Find a quote
TFI INTERNATIONAL INC
203.35 Up 5.46 (2.69 %)
Delayed : 2026/08/12 17:40:00
- Previous close $197.89
- Opening $197.89
- Today High $203.89
- Today Low $197.89
- Price Bid $199.75
- Price Ask $199.75
- 52 Weeks High $233.85
- 52 Weeks Low $113.72
- Size Bid 1
- Size Ask 1
- Volume 227,305
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $203.35 | Down $ -0.02 | $203.35 | $203.35 | 46,300 |
| 03:59 PM | $203.37 | Up $0.05 | $203.45 | $203.20 | 3,600 |
| 03:58 PM | $203.32 | Up $0.16 | $203.41 | $203.16 | 3,700 |
| 03:57 PM | $203.16 | Down $ -0.10 | $203.38 | $203.07 | 3,400 |
| 03:56 PM | $203.26 | Up $0.04 | $203.26 | $203.05 | 2,100 |
| 03:55 PM | $203.22 | Down $ -0.13 | $203.34 | $202.97 | 3,200 |
| 03:54 PM | $203.35 | Down $ -0.01 | $203.45 | $203.01 | 4,000 |
| 03:53 PM | $203.36 | Down $ -0.10 | $203.48 | $203.36 | 800 |
| 03:52 PM | $203.46 | Up $0.10 | $203.53 | $203.36 | 3,000 |
| 03:51 PM | $203.36 | Up $0.00 | $203.49 | $203.35 | 700 |
| 03:50 PM | $203.36 | Down $ -0.09 | $203.62 | $203.32 | 1,900 |
| 03:49 PM | $203.45 | Down $ -0.08 | $203.52 | $203.45 | 500 |
| 03:48 PM | $203.53 | Up $0.13 | $203.53 | $203.41 | 500 |
| 03:47 PM | $203.40 | Down $ -0.38 | $203.78 | $203.40 | 1,900 |
| 03:46 PM | $203.78 | Up $0.12 | $203.89 | $203.68 | 900 |
| 03:45 PM | $203.66 | Up $0.14 | $203.66 | $203.56 | 600 |
| 03:44 PM | $203.52 | Down $ -0.01 | $203.52 | $203.52 | 100 |
| 03:43 PM | $203.53 | Up $0.08 | $203.53 | $203.53 | 200 |
| 03:42 PM | $203.45 | Up $0.19 | $203.45 | $203.22 | 2,800 |
| 03:41 PM | $203.26 | Down $ -0.01 | $203.28 | $203.26 | 300 |
| 03:40 PM | $203.27 | Down $ -0.01 | $203.35 | $203.27 | 700 |
| 03:37 PM | $203.28 | Down $ -0.11 | $203.44 | $203.28 | 500 |
| 03:37 PM | $203.28 | Up $0.00 | $203.44 | $203.28 | 0 |
| 03:37 PM | $203.28 | Up $0.00 | $203.44 | $203.28 | 0 |
| 03:36 PM | $203.39 | Up $0.11 | $203.39 | $203.27 | 1,200 |
| 03:35 PM | $203.28 | Up $0.03 | $203.28 | $203.28 | 500 |
| 03:34 PM | $203.25 | Down $ -0.09 | $203.34 | $203.25 | 900 |
| 03:33 PM | $203.34 | Up $0.00 | $203.38 | $203.34 | 1,100 |
| 03:32 PM | $203.34 | Down $ -0.13 | $203.34 | $203.34 | 400 |
| 03:31 PM | $203.47 | Up $0.09 | $203.47 | $203.47 | 200 |
| 03:30 PM | $203.38 | Down $ -0.09 | $203.38 | $203.38 | 200 |
| 03:29 PM | $203.47 | Up $0.01 | $203.47 | $203.47 | 100 |
| 03:28 PM | $203.46 | Up $0.12 | $203.46 | $203.29 | 1,700 |
| 03:27 PM | $203.34 | Down $ -0.09 | $203.44 | $203.34 | 400 |
| 03:26 PM | $203.43 | Up $0.09 | $203.43 | $203.43 | 100 |
| 03:24 PM | $203.34 | Up $0.02 | $203.37 | $203.32 | 500 |
| 03:24 PM | $203.34 | Up $0.00 | $203.37 | $203.32 | 0 |
| 03:23 PM | $203.32 | Up $0.12 | $203.32 | $203.29 | 200 |
| 03:22 PM | $203.20 | Down $ -0.05 | $203.26 | $203.20 | 200 |
| 03:21 PM | $203.25 | Down $ -0.02 | $203.25 | $203.25 | 100 |
| 03:20 PM | $203.27 | Up $0.05 | $203.27 | $203.27 | 100 |
| 03:19 PM | $203.22 | Up $0.03 | $203.22 | $203.22 | 100 |
| 03:18 PM | $203.19 | Up $0.24 | $203.19 | $202.99 | 500 |
| 03:17 PM | $202.95 | Up $0.00 | $202.95 | $202.94 | 1,100 |
| 03:16 PM | $202.95 | Up $0.00 | $202.95 | $202.94 | 400 |
| 03:14 PM | $202.95 | Down $ -0.20 | $202.95 | $202.94 | 200 |
| 03:14 PM | $202.95 | Up $0.00 | $202.95 | $202.94 | 0 |
