | $215.41 | 0 |
| 11:38 AM | $215.45 | Up $0.32 | $215.45 | $215.45 | 300 |
| 11:38 AM | $215.45 | Up $0.00 | $215.45 | $215.45 | 0 |
| 11:38 AM | $215.45 | Up $0.00 | $215.45 | $215.45 | 0 |
| 11:37 AM | $215.13 | Down $ -0.48 | $215.14 | $215.13 | 500 |
| 11:36 AM | $215.61 | Up $0.32 | $215.61 | $215.61 | 200 |
| 11:35 AM | $215.29 | Up $0.22 | $215.29 | $215.26 | 400 |
| 11:34 AM | $215.07 | Up $0.03 | $215.07 | $214.94 | 400 |
| 11:33 AM | $215.04 | Down $ -0.23 | $215.04 | $215.04 | 100 |
| 11:32 AM | $215.27 | Down $ -0.02 | $215.27 | $215.27 | 500 |
| 11:28 AM | $215.29 | Up $0.34 | $215.29 | $214.86 | 1,500 |
| 11:28 AM | $215.29 | Up $0.00 | $215.29 | $214.86 | 0 |
| 11:28 AM | $215.29 | Up $0.00 | $215.29 | $214.86 | 0 |
| 11:28 AM | $215.29 | Up $0.00 | $215.29 | $214.86 | 0 |
| 11:27 AM | $214.95 | Down $ -0.61 | $214.97 | $214.76 | 1,100 |
| 11:26 AM | $215.56 | Up $0.19 | $215.56 | $215.56 | 200 |
| 11:25 AM | $215.37 | Up $0.74 | $215.37 | $215.36 | 200 |
| 11:22 AM | $214.63 | Up $0.41 | $214.63 | $214.35 | 2,400 |
| 11:22 AM | $214.63 | Up $0.00 | $214.63 | $214.35 | 0 |
| 11:22 AM | $214.63 | Up $0.00 | $214.63 | $214.35 | 0 |
| 11:20 AM | $214.22 | Up $0.61 | $214.22 | $213.89 | 400 |
| 11:20 AM | $214.22 | Up $0.00 | $214.22 | $213.89 | 0 |
| 11:19 AM | $213.61 | Up $0.25 | $213.96 | $213.50 | 2,500 |
| 11:18 AM | $213.36 | Up $0.06 | $213.47 | $213.36 | 800 |
| 11:17 AM | $213.30 | Up $0.07 | $213.37 | $213.12 | 500 |
| 11:16 AM | $213.23 | Down $ -0.31 | $213.32 | $213.11 | 700 |
| 11:15 AM | $213.54 | Down $ -0.26 | $214.00 | $213.54 | 2,800 |
| 11:13 AM | $213.80 | Up $0.53 | $213.80 | $213.51 | 2,000 |
| 11:13 AM | $213.80 | Up $0.00 | $213.80 | $213.51 | 0 |
| 11:12 AM | $213.27 | Down $ -0.50 | $213.58 | $213.27 | 600 |
| 11:11 AM | $213.77 | Down $ -0.44 | $214.20 | $213.77 | 1,900 |
| 11:09 AM | $214.21 | Down $ -0.16 | $214.21 | $214.21 | 200 |
| 11:09 AM | $214.21 | Up $0.00 | $214.21 | $214.21 | 0 |
| 11:08 AM | $214.37 | Down $ -0.01 | $214.38 | $214.33 | 1,300 |
| 11:07 AM | $214.38 | Up $0.34 | $214.38 | $214.38 | 400 |
| 11:06 AM | $214.05 | Down $ -0.01 | $214.05 | $214.05 | 200 |
| 11:04 AM | $214.05 | Up $0.14 | $214.05 | $213.65 | 3,600 |
| 11:04 AM | $214.05 | Up $0.00 | $214.05 | $213.65 | 0 |
| 11:03 AM | $213.91 | Up $0.09 | $213.91 | $213.84 | 400 |
| 11:02 AM | $213.82 | Up $0.16 | $213.82 | $213.82 | 100 |
| 11:01 AM | $213.66 | Up $0.57 | $213.66 | $213.27 | 1,600 |
| 11:00 AM | $213.09 | Down $ -0.43 | $213.25 | $213.09 | 1,100 |
| 10:58 AM | $213.52 | Up $0.02 | $213.52 | $213.27 | 500 |
| 10:58 AM | $213.52 | Up $0.00 | $213.52 | $213.27 | 0 |
| 10:57 AM | $213.50 | Down $ -0.11 | $213.55 | $213.33 | 1,100 |