| 03:13 PM | $203.15 | Up $0.21 | $203.15 | $203.11 | 500 |
| 03:12 PM | $202.94 | Down $ -0.20 | $203.32 | $202.94 | 1,400 |
| 03:10 PM | $203.14 | Down $ -0.08 | $203.22 | $203.14 | 700 |
| 03:10 PM | $203.14 | Up $0.00 | $203.22 | $203.14 | 0 |
| 03:09 PM | $203.22 | Down $ -0.07 | $203.43 | $203.20 | 1,600 |
| 03:07 PM | $203.29 | Up $0.09 | $203.29 | $203.21 | 400 |
| 03:07 PM | $203.29 | Up $0.00 | $203.29 | $203.21 | 0 |
| 03:06 PM | $203.20 | Up $0.07 | $203.20 | $203.20 | 100 |
| 03:05 PM | $203.13 | Up $0.08 | $203.13 | $203.12 | 200 |
| 03:03 PM | $203.05 | Up $0.15 | $203.05 | $202.90 | 400 |
| 03:03 PM | $203.05 | Up $0.00 | $203.05 | $202.90 | 0 |
| 03:02 PM | $202.90 | Up $0.09 | $202.93 | $202.87 | 600 |
| 03:01 PM | $202.82 | Up $0.03 | $202.82 | $202.82 | 200 |
| 03:00 PM | $202.79 | Up $0.09 | $202.87 | $202.79 | 800 |
| 02:59 PM | $202.70 | Up $0.00 | $202.70 | $202.70 | 200 |
| 02:58 PM | $202.70 | Up $0.02 | $202.70 | $202.70 | 200 |
| 02:57 PM | $202.68 | Down $ -0.08 | $202.76 | $202.66 | 600 |
| 02:56 PM | $202.76 | Down $ -0.09 | $202.85 | $202.76 | 700 |
| 02:55 PM | $202.85 | Down $ -0.06 | $202.85 | $202.85 | 200 |
| 02:54 PM | $202.91 | Down $ -0.30 | $203.13 | $202.91 | 1,000 |
| 02:53 PM | $203.21 | Down $ -0.01 | $203.27 | $203.18 | 1,000 |
| 02:52 PM | $203.22 | Up $0.14 | $203.24 | $203.00 | 900 |
| 02:51 PM | $203.08 | Up $0.03 | $203.14 | $203.05 | 500 |
| 02:50 PM | $203.05 | Up $0.00 | $203.05 | $203.05 | 100 |
| 02:49 PM | $203.05 | Down $ -0.02 | $203.20 | $202.98 | 500 |
| 02:48 PM | $203.08 | Up $0.03 | $203.20 | $203.08 | 200 |
| 02:46 PM | $203.04 | Down $ -0.01 | $203.04 | $203.04 | 300 |
| 02:46 PM | $203.04 | Up $0.00 | $203.04 | $203.04 | 0 |
| 02:45 PM | $203.05 | Up $0.05 | $203.12 | $203.05 | 500 |
| 02:43 PM | $203.00 | Up $0.01 | $203.08 | $202.98 | 1,000 |
| 02:43 PM | $203.00 | Up $0.00 | $203.08 | $202.98 | 0 |
| 02:42 PM | $202.99 | Up $0.11 | $202.99 | $202.88 | 700 |
| 02:40 PM | $202.88 | Down $ -0.06 | $202.98 | $202.84 | 600 |
| 02:40 PM | $202.88 | Up $0.00 | $202.98 | $202.84 | 0 |
| 02:39 PM | $202.94 | Up $0.08 | $202.94 | $202.90 | 300 |
| 02:38 PM | $202.86 | Down $ -0.10 | $202.88 | $202.73 | 1,900 |
| 02:37 PM | $202.96 | Up $0.02 | $202.96 | $202.96 | 200 |
| 02:36 PM | $202.94 | Up $0.30 | $202.94 | $202.83 | 300 |
| 02:35 PM | $202.64 | Up $0.15 | $202.75 | $202.64 | 400 |
| 02:34 PM | $202.49 | Up $0.14 | $202.49 | $202.49 | 100 |
| 02:33 PM | $202.35 | Down $ -0.05 | $202.35 | $202.35 | 100 |
| 02:32 PM | $202.40 | Up $0.17 | $202.40 | $202.21 | 500 |
| 02:31 PM | $202.23 | Up $0.11 | $202.23 | $202.22 | 200 |
| 02:30 PM | $202.12 | Down $ -0.02 | $202.21 | $202.12 | 200 |
| 02:29 PM | $202.14 | Up $0.39 | $202.14 | $201.66 | 2,000 |
| 02:28 PM | $201.75 | Down $ -0.37 | $202.11 | $201.75 | 2,300 |
| 02:27 PM | $202.12 | Up $0.04 | $202.12 | $202.08 | 400 |
| 02:26 PM | $202.08 | Down $ -0.01 | $202.08 | $202.08 | 400 |
| 02:25 PM | $202.08 | Down $ -0.14 | $202.08 | $202.08 | 100 |
| 02:23 PM | $202.22 | Up $0.18 | $202.22 | $202.13 | 200 |
| 02:23 PM | $202.22 | Up $0.00 | $202.22 | $202.13 | 0 |
| 02:21 PM | $202.05 | Up $0.01 | $202.13 | $201.87 | 300 |
| 02:21 PM | $202.05 | Up $0.00 | $202.13 | $201.87 | 0 |
| 02:20 PM | $202.03 | Up $0.21 | $202.03 | $201.93 | 400 |
| 02:18 PM | $201.82 | Up $0.30 | $201.82 | $201.76 | 300 |
| 02:18 PM | $201.82 | Up $0.00 | $201.82 | $201.76 | 0 |
| 02:16 PM | $201.52 | Down $ -0.31 | $201.52 | $201.52 | 200 |
| 02:16 PM | $201.52 | Up $0.00 | $201.52 | $201.52 | 0 |
| 02:15 PM | $201.83 | Up $0.32 | $201.83 | $201.83 | 100 |
| 02:14 PM | $201.51 | Down $ -0.25 | $201.51 | $201.51 | 200 |
| 02:13 PM | $201.76 | Up $0.10 | $201.90 | $201.75 | 900 |
| 02:12 PM | $201.66 | Down $ -0.42 | $202.08 | $201.66 | 1,500 |
| 02:11 PM | $202.08 | Up $0.14 | $202.08 | $202.08 | 100 |
| 02:10 PM | $201.94 | Down $ -0.09 | $201.94 | $201.94 | 100 |
| 02:09 PM | $202.03 | Up $0.34 | $202.14 | $201.95 | 2,100 |
| 02:08 PM | $201.69 | Down $ -0.45 | $202.22 | $201.69 | 1,100 |
| 02:07 PM | $202.14 | Down $ -0.12 | $202.14 | $202.14 | 100 |
| 02:06 PM | $202.26 | Down $ -0.09 | $202.35 | $202.13 | 600 |
| 02:04 PM | $202.35 | Down $ -0.01 | $202.53 | $202.35 | 600 |
| 02:04 PM | $202.35 | Up $0.00 | $202.53 | $202.35 | 0 |
| 02:03 PM | $202.36 | Up $0.00 | $202.36 | $202.36 | 100 |
| 02:01 PM | $202.36 | Down $ -0.06 | $202.53 | $202.34 | 400 |
| 02:01 PM | $202.36 | Up $0.00 | $202.53 | $202.34 | 0 |
| 02:00 PM | $202.42 | Up $0.00 | $202.44 | $202.42 | 300 |
| 01:58 PM | $202.42 | Down $ -0.28 | $202.59 | $202.42 | 700 |
| 01:58 PM | $202.42 | Up $0.00 | $202.59 | $202.42 | 0 |
| 01:57 PM | $202.70 | Up $0.10 | $202.70 | $202.70 | 100 |
| 01:56 PM | $202.59 | Up $0.01 | $202.59 | $202.59 | 100 |
| 01:55 PM | $202.58 | Down $ -0.01 | $202.70 | $202.58 | 300 |
| 01:52 PM | $202.59 | Up $0.02 | $202.82 | $202.59 | 200 |
| 01:52 PM | $202.59 | Up $0.00 | $202.82 | $202.59 | 0 |
| 01:52 PM | $202.59 | Up $0.00 | $202.82 | $202.59 | 0 |
| 01:50 PM | $202.57 | Down $ -0.23 | $202.57 | $202.57 | 100 |
| 01:50 PM | $202.57 | Up $0.00 | $202.57 | $202.57 | 0 |
| 01:49 PM | $202.80 | Down $ -0.09 | $202.82 | $202.80 | 600 |
| 01:47 PM | $202.89 | Up $0.00 | $202.98 | $202.89 | 500 |
| 01:47 PM | $202.89 | Up $0.00 | $202.98 | $202.89 | 0 |
| 01:46 PM | $202.89 | Down $ -0.15 | $202.89 | $202.89 | 100 |
| 01:45 PM | $203.04 | Up $0.03 | $203.04 | $202.89 | 700 |
| 01:44 PM | $203.01 | Up $0.12 | $203.02 | $202.89 | 400 |
| 01:43 PM | $202.89 | Down $ -0.24 | $203.03 | $202.89 | 1,000 |
| 01:42 PM | $203.13 | Up $0.23 | $203.13 | $203.13 | 100 |
| 01:41 PM | $202.90 | Up $0.09 | $203.22 | $202.90 | 200 |
| 01:38 PM | $202.81 | Up $0.09 | $203.00 | $202.79 | 2,500 |
| 01:38 PM | $202.81 | Up $0.00 | $203.00 | $202.79 | 0 |
| 01:38 PM | $202.81 | Up $0.00 | $203.00 | $202.79 | 0 |
| 01:37 PM | $202.72 | Down $ -0.18 | $202.92 | $202.72 | 1,200 |
| 01:35 PM | $202.90 | Down $ -0.01 | $202.90 | $202.90 | 200 |
| 01:35 PM | $202.90 | Up $0.00 | $202.90 | $202.90 | 0 |
| 01:34 PM | $202.91 | Up $0.05 | $202.91 | $202.79 | 1,200 |
| 01:33 PM | $202.86 | Up $0.00 | $202.86 | $202.86 | 100 |
| 01:30 PM | $202.86 | Up $0.00 | $202.86 | $202.86 | 100 |
| 01:30 PM | $202.86 | Up $0.00 | $202.86 | $202.86 | 0 |
| 01:30 PM | $202.86 | Up $0.00 | $202.86 | $202.86 | 0 |
| 01:27 PM | $202.86 | Up $0.23 | $202.86 | $202.57 | 1,000 |
| 01:27 PM | $202.86 | Up $0.00 | $202.86 | $202.57 | 0 |
| 01:27 PM | $202.86 | Up $0.00 | $202.86 | $202.57 | 0 |