| 10:55 AM | $213.61 | Down $ -0.35 | $213.80 | $213.61 | 1,000 |
| 10:55 AM | $213.61 | Up $0.00 | $213.80 | $213.61 | 0 |
| 10:53 AM | $213.96 | Up $0.21 | $213.96 | $213.84 | 300 |
| 10:53 AM | $213.96 | Up $0.00 | $213.96 | $213.84 | 0 |
| 10:52 AM | $213.75 | Up $0.00 | $213.75 | $213.53 | 300 |
| 10:51 AM | $213.75 | Down $ -0.12 | $214.00 | $213.67 | 1,300 |
| 10:49 AM | $213.87 | Down $0.00 | $213.87 | $213.87 | 200 |
| 10:49 AM | $213.87 | Up $0.00 | $213.87 | $213.87 | 0 |
| 10:48 AM | $213.87 | Up $0.19 | $213.87 | $213.45 | 1,500 |
| 10:47 AM | $213.68 | Up $0.01 | $213.68 | $213.45 | 1,800 |
| 10:45 AM | $213.67 | Down $ -0.10 | $213.67 | $213.56 | 800 |
| 10:45 AM | $213.67 | Up $0.00 | $213.67 | $213.56 | 0 |
| 10:42 AM | $213.77 | Up $0.65 | $213.77 | $213.56 | 300 |
| 10:42 AM | $213.77 | Up $0.00 | $213.77 | $213.56 | 0 |
| 10:42 AM | $213.77 | Up $0.00 | $213.77 | $213.56 | 0 |
| 10:41 AM | $213.12 | Down $ -0.04 | $213.33 | $213.12 | 500 |
| 10:40 AM | $213.16 | Down $ -0.07 | $213.17 | $213.16 | 400 |
| 10:39 AM | $213.23 | Down $ -0.56 | $213.56 | $213.23 | 900 |
| 10:38 AM | $213.79 | Down $ -0.28 | $213.79 | $213.79 | 100 |
| 10:37 AM | $214.07 | Up $0.07 | $214.07 | $213.75 | 1,100 |
| 10:36 AM | $214.00 | Down $ -0.06 | $214.13 | $214.00 | 700 |
| 10:35 AM | $214.06 | Down $ -0.42 | $214.06 | $214.06 | 100 |
| 10:33 AM | $214.48 | Up $1.19 | $214.48 | $214.11 | 1,000 |
| 10:33 AM | $214.48 | Up $0.00 | $214.48 | $214.11 | 0 |
| 10:32 AM | $213.29 | Down $ -0.12 | $213.71 | $213.21 | 900 |
| 10:31 AM | $213.41 | Down $ -0.17 | $213.43 | $213.41 | 500 |
| 10:30 AM | $213.58 | Up $0.38 | $213.58 | $213.50 | 800 |
| 10:29 AM | $213.20 | Up $0.33 | $213.20 | $213.19 | 200 |
| 10:28 AM | $212.87 | Down $ -0.88 | $213.72 | $212.87 | 1,700 |
| 10:27 AM | $213.75 | Up $0.00 | $213.75 | $213.75 | 100 |
| 10:26 AM | $213.75 | Down $ -0.07 | $213.75 | $213.75 | 100 |
| 10:25 AM | $213.82 | Up $0.00 | $214.04 | $213.82 | 1,500 |
| 10:24 AM | $213.82 | Down $ -0.14 | $214.32 | $213.82 | 1,700 |
| 10:23 AM | $213.96 | Up $0.38 | $213.96 | $213.96 | 100 |
| 10:22 AM | $213.58 | Up $0.53 | $213.67 | $213.48 | 1,100 |
| 10:21 AM | $213.05 | Down $ -0.42 | $213.31 | $213.05 | 1,200 |
| 10:20 AM | $213.47 | Up $0.12 | $213.72 | $213.28 | 800 |
| 10:19 AM | $213.35 | Up $0.07 | $213.47 | $213.35 | 200 |
| 10:18 AM | $213.28 | Down $ -0.23 | $213.50 | $213.28 | 1,600 |
| 10:17 AM | $213.51 | Up $0.00 | $213.68 | $213.51 | 900 |
| 10:15 AM | $213.51 | Down $ -0.10 | $213.60 | $213.37 | 1,000 |
| 10:15 AM | $213.51 | Up $0.00 | $213.60 | $213.37 | 0 |
| 10:14 AM | $213.61 | Down $ -0.47 | $213.86 | $213.61 | 600 |
| 10:13 AM | $214.09 | Up $0.03 | $214.13 | $213.52 | 2,400 |