| 01:25 PM | $202.63 | Down $ -0.19 | $202.76 | $202.52 | 1,000 |
| 01:25 PM | $202.63 | Up $0.00 | $202.76 | $202.52 | 0 |
| 01:24 PM | $202.83 | Up $0.03 | $202.86 | $202.83 | 300 |
| 01:21 PM | $202.80 | Down $ -0.14 | $202.91 | $202.80 | 200 |
| 01:21 PM | $202.80 | Up $0.00 | $202.91 | $202.80 | 0 |
| 01:21 PM | $202.80 | Up $0.00 | $202.91 | $202.80 | 0 |
| 01:18 PM | $202.93 | Up $0.00 | $202.93 | $202.93 | 100 |
| 01:18 PM | $202.93 | Up $0.00 | $202.93 | $202.93 | 0 |
| 01:18 PM | $202.93 | Up $0.00 | $202.93 | $202.93 | 0 |
| 01:16 PM | $202.93 | Up $0.00 | $202.93 | $202.93 | 200 |
| 01:16 PM | $202.93 | Up $0.00 | $202.93 | $202.93 | 0 |
| 01:13 PM | $202.93 | Up $0.05 | $202.93 | $202.88 | 400 |
| 01:13 PM | $202.93 | Up $0.00 | $202.93 | $202.88 | 0 |
| 01:13 PM | $202.93 | Up $0.00 | $202.93 | $202.88 | 0 |
| 01:10 PM | $202.88 | Up $0.21 | $202.88 | $202.68 | 700 |
| 01:10 PM | $202.88 | Up $0.00 | $202.88 | $202.68 | 0 |
| 01:10 PM | $202.88 | Up $0.00 | $202.88 | $202.68 | 0 |
| 01:09 PM | $202.67 | Down $ -0.15 | $202.74 | $202.67 | 700 |
| 01:07 PM | $202.82 | Up $0.13 | $202.82 | $202.82 | 100 |
| 01:07 PM | $202.82 | Up $0.00 | $202.82 | $202.82 | 0 |
| 01:05 PM | $202.69 | Down $ -0.01 | $202.78 | $202.69 | 200 |
| 01:05 PM | $202.69 | Up $0.00 | $202.78 | $202.69 | 0 |
| 01:04 PM | $202.70 | Down $ -0.10 | $202.87 | $202.53 | 1,300 |
| 01:02 PM | $202.80 | Down $0.00 | $202.81 | $202.63 | 300 |
| 01:02 PM | $202.80 | Up $0.00 | $202.81 | $202.63 | 0 |
| 01:00 PM | $202.81 | Down $ -0.19 | $202.81 | $202.81 | 100 |
| 01:00 PM | $202.81 | Up $0.00 | $202.81 | $202.81 | 0 |
| 12:58 PM | $202.99 | Up $0.03 | $202.99 | $202.99 | 100 |
| 12:58 PM | $202.99 | Up $0.00 | $202.99 | $202.99 | 0 |
| 12:57 PM | $202.96 | Up $0.24 | $202.96 | $202.61 | 1,400 |
| 12:54 PM | $202.72 | Up $0.10 | $202.72 | $202.72 | 200 |
| 12:54 PM | $202.72 | Up $0.00 | $202.72 | $202.72 | 0 |
| 12:54 PM | $202.72 | Up $0.00 | $202.72 | $202.72 | 0 |
| 12:49 PM | $202.62 | Up $0.20 | $202.62 | $202.53 | 200 |
| 12:49 PM | $202.62 | Up $0.00 | $202.62 | $202.53 | 0 |
| 12:49 PM | $202.62 | Up $0.00 | $202.62 | $202.53 | 0 |
| 12:49 PM | $202.62 | Up $0.00 | $202.62 | $202.53 | 0 |
| 12:49 PM | $202.62 | Up $0.00 | $202.62 | $202.53 | 0 |
| 12:47 PM | $202.42 | Up $0.42 | $202.42 | $202.38 | 500 |
| 12:47 PM | $202.42 | Up $0.00 | $202.42 | $202.38 | 0 |
| 12:42 PM | $202.00 | Down $ -0.12 | $202.26 | $202.00 | 500 |
| 12:42 PM | $202.00 | Up $0.00 | $202.26 | $202.00 | 0 |
| 12:42 PM | $202.00 | Up $0.00 | $202.26 | $202.00 | 0 |
| 12:42 PM | $202.00 | Up $0.00 | $202.26 | $202.00 | 0 |
| 12:42 PM | $202.00 | Up $0.00 | $202.26 | $202.00 | 0 |
| 12:41 PM | $202.12 | Up $0.21 | $202.24 | $202.06 | 1,500 |
| 12:34 PM | $201.91 | Up $0.23 | $201.91 | $201.73 | 900 |
| 12:34 PM | $201.91 | Up $0.00 | $201.91 | $201.73 | 0 |
| 12:34 PM | $201.91 | Up $0.00 | $201.91 | $201.73 | 0 |
| 12:34 PM | $201.91 | Up $0.00 | $201.91 | $201.73 | 0 |
| 12:34 PM | $201.91 | Up $0.00 | $201.91 | $201.73 | 0 |
| 12:34 PM | $201.91 | Up $0.00 | $201.91 | $201.73 | 0 |
| 12:34 PM | $201.91 | Up $0.00 | $201.91 | $201.73 | 0 |
| 12:33 PM | $201.68 | Up $0.43 | $201.70 | $201.43 | 2,500 |
| 12:31 PM | $201.25 | Down $ -0.06 | $201.25 | $201.25 | 100 |
| 12:31 PM | $201.25 | Up $0.00 | $201.25 | $201.25 | 0 |
| 12:28 PM | $201.31 | Down $ -0.35 | $201.31 | $201.31 | 100 |
| 12:28 PM | $201.31 | Up $0.00 | $201.31 | $201.31 | 0 |
| 12:28 PM | $201.31 | Up $0.00 | $201.31 | $201.31 | 0 |
| 12:27 PM | $201.66 | Down $ -0.17 | $201.83 | $201.66 | 3,100 |
| 12:26 PM | $201.83 | Down $ -0.10 | $202.03 | $201.83 | 1,800 |
| 12:25 PM | $201.93 | Up $0.06 | $201.93 | $201.85 | 600 |
| 12:24 PM | $201.87 | Down $ -0.13 | $201.87 | $201.87 | 300 |
| 12:22 PM | $202.00 | Down $ -0.02 | $202.00 | $202.00 | 100 |
| 12:22 PM | $202.00 | Up $0.00 | $202.00 | $202.00 | 0 |
| 12:21 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 200 |
| 12:20 PM | $202.02 | Up $0.02 | $202.02 | $202.02 | 100 |
| 12:18 PM | $202.00 | Down $ -0.12 | $202.00 | $202.00 | 100 |
| 12:18 PM | $202.00 | Up $0.00 | $202.00 | $202.00 | 0 |
| 12:16 PM | $202.12 | Down $ -0.03 | $202.12 | $202.12 | 100 |
| 12:16 PM | $202.12 | Up $0.00 | $202.12 | $202.12 | 0 |
| 12:14 PM | $202.15 | Up $0.00 | $202.15 | $202.15 | 100 |
| 12:14 PM | $202.15 | Up $0.00 | $202.15 | $202.15 | 0 |
| 12:13 PM | $202.15 | Up $0.00 | $202.19 | $202.00 | 500 |
| 12:10 PM | $202.15 | Down $ -0.10 | $202.15 | $202.15 | 200 |
| 12:10 PM | $202.15 | Up $0.00 | $202.15 | $202.15 | 0 |
| 12:10 PM | $202.15 | Up $0.00 | $202.15 | $202.15 | 0 |
| 12:08 PM | $202.25 | Down $ -0.11 | $202.25 | $202.25 | 100 |
| 12:08 PM | $202.25 | Up $0.00 | $202.25 | $202.25 | 0 |
| 12:06 PM | $202.36 | Up $0.17 | $202.36 | $202.36 | 100 |
| 12:06 PM | $202.36 | Up $0.00 | $202.36 | $202.36 | 0 |
| 12:03 PM | $202.19 | Up $0.20 | $202.19 | $201.90 | 800 |
| 12:03 PM | $202.19 | Up $0.00 | $202.19 | $201.90 | 0 |
| 12:03 PM | $202.19 | Up $0.00 | $202.19 | $201.90 | 0 |
| 12:02 PM | $201.99 | Up $0.24 | $201.99 | $201.77 | 1,100 |
| 12:01 PM | $201.75 | Up $0.10 | $201.75 | $201.75 | 100 |
| 11:59 AM | $201.65 | Down $ -0.21 | $201.65 | $201.65 | 200 |
| 11:59 AM | $201.65 | Up $0.00 | $201.65 | $201.65 | 0 |
| 11:58 AM | $201.86 | Down $ -0.12 | $201.98 | $201.86 | 400 |
| 11:57 AM | $201.98 | Up $0.14 | $202.02 | $201.84 | 400 |
| 11:56 AM | $201.84 | Up $0.00 | $201.84 | $201.84 | 100 |
| 11:55 AM | $201.84 | Up $0.01 | $201.84 | $201.84 | 100 |
| 11:54 AM | $201.83 | Down $ -0.13 | $201.84 | $201.83 | 300 |
| 11:48 AM | $201.96 | Down $ -0.25 | $202.32 | $201.96 | 700 |
| 11:48 AM | $201.96 | Up $0.00 | $202.32 | $201.96 | 0 |
| 11:48 AM | $201.96 | Up $0.00 | $202.32 | $201.96 | 0 |
| 11:48 AM | $201.96 | Up $0.00 | $202.32 | $201.96 | 0 |
| 11:48 AM | $201.96 | Up $0.00 | $202.32 | $201.96 | 0 |
| 11:48 AM | $201.96 | Up $0.00 | $202.32 | $201.96 | 0 |
| 11:45 AM | $202.21 | Up $0.61 | $202.21 | $201.89 | 1,700 |
| 11:45 AM | $202.21 | Up $0.00 | $202.21 | $201.89 | 0 |
| 11:45 AM | $202.21 | Up $0.00 | $202.21 | $201.89 | 0 |
| 11:42 AM | $201.60 | Up $0.37 | $201.60 | $201.20 | 1,600 |
| 11:42 AM | $201.60 | Up $0.00 | $201.60 | $201.20 | 0 |
| 11:42 AM | $201.60 | Up $0.00 | $201.60 | $201.20 | 0 |
| 11:39 AM | $201.23 | Down $ -0.15 | $201.35 | $201.23 | 400 |
| 11:39 AM | $201.23 | Up $0.00 | $201.35 | $201.23 | 0 |
| 11:39 AM | $201.23 | Up $0.00 | $201.35 | $201.23 | 0 |
| 11:37 AM | $201.38 | Down $ -0.21 | $201.38 | $201.38 | 200 |