| 10:12 AM | $214.05 | Down $ -0.54 | $214.49 | $213.91 | 3,600 |
| 10:11 AM | $214.59 | Down $ -0.01 | $214.59 | $214.17 | 4,600 |
| 10:10 AM | $214.60 | Up $0.56 | $214.61 | $214.26 | 2,000 |
| 10:09 AM | $214.04 | Down $ -0.14 | $214.72 | $213.96 | 2,300 |
| 10:08 AM | $214.18 | Up $1.07 | $214.18 | $213.97 | 1,500 |
| 10:07 AM | $213.11 | Up $0.36 | $213.20 | $213.03 | 500 |
| 10:06 AM | $212.75 | Up $0.46 | $212.81 | $212.75 | 200 |
| 10:04 AM | $212.29 | Up $0.30 | $212.29 | $212.16 | 1,600 |
| 10:04 AM | $212.29 | Up $0.00 | $212.29 | $212.16 | 0 |
| 10:03 AM | $211.99 | Up $0.62 | $212.31 | $211.37 | 3,800 |
| 10:02 AM | $211.37 | Down $ -0.12 | $211.76 | $211.37 | 500 |
| 10:01 AM | $211.49 | Up $0.21 | $211.79 | $211.49 | 1,500 |
| 10:00 AM | $211.28 | Down $ -0.76 | $212.54 | $211.28 | 5,100 |
| 09:59 AM | $212.04 | Up $0.08 | $212.04 | $211.79 | 700 |
| 09:58 AM | $211.96 | Down $ -0.02 | $211.96 | $211.96 | 200 |
| 09:57 AM | $211.98 | Down $ -0.01 | $211.98 | $211.98 | 100 |
| 09:56 AM | $211.99 | Down $ -0.89 | $212.91 | $211.99 | 3,200 |
| 09:50 AM | $212.88 | Down $ -1.69 | $214.45 | $212.88 | 2,600 |
| 09:50 AM | $212.88 | Up $0.00 | $214.45 | $212.88 | 0 |
| 09:50 AM | $212.88 | Up $0.00 | $214.45 | $212.88 | 0 |
| 09:50 AM | $212.88 | Up $0.00 | $214.45 | $212.88 | 0 |
| 09:50 AM | $212.88 | Up $0.00 | $214.45 | $212.88 | 0 |
| 09:50 AM | $212.88 | Up $0.00 | $214.45 | $212.88 | 0 |
| 09:48 AM | $214.58 | Down $ -0.24 | $214.58 | $214.58 | 300 |
| 09:48 AM | $214.58 | Up $0.00 | $214.58 | $214.58 | 0 |
| 09:47 AM | $214.81 | Down $ -0.21 | $214.81 | $214.68 | 500 |
| 09:46 AM | $215.02 | Down $ -1.17 | $216.16 | $215.02 | 2,400 |
| 09:41 AM | $216.19 | Up $1.12 | $216.19 | $216.19 | 100 |
| 09:41 AM | $216.19 | Up $0.00 | $216.19 | $216.19 | 0 |
| 09:41 AM | $216.19 | Up $0.00 | $216.19 | $216.19 | 0 |
| 09:41 AM | $216.19 | Up $0.00 | $216.19 | $216.19 | 0 |
| 09:41 AM | $216.19 | Up $0.00 | $216.19 | $216.19 | 0 |
| 09:40 AM | $215.07 | Up $0.43 | $215.07 | $215.05 | 600 |
| 09:39 AM | $214.64 | Down $ -0.86 | $214.75 | $214.64 | 400 |
| 09:38 AM | $215.50 | Up $0.04 | $215.50 | $215.50 | 100 |
| 09:37 AM | $215.46 | Down $ -1.73 | $216.29 | $215.46 | 200 |
| 09:36 AM | $217.19 | Down $ -1.59 | $217.63 | $216.94 | 500 |
| 09:34 AM | $218.78 | Up $0.05 | $218.78 | $218.75 | 300 |
| 09:34 AM | $218.78 | Up $0.00 | $218.78 | $218.75 | 0 |
| 09:33 AM | $218.73 | Up $6.87 | $218.73 | $212.81 | 3,500 |
| 09:32 AM | $211.86 | Down $ -0.97 | $211.99 | $211.85 | 300 |
| 09:31 AM | $212.83 | Down $ -1.23 | $214.26 | $212.83 | 2,300 |
| 09:30 AM | $214.06 | Down $ -8.40 | $217.01 | $214.05 | 9,200 |
| Previous close | $222.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table