| 11:37 AM | $201.38 | Up $0.00 | $201.38 | $201.38 | 0 |
| 11:36 AM | $201.59 | Up $0.01 | $201.59 | $201.59 | 100 |
| 11:35 AM | $201.58 | Up $0.13 | $201.58 | $201.47 | 500 |
| 11:33 AM | $201.45 | Up $0.40 | $201.45 | $201.34 | 600 |
| 11:33 AM | $201.45 | Up $0.00 | $201.45 | $201.34 | 0 |
| 11:31 AM | $201.05 | Down $ -0.34 | $201.05 | $201.05 | 200 |
| 11:31 AM | $201.05 | Up $0.00 | $201.05 | $201.05 | 0 |
| 11:29 AM | $201.39 | Up $0.24 | $201.39 | $201.32 | 300 |
| 11:29 AM | $201.39 | Up $0.00 | $201.39 | $201.32 | 0 |
| 11:28 AM | $201.15 | Up $0.23 | $201.15 | $201.01 | 900 |
| 11:25 AM | $200.92 | Up $0.20 | $200.92 | $200.92 | 400 |
| 11:25 AM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 11:25 AM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 11:24 AM | $200.72 | Down $ -0.13 | $200.72 | $200.72 | 100 |
| 11:23 AM | $200.85 | Up $0.13 | $200.85 | $200.85 | 500 |
| 11:22 AM | $200.72 | Up $0.00 | $200.72 | $200.72 | 100 |
| 11:21 AM | $200.72 | Down $ -0.13 | $200.72 | $200.72 | 200 |
| 11:19 AM | $200.85 | Up $0.24 | $200.85 | $200.68 | 800 |
| 11:19 AM | $200.85 | Up $0.00 | $200.85 | $200.68 | 0 |
| 11:18 AM | $200.61 | Down $ -0.39 | $200.68 | $200.61 | 1,000 |
| 11:15 AM | $201.00 | Up $0.09 | $201.00 | $201.00 | 100 |
| 11:15 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:15 AM | $201.00 | Up $0.00 | $201.00 | $201.00 | 0 |
| 11:14 AM | $200.91 | Up $0.68 | $200.91 | $200.67 | 1,500 |
| 11:13 AM | $200.23 | Down $ -0.45 | $200.24 | $200.23 | 200 |
| 11:10 AM | $200.68 | Up $0.23 | $200.68 | $200.67 | 200 |
| 11:10 AM | $200.68 | Up $0.00 | $200.68 | $200.67 | 0 |
| 11:10 AM | $200.68 | Up $0.00 | $200.68 | $200.67 | 0 |
| 11:07 AM | $200.45 | Up $0.64 | $200.45 | $200.18 | 2,000 |
| 11:07 AM | $200.45 | Up $0.00 | $200.45 | $200.18 | 0 |
| 11:07 AM | $200.45 | Up $0.00 | $200.45 | $200.18 | 0 |
| 11:05 AM | $199.81 | Down $ -0.01 | $199.82 | $199.81 | 400 |
| 11:05 AM | $199.81 | Up $0.00 | $199.82 | $199.81 | 0 |
| 11:04 AM | $199.82 | Down $ -0.34 | $199.83 | $199.82 | 300 |
| 10:55 AM | $200.16 | Down $ -0.22 | $200.16 | $200.16 | 100 |
| 10:55 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 10:55 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 10:55 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 10:55 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 10:55 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 10:55 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 10:55 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 10:55 AM | $200.16 | Up $0.00 | $200.16 | $200.16 | 0 |
| 10:54 AM | $200.37 | Up $0.37 | $200.37 | $200.18 | 1,200 |
| 10:51 AM | $200.00 | Down $ -0.21 | $200.00 | $200.00 | 400 |
| 10:51 AM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| 10:51 AM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| 10:50 AM | $200.21 | Up $0.29 | $200.21 | $200.05 | 900 |
| 10:43 AM | $199.92 | Up $0.25 | $199.92 | $199.92 | 300 |
| 10:43 AM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 10:43 AM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 10:43 AM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 10:43 AM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 10:43 AM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 10:43 AM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 10:40 AM | $199.67 | Up $0.23 | $199.67 | $199.43 | 2,600 |
| 10:40 AM | $199.67 | Up $0.00 | $199.67 | $199.43 | 0 |
| 10:40 AM | $199.67 | Up $0.00 | $199.67 | $199.43 | 0 |
| 10:39 AM | $199.44 | Up $0.12 | $199.44 | $199.28 | 400 |
| 10:35 AM | $199.32 | Up $0.21 | $199.32 | $199.10 | 3,700 |
| 10:35 AM | $199.32 | Up $0.00 | $199.32 | $199.10 | 0 |
| 10:35 AM | $199.32 | Up $0.00 | $199.32 | $199.10 | 0 |
| 10:35 AM | $199.32 | Up $0.00 | $199.32 | $199.10 | 0 |
| 10:34 AM | $199.11 | Up $0.11 | $199.32 | $199.11 | 2,500 |
| 10:33 AM | $199.00 | Down $ -0.25 | $199.16 | $199.00 | 4,400 |
| 10:31 AM | $199.25 | Down $ -0.08 | $199.25 | $199.25 | 100 |
| 10:31 AM | $199.25 | Up $0.00 | $199.25 | $199.25 | 0 |
| 10:30 AM | $199.33 | Up $0.22 | $199.33 | $199.14 | 2,600 |
| 10:27 AM | $199.11 | Down $ -0.14 | $199.17 | $198.82 | 2,900 |
| 10:27 AM | $199.11 | Up $0.00 | $199.17 | $198.82 | 0 |
| 10:27 AM | $199.11 | Up $0.00 | $199.17 | $198.82 | 0 |
| 10:22 AM | $199.25 | Up $0.06 | $199.25 | $199.05 | 300 |
| 10:22 AM | $199.25 | Up $0.00 | $199.25 | $199.05 | 0 |
| 10:22 AM | $199.25 | Up $0.00 | $199.25 | $199.05 | 0 |
| 10:22 AM | $199.25 | Up $0.00 | $199.25 | $199.05 | 0 |
| 10:22 AM | $199.25 | Up $0.00 | $199.25 | $199.05 | 0 |
| 10:18 AM | $199.19 | Up $0.10 | $199.33 | $199.19 | 500 |
| 10:18 AM | $199.19 | Up $0.00 | $199.33 | $199.19 | 0 |
| 10:18 AM | $199.19 | Up $0.00 | $199.33 | $199.19 | 0 |
| 10:18 AM | $199.19 | Up $0.00 | $199.33 | $199.19 | 0 |
| 10:16 AM | $199.09 | Up $0.01 | $199.21 | $199.09 | 1,000 |
| 10:16 AM | $199.09 | Up $0.00 | $199.21 | $199.09 | 0 |
| 10:15 AM | $199.08 | Up $0.60 | $199.21 | $198.94 | 3,400 |
| 10:14 AM | $198.48 | Down $ -0.25 | $198.48 | $198.48 | 100 |
| 10:13 AM | $198.73 | Up $0.34 | $198.86 | $198.31 | 1,500 |
| 10:12 AM | $198.39 | Up $0.00 | $198.39 | $198.39 | 100 |
| 10:11 AM | $198.39 | Up $0.01 | $198.39 | $198.39 | 100 |
| 10:09 AM | $198.38 | Up $0.04 | $198.75 | $198.38 | 300 |
| 10:09 AM | $198.38 | Up $0.00 | $198.75 | $198.38 | 0 |
| 10:07 AM | $198.34 | Up $0.09 | $198.34 | $198.29 | 200 |
| 10:07 AM | $198.34 | Up $0.00 | $198.34 | $198.29 | 0 |
| 10:06 AM | $198.25 | Down $ -1.73 | $199.19 | $198.25 | 2,000 |
| 10:02 AM | $199.98 | Down $ -0.31 | $200.24 | $199.98 | 300 |
| 10:02 AM | $199.98 | Up $0.00 | $200.24 | $199.98 | 0 |
| 10:02 AM | $199.98 | Up $0.00 | $200.24 | $199.98 | 0 |
| 10:02 AM | $199.98 | Up $0.00 | $200.24 | $199.98 | 0 |
| 10:00 AM | $200.29 | Down $ -0.08 | $200.60 | $200.06 | 1,500 |
| 10:00 AM | $200.29 | Up $0.00 | $200.60 | $200.06 | 0 |
| 09:59 AM | $200.37 | Up $0.11 | $200.37 | $200.37 | 100 |
| 09:55 AM | $200.26 | Down $ -0.33 | $200.48 | $200.26 | 200 |
| 09:55 AM | $200.26 | Up $0.00 | $200.48 | $200.26 | 0 |
| 09:55 AM | $200.26 | Up $0.00 | $200.48 | $200.26 | 0 |
| 09:55 AM | $200.26 | Up $0.00 | $200.48 | $200.26 | 0 |
| 09:54 AM | $200.59 | Down $ -0.63 | $200.59 | $199.88 | 2,200 |
| 09:49 AM | $201.22 | Up $0.00 | $201.22 | $201.21 | 200 |
| 09:49 AM | $201.22 | Up $0.00 | $201.22 | $201.21 | 0 |
| 09:49 AM | $201.22 | Up $0.00 | $201.22 | $201.21 | 0 |
| 09:49 AM | $201.22 | Up $0.00 | $201.22 | $201.21 | 0 |
| 09:49 AM | $201.22 | Up $0.00 | $201.22 | $201.21 | 0 |
| 09:48 AM | $201.22 | Up $0.67 | $201.22 | $200.68 | 800 |
| 09:39 AM | $200.55 | Up $1.02 | $200.55 | $200.37 | 1,700 |
| 09:39 AM | $200.55 | Up $0.00 | $200.55 | $200.37 | 0 |
| 09:39 AM | $200.55 | Up $0.00 | $200.55 | $200.37 | 0 |
| 09:39 AM | $200.55 | Up $0.00 | $200.55 | $200.37 | 0 |
| 09:39 AM | $200.55 | Up $0.00 | $200.55 | $200.37 | 0 |
| 09:39 AM | $200.55 | Up $0.00 | $200.55 | $200.37 | 0 |
| 09:39 AM | $200.55 | Up $0.00 | $200.55 | $200.37 | 0 |
| 09:39 AM | $200.55 | Up $0.00 | $200.55 | $200.37 | 0 |
| 09:39 AM | $200.55 | Up $0.00 | $200.55 | $200.37 | 0 |
| 09:35 AM | $199.53 | Up $0.54 | $200.00 | $199.53 | 800 |
| 09:35 AM | $199.53 | Up $0.00 | $200.00 | $199.53 | 0 |
| 09:35 AM | $199.53 | Up $0.00 | $200.00 | $199.53 | 0 |
| 09:35 AM | $199.53 | Up $0.00 | $200.00 | $199.53 | 0 |
| 09:30 AM | $198.99 | Up $1.10 | $199.61 | $197.89 | 1,400 |
| 09:30 AM | $198.99 | Up $0.00 | $199.61 | $197.89 | 0 |
| 09:30 AM | $198.99 | Up $0.00 | $199.61 | $197.89 | 0 |
| 09:30 AM | $198.99 | Up $0.00 | $199.61 | $197.89 | 0 |
| 09:30 AM | $198.99 | Up $0.00 | $199.61 | $197.89 | 0 |
| Previous close | $197.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/08/2026 | $202.76 | $201.75 | $203.27 | $201.25 | 61,600 |
| 11/08/2026 | $197.89 | $194.64 | $198.45 | $194.54 | 191,000 |
| 10/08/2026 | $193.21 | $194.84 | $195.52 | $192.86 | 181,400 |
| 07/08/2026 | $196.14 | $192.20 | $196.32 | $192.20 | 222,900 |
| 06/08/2026 | $192.98 | $193.34 | $193.98 | $192.47 | 172,300 |
| 05/08/2026 | $195.41 | $197.96 | $198.86 | $195.27 | 215,500 |
| 04/08/2026 | $199.26 | $196.63 | $199.26 | $196.63 | 364,300 |
| 31/07/2026 | $189.39 | $191.17 | $191.17 | $188.84 | 198,300 |
| 30/07/2026 | $188.25 | $187.64 | $189.15 | $186.91 | 176,800 |
| 29/07/2026 | $198.27 | $198.51 | $199.50 | $196.69 | 205,400 |
| 28/07/2026 | $209.00 | $214.47 | $215.37 | $208.69 | 179,500 |
| 27/07/2026 | $205.82 | $204.46 | $206.40 | $202.98 | 268,900 |
| 24/07/2026 | $212.43 | $215.42 | $216.16 | $212.23 | 98,100 |
| 23/07/2026 | $214.36 | $212.80 | $214.38 | $212.00 | 285,800 |
| 22/07/2026 | $215.04 | $215.13 | $215.71 | $214.30 | 99,800 |
| 21/07/2026 | $216.30 | $215.80 | $216.86 | $215.24 | 69,600 |
| 20/07/2026 | $213.21 | $214.02 | $215.61 | $212.94 | 139,400 |
| 17/07/2026 | $218.58 | $220.18 | $220.88 | $218.40 | 83,200 |
| 16/07/2026 | $220.45 | $220.74 | $221.21 | $218.81 | 170,500 |
| 15/07/2026 | $205.50 | $206.72 | $208.11 | $204.84 | 158,800 |
| 14/07/2026 | $210.02 | $210.48 | $211.61 | $208.89 | 112,400 |
| 13/07/2026 | $209.23 | $210.75 | $211.16 | $208.75 | 200,200 |
| 10/07/2026 | $208.85 | $209.24 | $209.36 | $208.09 | 79,900 |
| 09/07/2026 | $211.95 | $211.20 | $212.89 | $210.77 | 252,300 |
| 08/07/2026 | $208.37 | $204.67 | $208.47 | $204.29 | 87,200 |
| 07/07/2026 | $206.59 | $204.39 | $207.48 | $203.63 | 372,500 |
| 06/07/2026 | $200.21 | $200.35 | $201.01 | $199.09 | 293,800 |
| 03/07/2026 | $200.65 | $199.57 | $200.82 | $199.25 | 45,300 |
| 02/07/2026 | $197.37 | $199.56 | $200.07 | $195.02 | 190,300 |
| 30/06/2026 | $204.15 | $202.68 | $204.50 | $202.68 | 314,400 |
Graphs are not available, please refer to the detailed table